Skip to content

Instantly share code, notes, and snippets.

@timtrice

timtrice/ohlc.json

Last active November 6, 2022 12:51
Show Gist options
  • Save timtrice/73c95af2e18b0b1fdfb9a5d07c448bb0 to your computer and use it in GitHub Desktop.
Save timtrice/73c95af2e18b0b1fdfb9a5d07c448bb0 to your computer and use it in GitHub Desktop.
Download ZIP
Raw
ohlc.json
[[969235200000,1485.25,1489.75,1462.25,1467.5,1467.5,104794],[969321600000,1467.0,1482.75,1466.75,1478.5,1478.5,103371],[969408000000,1478.75,1480.5,1450.25,1469.5,1469.5,109667],[969494400000,1470.25,1474.0,1455.5,1469.5,1469.5,98528],[969580800000,1454.75,1471.0,1436.75,1468.5,1468.5,97416],[969840000000,1469.5,1477.75,1455.5,1461.0,1461.0,85491],[969926400000,1461.0,1467.0,1442.5,1443.0,1443.0,99803],[970012800000,1444.0,1456.0,1438.25,1446.75,1446.75,101996],[970099200000,1447.75,1481.0,1445.0,1476.0,1476.0,84280],[970185600000,1473.0,1473.25,1454.0,1454.0,1454.0,78277],[970444800000,1453.75,1464.25,1447.5,1456.25,1456.25,84100],[970531200000,1457.25,1474.0,1438.75,1441.5,1441.5,89440],[970617600000,1442.0,1457.25,1432.5,1450.25,1450.25,101607],[970704000000,1449.5,1462.0,1447.25,1456.0,1456.0,92232],[970790400000,1456.0,1460.5,1411.5,1426.25,1426.25,95257],[971049600000,1425.25,1426.75,1408.0,1416.5,1416.5,67432],[971136000000,1417.5,1424.5,1390.0,1391.0,1391.0,106613],[971222400000,1393.5,1398.0,1361.75,1378.5,1378.5,132059],[971308800000,1379.5,1387.75,1339.0,1344.0,1344.0,110135],[971395200000,1346.25,1387.75,1339.5,1386.25,1386.25,86048],[971654400000,1386.0,1393.75,1378.25,1392.0,1392.0,85209],[971740800000,1391.0,1395.5,1355.0,1359.75,1359.75,99618],[971827200000,1362.75,1372.0,1324.0,1353.75,1353.75,112021],[971913600000,1356.0,1404.0,1356.0,1401.75,1401.75,88966],[972000000000,1402.0,1422.0,1394.5,1411.0,1411.0,71889],[972259200000,1411.0,1419.75,1399.75,1417.0,1417.0,85786],[972345600000,1415.25,1428.75,1399.0,1404.25,1404.25,99159],[972432000000,1405.25,1405.5,1370.5,1374.0,1374.0,110358],[972518400000,1374.75,1384.25,1348.5,1371.0,1371.0,118287],[972604800000,1370.0,1402.0,1368.0,1401.0,1401.0,81305],[972864000000,1398.0,1419.5,1387.0,1411.25,1411.25,101978],[972950400000,1413.25,1445.5,1408.25,1440.75,1440.75,89660],[973036800000,1441.0,1441.0,1419.5,1432.5,1432.5,92961],[973123200000,1432.25,1444.5,1430.0,1435.0,1435.0,77315],[973209600000,1434.25,1444.5,1430.5,1436.75,1436.75,66960],[973468800000,1436.0,1452.5,1436.0,1445.5,1445.5,57591],[973555200000,1444.5,1446.0,1432.0,1444.0,1444.0,63778],[973641600000,1443.75,1455.0,1410.5,1412.0,1412.0,88328],[973728000000,1413.75,1420.75,1378.5,1403.5,1403.5,110522],[973814400000,1404.75,1408.0,1370.5,1372.25,1372.25,90707],[974073600000,1369.0,1373.0,1335.0,1358.75,1358.75,121521],[974160000000,1359.0,1399.75,1358.5,1394.0,1394.0,101344],[974246400000,1394.25,1404.5,1381.5,1397.5,1397.5,89420],[974332800000,1396.75,1402.75,1376.5,1379.25,1379.25,180156],[974419200000,1378.75,1393.5,1360.25,1370.5,1370.5,90660],[974678400000,1369.75,1373.5,1345.25,1347.75,1347.75,82907],[974764800000,1348.25,1362.75,1336.5,1356.0,1356.0,82365],[974851200000,1356.0,1361.0,1322.0,1323.0,1323.0,76824],[975024000000,1323.25,1349.5,1320.25,1346.5,1346.5,24125],[975283200000,1348.5,1367.75,1348.5,1359.0,1359.0,89335],[975369600000,1358.5,1364.5,1337.5,1338.5,1338.5,89335],[975456000000,1338.0,1357.5,1333.0,1335.25,1335.25,112125],[975542400000,1332.75,1333.75,1296.75,1321.0,1321.0,121701],[975628800000,1321.5,1338.25,1310.0,1320.75,1320.75,93584],[975888000000,1323.0,1337.5,1313.25,1329.5,1329.5,92525],[975974400000,1331.5,1380.25,1329.0,1374.25,1374.25,95863],[976060800000,1373.0,1379.5,1339.25,1354.5,1354.5,99873],[976147200000,1354.25,1362.0,1335.25,1337.0,1337.0,12054],[976233600000,1332.0,1384.25,1332.0,1353.25,1353.25,6007],[976492800000,1368.5,1392.0,1362.5,1383.0,1383.0,3868],[976579200000,1380.5,1381.25,1355.0,1378.25,1378.25,1616],[976665600000,1378.25,1387.75,1358.0,1358.0,1358.0,2668],[976752000000,1358.25,1362.75,1335.25,1337.0,1337.0,1376],[976838400000,1317.75,1340.75,1317.75,1332.0,1332.0,98832],[977097600000,1330.0,1352.75,1329.5,1346.0,1346.0,91761],[977184000000,1346.75,1366.75,1317.25,1317.75,1317.75,98115],[977270400000,1318.75,1326.0,1276.0,1280.25,1280.25,107160],[977356800000,1280.5,1304.25,1270.25,1288.5,1288.5,99016],[977443200000,1289.75,1327.5,1289.75,1327.25,1327.25,55440],[977788800000,1324.0,1338.0,1318.5,1336.5,1336.5,44482],[977875200000,1337.5,1351.5,1327.5,1350.5,1350.5,65382],[977961600000,1349.75,1354.25,1341.5,1353.0,1353.0,56807],[978048000000,1352.75,1356.5,1326.0,1327.0,1327.0,50363],[978393600000,1331.0,1336.75,1289.25,1300.0,1300.0,92668],[978480000000,1301.0,1367.25,1288.75,1359.0,1359.0,130684],[978566400000,1360.0,1365.5,1341.5,1349.0,1349.0,110846],[978652800000,1345.75,1380.0,1303.0,1304.0,1304.0,117776],[978912000000,1308.25,1312.5,1287.5,1309.5,1309.5,120010],[978998400000,1312.0,1325.5,1303.75,1308.75,1308.75,115968],[979084800000,1309.5,1328.75,1297.25,1327.0,1327.0,131074],[979171200000,1325.75,1343.5,1319.5,1335.0,1335.0,96098],[979257600000,1332.0,1344.75,1322.0,1330.0,1330.0,109664],[979603200000,1328.75,1339.5,1323.5,1335.25,1335.25,103751],[979689600000,1337.25,1357.75,1334.5,1341.5,1341.5,120321],[979776000000,1342.5,1364.0,1337.0,1356.0,1356.0,119657],[979862400000,1359.0,1371.75,1345.75,1348.5,1348.5,111098],[980121600000,1346.0,1364.0,1341.25,1358.0,1358.0,111996],[980208000000,1356.75,1372.75,1348.5,1366.0,1366.0,105167],[980294400000,1366.25,1379.0,1365.25,1370.25,1370.25,104969],[980380800000,1369.75,1378.75,1362.75,1365.0,1365.0,100601],[980467200000,1364.25,1366.75,1350.25,1363.25,1363.25,128918],[980726400000,1363.0,1374.0,1358.5,1370.0,1370.0,64459],[980812800000,1370.25,1384.25,1363.25,1382.75,1382.75,75169],[980899200000,1381.0,1394.0,1371.25,1373.5,1373.5,89199],[980985600000,1373.5,1383.5,1366.25,1382.5,1382.5,101160],[981072000000,1382.5,1386.0,1352.75,1353.25,1353.25,185372],[981331200000,1354.25,1363.0,1351.25,1362.0,1362.0,92786],[981417600000,1362.75,1370.5,1356.0,1356.25,1356.25,91631],[981504000000,1355.0,1356.5,1339.5,1349.5,1349.5,105779],[981590400000,1348.75,1356.5,1333.75,1335.25,1335.25,102130],[981676800000,1336.25,1338.5,1318.75,1321.0,1321.0,90360],[981936000000,1321.75,1338.0,1319.25,1333.75,1333.75,109773],[982022400000,1334.25,1342.0,1322.25,1326.0,1326.0,115469],[982108800000,1326.25,1326.75,1308.5,1319.75,1319.75,138185],[982195200000,1320.0,1335.75,1318.5,1333.0,1333.0,102102],[982281600000,1330.25,1330.25,1296.25,1305.0,1305.0,96917],[982627200000,1304.25,1311.5,1281.75,1285.25,1285.25,111887],[982713600000,1284.5,1288.5,1255.0,1256.5,1256.5,147007],[982800000000,1258.0,1264.75,1230.25,1257.25,1257.25,160101],[982886400000,1257.5,1261.75,1217.0,1247.5,1247.5,145235],[983145600000,1251.25,1274.25,1243.75,1273.25,1273.25,121672],[983232000000,1273.0,1277.0,1254.25,1264.0,1264.0,142507],[983318400000,1263.75,1269.0,1230.75,1242.0,1242.0,153327],[983404800000,1239.25,1244.0,1215.5,1243.5,1243.5,148305],[983491200000,1243.0,1254.25,1221.0,1234.0,1234.0,145749],[983750400000,1236.25,1244.5,1234.75,1243.75,1243.75,104974],[983836800000,1243.5,1270.5,1242.5,1256.75,1256.75,128365],[983923200000,1257.0,1266.75,1254.75,1265.75,1265.75,136392],[984009600000,1267.0,1269.25,1258.25,1265.5,1265.5,12348],[984096000000,1266.5,1266.5,1227.25,1231.75,1231.75,4320],[984355200000,1230.0,1233.25,1173.0,1178.0,1178.0,3154],[984441600000,1178.25,1199.25,1171.25,1196.5,1196.5,3349],[984528000000,1199.0,1199.0,1154.0,1167.0,1167.0,2228],[984614400000,1169.5,1182.0,1164.0,1171.25,1171.25,1490],[984700800000,1175.0,1181.75,1165.0,1169.75,1169.75,150117],[984960000000,1164.75,1186.75,1158.25,1180.5,1180.5,116313],[985046400000,1180.5,1193.25,1151.25,1152.5,1152.5,148873],[985132800000,1153.0,1161.25,1127.0,1132.75,1132.75,184502],[985219200000,1133.0,1136.75,1088.0,1119.0,1119.0,201555],[985305600000,1122.25,1155.0,1120.5,1153.25,1153.25,159208],[985564800000,1153.25,1170.75,1150.75,1166.5,1166.5,124308],[985651200000,1166.25,1194.5,1160.75,1189.75,1189.75,133168],[985737600000,1189.25,1189.25,1155.5,1159.5,1159.5,143824],[985824000000,1160.5,1173.25,1143.75,1161.5,1161.5,147604],[985910400000,1161.0,1175.0,1151.5,1174.0,1174.0,124217],[986169600000,1173.0,1178.75,1145.25,1149.75,1149.75,141934],[986256000000,1150.75,1153.75,1106.5,1108.5,1108.5,188781],[986342400000,1109.0,1126.25,1098.5,1112.5,1112.5,186025],[986428800000,1113.0,1161.25,1113.0,1155.0,1155.0,161660],[986515200000,1156.0,1165.25,1126.5,1140.5,1140.5,182660],[986774400000,1138.0,1155.25,1133.5,1150.25,1150.25,179040],[986860800000,1149.75,1182.5,1149.5,1172.0,1172.0,179040],[986947200000,1173.0,1194.0,1166.0,1173.25,1173.25,169708],[987033600000,1173.5,1194.0,1163.0,1192.25,1192.25,144921],[987379200000,1192.5,1195.25,1173.75,1182.0,1182.0,131826],[987465600000,1180.25,1200.75,1167.0,1195.5,1195.5,169897],[987552000000,1206.0,1267.5,1206.0,1246.25,1246.25,170538],[987638400000,1249.0,1262.5,1238.5,1258.75,1258.75,155757],[987724800000,1260.25,1268.0,1240.25,1251.5,1251.5,140825],[987984000000,1251.0,1252.0,1222.5,1226.0,1226.0,133867],[988070400000,1226.0,1239.5,1213.75,1216.5,1216.5,143201],[988156800000,1216.5,1238.5,1212.75,1232.0,1232.0,143786],[988243200000,1231.0,1254.0,1225.5,1240.5,1240.5,130242],[988329600000,1241.0,1259.75,1238.0,1258.0,1258.0,106105],[988588800000,1258.75,1274.75,1248.25,1254.25,1254.25,135317],[988675200000,1253.25,1273.25,1245.75,1272.25,1272.25,165317],[988761600000,1271.5,1278.25,1261.5,1271.0,1271.0,140114],[988848000000,1270.75,1272.25,1243.5,1254.25,1254.25,140114],[988934400000,1253.75,1274.0,1235.0,1272.75,1272.75,155024],[989193600000,1273.5,1274.75,1262.75,1263.5,1263.5,134219],[989280000000,1266.25,1277.0,1256.0,1263.5,1263.5,125078],[989366400000,1265.5,1265.5,1250.75,1257.75,1257.75,135964],[989452800000,1257.0,1273.75,1256.25,1261.5,1261.5,118278],[989539200000,1261.5,1265.25,1243.5,1251.75,1251.75,111010],[989798400000,1252.0,1254.0,1244.0,1252.0,1252.0,82948],[989884800000,1252.25,1262.0,1245.75,1257.5,1257.5,119095],[989971200000,1256.5,1291.25,1236.0,1288.5,1288.5,166551],[990057600000,1289.0,1299.5,1284.75,1291.5,1291.5,142637],[990144000000,1291.5,1296.0,1283.5,1295.75,1295.75,116856],[990403200000,1295.5,1317.0,1290.25,1314.75,1314.75,116856],[990489600000,1314.75,1319.25,1309.0,1312.5,1312.5,143922],[990576000000,1312.5,1313.25,1290.25,1290.75,1290.75,152405],[990662400000,1290.25,1297.5,1283.0,1294.5,1294.5,91508],[990748800000,1295.25,1300.0,1275.75,1279.5,1279.5,91808],[991094400000,1280.25,1283.5,1266.5,1268.5,1268.5,91808],[991180800000,1267.25,1268.25,1246.75,1250.5,1250.5,148287],[991267200000,1251.0,1264.25,1249.25,1254.5,1254.5,126946],[991353600000,1255.75,1267.25,1247.25,1265.0,1265.0,132432],[991612800000,1264.5,1270.0,1257.0,1269.25,1269.25,103840],[991699200000,1269.25,1288.5,1267.25,1284.5,1284.5,118497],[991785600000,1284.75,1286.25,1269.5,1273.5,1273.5,154186],[991872000000,1271.75,1279.0,1265.75,1277.0,1277.0,15353],[991958400000,1277.25,1285.25,1256.5,1268.75,1268.75,5273],[992217600000,1264.25,1267.0,1249.0,1255.25,1255.25,4024],[992304000000,1255.75,1261.75,1235.5,1253.75,1253.75,3885],[992390400000,1253.0,1260.0,1241.5,1242.0,1242.0,2000],[992476800000,1242.0,1252.5,1212.5,1215.0,1215.0,2380],[992563200000,1213.5,1219.5,1204.25,1207.5,1207.5,145621],[992822400000,1226.0,1230.5,1215.75,1220.25,1220.25,129875],[992908800000,1220.0,1235.5,1215.5,1224.5,1224.5,164920],[992995200000,1223.5,1234.75,1216.5,1229.5,1229.5,180882],[993081600000,1229.0,1249.25,1226.25,1243.0,1243.0,155020],[993168000000,1242.5,1244.25,1228.0,1235.0,1235.0,122986],[993427200000,1234.0,1240.0,1220.75,1223.5,1223.5,112757],[993513600000,1223.75,1229.5,1206.0,1220.75,1220.75,148487],[993600000000,1220.75,1227.5,1213.75,1219.0,1219.0,140324],[993686400000,1220.0,1244.75,1213.25,1227.25,1227.25,151191],[993772800000,1227.75,1245.5,1227.75,1237.75,1237.75,134631],[994032000000,1233.5,1248.25,1229.0,1246.0,1246.0,57913],[994118400000,1246.0,1247.25,1235.75,1245.25,1245.25,57913],[994291200000,1245.25,1245.25,1221.5,1222.25,1222.25,70416],[994377600000,1222.0,1223.5,1193.0,1193.5,1193.5,128218],[994636800000,1194.5,1209.25,1189.0,1200.75,1200.75,139075],[994723200000,1202.5,1210.75,1186.0,1186.5,1186.5,164772],[994809600000,1185.25,1193.25,1174.0,1185.25,1185.25,186472],[994896000000,1187.5,1217.5,1186.25,1214.25,1214.25,152005],[994982400000,1214.5,1225.75,1209.5,1225.0,1225.0,127109],[995241600000,1224.5,1225.5,1205.75,1210.5,1210.5,133609],[995328000000,1210.25,1222.5,1201.5,1220.5,1220.5,163156],[995414400000,1219.25,1221.0,1202.5,1212.0,1212.0,170044],[995500800000,1210.0,1231.5,1207.75,1223.0,1223.0,182607],[995587200000,1217.75,1221.25,1211.25,1214.75,1214.75,116044],[995846400000,1215.0,1223.5,1191.5,1192.0,1192.0,147690],[995932800000,1193.75,1196.75,1168.5,1178.5,1178.5,173722],[996019200000,1179.0,1195.75,1176.0,1191.5,1191.5,172106],[996105600000,1192.5,1209.75,1186.0,1205.25,1205.25,149254],[996192000000,1205.75,1214.25,1200.0,1210.0,1210.0,127497],[996451200000,1210.0,1214.5,1203.0,1209.75,1209.75,125524],[996537600000,1210.25,1227.75,1209.0,1215.25,1215.25,131948],[996624000000,1214.0,1227.5,1210.75,1221.5,1221.5,138248],[996710400000,1220.25,1234.25,1219.0,1226.0,1226.0,119946],[996796800000,1226.25,1227.75,1209.0,1219.75,1219.75,140720],[997056000000,1219.75,1221.0,1200.75,1203.0,1203.0,116564],[997142400000,1203.75,1212.25,1198.25,1207.75,1207.75,118342],[997228800000,1210.0,1211.5,1183.75,1185.5,1185.5,165090],[997315200000,1185.75,1189.25,1177.75,1187.75,1187.75,167818],[997401600000,1188.0,1197.5,1172.0,1191.25,1191.25,174116],[997660800000,1193.0,1197.75,1186.75,1192.5,1192.5,129706],[997747200000,1193.0,1202.75,1187.25,1192.25,1192.25,135535],[997833600000,1192.5,1195.25,1179.5,1181.0,1181.0,147574],[997920000000,1181.25,1186.0,1168.25,1184.75,1184.75,201078],[998006400000,1185.0,1185.0,1158.25,1166.0,1166.0,161599],[998265600000,1164.75,1177.0,1161.0,1175.75,1175.75,133864],[998352000000,1176.25,1183.5,1155.75,1156.75,1156.75,143288],[998438400000,1156.25,1172.0,1155.25,1167.75,1167.75,199995],[998524800000,1169.0,1172.75,1162.25,1163.0,1163.0,150673],[998611200000,1164.75,1189.0,1164.75,1187.5,1187.5,159590],[998870400000,1187.75,1192.0,1179.5,1180.25,1180.25,131497],[998956800000,1180.5,1182.5,1162.75,1163.25,1163.25,154466],[999043200000,1163.0,1168.75,1148.25,1152.0,1152.0,165135],[999129600000,1152.25,1156.25,1125.5,1129.5,1129.5,200188],[999216000000,1129.75,1144.25,1127.0,1138.5,1138.5,122586],[999561600000,1137.5,1158.5,1128.25,1131.0,1131.0,199048],[999648000000,1131.0,1138.5,1115.0,1133.0,1133.0,242276],[999734400000,1133.5,1137.0,1103.0,1103.5,1103.5,205503],[999820800000,1106.75,1109.0,1081.75,1083.25,1083.25,231563],[1000080000000,1084.0,1099.0,1067.5,1095.75,1095.75,243100],[1000166400000,1096.25,1103.0,1068.0,1095.75,1095.75,0],[1000684800000,1035.75,1058.25,1018.5,1039.0,1039.0,230918],[1000771200000,1042.0,1047.5,1028.5,1035.0,1035.0,19408],[1000857600000,1037.0,1045.0,980.75,1013.0,1013.0,11300],[1000944000000,1014.5,1018.5,980.25,980.25,980.25,5461],[1001030400000,976.75,989.0,939.0,940.0,940.0,310764],[1001289600000,976.25,1012.25,973.25,1007.75,1007.75,237775],[1001376000000,1008.0,1021.0,997.0,1018.25,1018.25,248202],[1001462400000,1018.0,1025.25,1004.5,1014.5,1014.5,216020],[1001548800000,1014.0,1023.75,1000.25,1022.5,1022.5,195769],[1001635200000,1022.75,1045.25,1021.75,1043.75,1043.75,210521],[1001894400000,1044.25,1044.25,1028.75,1043.25,1043.25,198018],[1001980800000,1042.0,1056.0,1034.25,1055.5,1055.5,205915],[1002067200000,1054.25,1078.75,1041.25,1074.5,1074.5,271455],[1002153600000,1072.5,1087.5,1068.5,1075.5,1075.5,281825],[1002240000000,1073.75,1081.75,1055.25,1071.75,1071.75,243154],[1002499200000,1067.0,1072.75,1055.75,1065.25,1065.25,175904],[1002585600000,1064.25,1071.5,1055.75,1060.0,1060.0,208269],[1002672000000,1060.0,1085.25,1054.75,1083.25,1083.25,240136],[1002758400000,1083.75,1102.75,1079.5,1099.75,1099.75,248488],[1002844800000,1102.25,1106.0,1073.0,1094.0,1094.0,265381],[1003104000000,1092.75,1093.75,1080.25,1092.5,1092.5,193478],[1003190400000,1091.25,1105.0,1088.75,1098.75,1098.75,226480],[1003276800000,1097.5,1114.5,1075.5,1076.0,1076.0,293529],[1003363200000,1075.75,1081.0,1065.75,1073.75,1073.75,234202],[1003449600000,1073.75,1078.0,1058.75,1072.5,1072.5,205611],[1003708800000,1072.5,1094.5,1068.0,1093.5,1093.5,183283],[1003795200000,1093.0,1101.75,1081.5,1088.25,1088.25,232132],[1003881600000,1087.0,1099.25,1080.25,1085.0,1085.0,219638],[1003968000000,1085.75,1104.5,1065.75,1103.0,1103.0,271959],[1004054400000,1103.0,1112.5,1095.0,1102.0,1102.0,190117],[1004313600000,1103.25,1103.25,1072.25,1073.0,1073.0,227696],[1004400000000,1074.25,1074.75,1053.5,1059.25,1059.25,237684],[1004486400000,1059.0,1076.25,1055.5,1056.25,1056.25,241692],[1004572800000,1057.5,1087.75,1053.25,1082.0,1082.0,275542],[1004659200000,1082.5,1091.25,1075.0,1089.5,1089.5,211978],[1004918400000,1089.25,1108.25,1088.0,1103.75,1103.75,183836],[1005004800000,1106.0,1121.75,1095.25,1121.0,1121.0,179207],[1005091200000,1120.5,1128.0,1108.75,1119.0,1119.0,237184],[1005177600000,1118.5,1137.5,1116.0,1123.5,1123.5,242657],[1005264000000,1122.75,1126.5,1111.25,1123.5,1123.5,182124],[1005523200000,1122.5,1127.0,1096.5,1117.25,1117.25,214790],[1005609600000,1116.75,1142.0,1115.25,1141.75,1141.75,229310],[1005696000000,1141.5,1152.25,1133.75,1143.5,1143.5,226973],[1005782400000,1142.25,1152.0,1135.25,1145.25,1145.25,230883],[1005868800000,1145.5,1151.5,1130.25,1140.0,1140.0,194296],[1006128000000,1140.5,1154.75,1140.25,1154.0,1154.0,173058],[1006214400000,1154.25,1155.5,1142.25,1144.25,1144.25,170204],[1006300800000,1143.25,1149.0,1131.0,1137.0,1137.0,57065],[1006473600000,1137.0,1153.75,1131.5,1152.75,1152.75,57065],[1006732800000,1152.5,1159.0,1146.25,1155.0,1155.0,198769],[1006819200000,1155.5,1164.75,1140.75,1150.5,1150.5,259831],[1006905600000,1150.0,1151.0,1128.25,1129.25,1129.25,267883],[1006992000000,1129.75,1144.5,1125.0,1144.5,1144.5,220853],[1007078400000,1144.5,1144.5,1135.0,1135.25,1135.25,169772],[1007337600000,1137.25,1138.25,1125.25,1129.5,1129.5,193563],[1007424000000,1129.0,1148.0,1127.75,1147.75,1147.75,209468],[1007510400000,1147.5,1175.25,1145.5,1169.0,1169.0,220546],[1007596800000,1168.5,1174.5,1164.0,1168.5,1168.5,203750],[1007683200000,1168.75,1170.5,1152.25,1160.5,1160.5,178238],[1007942400000,1160.5,1162.5,1138.5,1138.75,1138.75,184921],[1008028800000,1139.25,1151.75,1133.5,1136.25,1136.25,201757],[1008115200000,1136.75,1143.5,1125.75,1137.75,1137.75,230980],[1008201600000,1138.0,1138.5,1114.5,1115.75,1115.75,25640],[1008288000000,1115.5,1138.0,1114.25,1126.0,1126.0,9597],[1008547200000,1124.25,1138.0,1119.25,1136.0,1136.0,5185],[1008633600000,1138.75,1145.75,1134.5,1143.5,1143.5,5623],[1008720000000,1142.75,1153.25,1134.25,1151.75,1151.75,6045],[1008806400000,1151.0,1152.25,1139.0,1139.0,1139.0,4786],[1008892800000,1142.75,1152.0,1138.75,1149.75,1149.75,19350],[1009152000000,1148.25,1149.25,1142.75,1146.75,1146.75,19350],[1009324800000,1145.25,1161.0,1143.25,1153.0,1153.0,68154],[1009411200000,1152.5,1159.75,1150.5,1159.5,1159.5,73349],[1009497600000,1159.0,1166.25,1157.75,1159.25,1159.25,81393],[1009756800000,1159.25,1163.0,1141.25,1149.25,1149.25,96049],[1009929600000,1143.75,1156.25,1136.5,1154.0,1154.0,216814],[1010016000000,1154.0,1168.0,1150.75,1166.75,1166.75,209639],[1010102400000,1167.0,1178.25,1163.75,1175.25,1175.25,217254],[1010361600000,1173.25,1178.5,1163.75,1166.75,1166.75,252385],[1010448000000,1166.5,1170.25,1158.0,1163.5,1163.5,214929],[1010534400000,1163.0,1175.75,1151.5,1154.5,1154.5,244405],[1010620800000,1153.75,1161.5,1151.0,1159.5,1159.5,240437],[1010707200000,1159.0,1163.5,1145.25,1147.75,1147.75,210448],[1010966400000,1147.5,1148.0,1137.5,1140.5,1140.5,211627],[1011052800000,1140.25,1150.0,1136.75,1148.5,1148.5,237659],[1011139200000,1144.0,1145.25,1124.75,1125.75,1125.75,287021],[1011225600000,1126.5,1140.0,1126.5,1134.5,1134.5,228632],[1011312000000,1131.25,1136.0,1124.25,1129.0,1129.0,207991],[1011657600000,1129.25,1136.75,1117.75,1121.25,1121.25,232639],[1011744000000,1122.5,1132.75,1117.5,1129.0,1129.0,225856],[1011830400000,1129.25,1139.75,1128.75,1133.25,1133.25,213161],[1011916800000,1132.75,1139.0,1127.5,1133.25,1133.25,188073],[1012176000000,1132.5,1139.0,1126.25,1135.5,1135.5,192217],[1012262400000,1136.0,1138.25,1097.5,1100.5,1100.5,317488],[1012348800000,1100.5,1115.75,1080.75,1115.25,1115.25,351667],[1012435200000,1115.5,1130.0,1113.0,1130.5,1130.5,232762],[1012521600000,1128.75,1132.25,1118.5,1123.25,1123.25,193618],[1012780800000,1123.25,1124.0,1091.0,1095.5,1095.5,265893],[1012867200000,1095.5,1101.5,1082.25,1089.0,1089.0,320617],[1012953600000,1089.25,1094.5,1077.0,1083.25,1083.25,344677],[1013040000000,1086.25,1095.0,1076.25,1077.0,1077.0,306289],[1013126400000,1076.25,1096.75,1075.5,1095.25,1095.25,244390],[1013385600000,1097.0,1112.75,1094.25,1110.0,1110.0,226677],[1013472000000,1110.5,1113.25,1102.5,1107.5,1107.5,203828],[1013558400000,1107.25,1121.5,1105.25,1118.75,1118.75,246722],[1013644800000,1119.0,1125.5,1111.75,1116.75,1116.75,229777],[1013731200000,1116.5,1118.0,1103.0,1104.75,1104.75,229777],[1013990400000,1104.0,1108.0,1103.5,1104.75,1104.75,221738],[1014076800000,1104.0,1108.0,1081.75,1083.75,1083.75,249155],[1014163200000,1084.0,1101.5,1073.75,1101.0,1101.0,321713],[1014249600000,1100.5,1102.0,1078.25,1079.0,1079.0,323446],[1014336000000,1079.25,1095.0,1074.25,1091.75,1091.75,356770],[1014595200000,1092.0,1113.5,1087.0,1109.75,1109.75,285520],[1014681600000,1109.25,1116.0,1100.5,1108.0,1108.0,298360],[1014768000000,1108.0,1123.75,1101.75,1111.75,1111.75,366137],[1014854400000,1112.0,1122.75,1105.75,1107.0,1107.0,330573],[1014940800000,1106.25,1133.5,1106.0,1132.75,1132.75,272762],[1015200000000,1131.0,1154.75,1130.0,1152.25,1152.25,346406],[1015286400000,1152.5,1158.75,1144.5,1149.0,1149.0,340314],[1015372800000,1148.5,1166.25,1145.25,1162.75,1162.75,360072],[1015459200000,1162.25,1168.75,1150.25,1159.75,1159.75,36221],[1015545600000,1158.75,1173.25,1158.0,1164.0,1164.0,10314],[1015804800000,1164.0,1173.5,1158.75,1166.5,1166.5,6534],[1015891200000,1165.25,1167.25,1153.75,1167.25,1167.25,7070],[1015977600000,1166.0,1170.75,1150.5,1154.5,1154.5,3770],[1016064000000,1151.5,1158.25,1147.25,1155.75,1155.75,4051],[1016150400000,1154.25,1159.0,1152.5,1158.5999755859,1158.5999755859,227876],[1016409600000,1166.0,1175.75,1161.0,1167.25,1167.25,274847],[1016496000000,1167.0,1177.5,1166.75,1174.25,1174.25,261004],[1016582400000,1174.25,1175.25,1151.75,1152.25,1152.25,302166],[1016668800000,1152.25,1158.5,1141.25,1152.75,1152.75,290501],[1016755200000,1153.0,1159.0,1146.75,1149.75,1149.75,231494],[1017014400000,1149.0,1153.25,1133.0,1135.5,1135.5,255031],[1017100800000,1135.5,1149.5,1134.0,1142.5,1142.5,289497],[1017187200000,1142.0,1149.25,1136.75,1145.0,1145.0,265959],[1017273600000,1144.5,1156.75,1143.25,1144.75,1144.75,190233],[1017619200000,1145.25,1150.0,1134.25,1144.5,1144.5,226002],[1017705600000,1145.0,1145.0,1137.0,1138.5,1138.5,270855],[1017792000000,1137.5,1141.25,1120.75,1130.25,1130.25,297820],[1017878400000,1129.75,1132.75,1121.0,1126.0,1126.0,335576],[1017964800000,1127.25,1135.0,1120.5,1125.5,1125.5,290784],[1018224000000,1126.0,1128.75,1110.0,1128.0,1128.0,354121],[1018310400000,1129.25,1131.5,1117.75,1120.5,1120.5,333302],[1018396800000,1120.5,1133.5,1119.0,1132.25,1132.25,417344],[1018483200000,1132.0,1133.0,1103.0,1104.0,1104.0,435034],[1018569600000,1103.5,1114.5,1103.5,1112.0,1112.0,350240],[1018828800000,1112.5,1116.75,1100.0,1104.25,1104.25,348581],[1018915200000,1104.0,1131.0,1104.0,1129.75,1129.75,298111],[1019001600000,1131.5,1135.75,1123.75,1128.0,1128.0,281483],[1019088000000,1127.25,1132.75,1108.5,1123.0,1123.0,359020],[1019174400000,1119.0,1130.75,1116.5,1126.5,1126.5,210311],[1019433600000,1127.5,1128.0,1106.0,1108.5,1108.5,274229],[1019520000000,1109.25,1113.75,1099.25,1102.75,1102.75,355381],[1019606400000,1102.75,1109.75,1091.5,1091.75,1091.75,345431],[1019692800000,1092.75,1095.0,1083.5,1092.5,1092.5,371957],[1019779200000,1093.0,1097.75,1070.25,1071.25,1071.25,359819],[1020038400000,1072.25,1079.75,1063.5,1065.0,1065.0,325832],[1020124800000,1065.5,1083.25,1063.5,1076.0,1076.0,323154],[1020211200000,1076.75,1089.25,1064.75,1088.25,1088.25,379536],[1020297600000,1088.25,1092.25,1079.25,1084.75,1084.75,310755],[1020384000000,1085.0,1088.0,1068.75,1073.0,1073.0,312252],[1020643200000,1073.75,1076.5,1050.0,1051.75,1051.75,357636],[1020729600000,1051.75,1059.75,1045.75,1047.5,1047.5,355300],[1020816000000,1051.75,1090.0,1051.25,1086.0,1086.0,420083],[1020902400000,1085.5,1090.0,1072.25,1074.25,1074.25,334526],[1020988800000,1074.0,1079.5,1052.5,1054.0,1054.0,350010],[1021248000000,1054.0,1076.0,1053.5,1075.5,1075.5,353661],[1021334400000,1075.5,1099.75,1074.25,1098.25,1098.25,365501],[1021420800000,1098.75,1105.25,1089.0,1094.25,1094.25,433309],[1021507200000,1093.5,1100.75,1089.25,1099.0,1099.0,349976],[1021593600000,1099.5,1109.0,1097.0,1105.25,1105.25,296585],[1021852800000,1104.75,1106.5,1090.75,1093.5,1093.5,264978],[1021939200000,1093.25,1100.75,1079.25,1082.75,1082.75,346435],[1022025600000,1083.0,1086.75,1075.5,1085.0,1085.0,336004],[1022112000000,1084.5,1099.25,1080.5,1096.5,1096.5,349488],[1022198400000,1097.5,1101.0,1082.0,1082.5,1082.5,349488],[1022457600000,1083.25,1090.0,1082.75,1085.5,1085.5,248708],[1022544000000,1083.25,1090.0,1070.0,1076.5,1076.5,358643],[1022630400000,1076.5,1077.5,1066.75,1068.25,1068.25,309031],[1022716800000,1068.25,1073.0,1054.25,1065.5,1065.5,395294],[1022803200000,1065.5,1080.75,1062.75,1064.0,1064.0,333444],[1023062400000,1066.25,1071.0,1036.5,1038.5,1038.5,452872],[1023148800000,1038.75,1047.0,1030.75,1042.0,1042.0,568362],[1023235200000,1042.5,1051.5,1038.5,1050.5,1050.5,400761],[1023321600000,1051.5,1053.75,1025.25,1029.5,1029.5,484645],[1023408000000,1016.0,1034.0,1010.25,1028.25,1028.25,429243],[1023667200000,1029.25,1039.25,1025.0,1032.25,1032.25,319397],[1023753600000,1031.75,1045.0,1012.0,1014.0,1014.0,445770],[1023840000000,1014.0,1022.75,1002.5,1020.5,1020.5,607619],[1023926400000,1020.0,1027.0,1007.75,1010.5,1010.5,43143],[1024012800000,1010.75,1011.0,978.75,1009.0,1009.0,27686],[1024272000000,1010.75,1037.75,1003.5,1035.25,1035.25,10492],[1024358400000,1035.75,1044.75,1029.5,1044.75,1044.75,14533],[1024444800000,1040.25,1041.5,1017.25,1019.5,1019.5,10205],[1024531200000,1021.75,1025.0,1004.5,1006.5,1006.5,12715],[1024617600000,1006.5,1012.5,996.0,998.0,998.0,442517],[1024876800000,992.5,1005.5,971.0,996.75,996.75,647193],[1024963200000,995.75,1007.25,973.75,974.5,974.5,527896],[1025049600000,975.0,979.75,945.5,974.75,974.75,699054],[1025136000000,975.5,993.0,964.0,991.75,991.75,616024],[1025222400000,992.25,1003.25,986.0,988.0,988.0,366376],[1025481600000,989.0,996.25,967.0,969.0,969.0,420864],[1025568000000,969.75,974.25,945.5,947.75,947.75,587772],[1025654400000,948.25,955.5,934.75,953.0,953.0,587772],[1025740800000,953.25,954.25,950.25,952.5,952.5,417776],[1025827200000,953.25,993.0,950.25,991.0,991.0,203364],[1026086400000,990.5,995.75,973.25,978.25,978.25,504371],[1026172800000,978.25,981.75,951.5,954.75,954.75,524564],[1026259200000,954.5,961.5,917.75,918.75,918.75,716068],[1026345600000,919.75,930.5,900.5,927.0,927.0,791119],[1026432000000,928.0,938.0,912.75,916.75,916.75,520596],[1026691200000,916.75,921.75,875.75,920.5,920.5,806721],[1026777600000,920.5,924.0,894.75,903.25,903.25,812924],[1026864000000,901.0,929.75,891.5,904.5,904.5,698809],[1026950400000,906.5,918.75,874.25,875.5,875.5,608179],[1027036800000,874.5,879.0,839.75,844.5,844.5,658101],[1027296000000,842.75,856.25,810.75,819.0,819.0,925735],[1027382400000,820.5,836.25,794.25,796.25,796.25,877937],[1027468800000,795.25,847.5,771.0,844.75,844.75,975947],[1027555200000,844.75,854.75,812.5,836.5,836.5,881267],[1027641600000,837.25,855.75,824.75,852.75,852.75,544176],[1027900800000,855.0,900.0,852.5,893.5,893.5,532257],[1027987200000,894.25,910.25,883.5,905.5,905.5,697449],[1028073600000,904.5,916.0,888.75,908.0,908.0,570156],[1028160000000,909.25,911.5,879.0,883.75,883.75,652038],[1028246400000,883.5,885.5,852.5,864.0,864.0,534536],[1028505600000,865.0,867.75,831.5,833.75,833.75,553381],[1028592000000,833.25,875.0,828.5,861.75,861.75,585765],[1028678400000,859.5,880.5,853.5,876.25,876.25,637127],[1028764800000,876.5,906.75,873.75,905.5,905.5,618677],[1028851200000,904.75,914.75,889.75,907.75,907.75,494097],[1029110400000,906.5,908.25,891.25,902.25,902.25,406946],[1029196800000,902.5,912.25,882.0,885.5,885.5,576910],[1029283200000,884.25,921.25,875.75,918.0,918.0,703547],[1029369600000,918.75,935.75,915.75,930.0,930.0,591566],[1029456000000,929.75,936.0,915.0,927.5,927.5,430166],[1029715200000,928.25,952.5,921.5,948.75,948.75,427142],[1029801600000,948.25,949.5,931.5,939.75,939.75,473767],[1029888000000,939.75,953.0,931.0,952.0,952.0,526005],[1029974400000,951.25,966.0,946.0,961.0,961.0,440714],[1030060800000,961.0,962.25,936.5,940.75,940.75,344364],[1030320000000,940.25,951.5,929.75,947.75,947.75,458916],[1030406400000,947.25,956.5,929.75,936.25,936.25,510032],[1030492800000,936.75,937.0,913.0,916.5,916.5,469850],[1030579200000,916.5,925.25,902.5,916.5,916.5,476152],[1030665600000,915.5,928.75,909.0,912.25,912.25,476152],[1030924800000,913.25,913.25,907.5,908.5,908.5,286234],[1031011200000,913.25,913.25,876.0,877.75,877.75,504632],[1031097600000,877.25,896.75,875.0,890.5,890.5,613561],[1031184000000,890.0,891.0,869.25,883.25,883.25,644464],[1031270400000,884.5,900.0,881.5,894.75,894.75,479200],[1031529600000,892.5,908.0,882.5,900.75,900.75,521686],[1031616000000,900.25,912.25,898.5,911.25,911.25,510950],[1031702400000,911.0,927.5,905.5,905.75,905.75,427006],[1031788800000,906.25,908.75,884.25,889.5,889.5,72342],[1031875200000,889.0,893.25,876.0,891.5,891.5,26965],[1032134400000,891.25,894.0,879.0,892.5,892.5,14078],[1032220800000,893.5,915.75,871.75,872.25,872.25,30590],[1032307200000,870.0,879.0,856.75,863.75,863.75,17740],[1032393600000,863.25,863.5,841.5,841.75,841.75,16870],[1032480000000,842.75,849.5,841.25,847.0,847.0,517443],[1032739200000,843.5,846.0,824.5,833.75,833.75,596003],[1032825600000,835.5,835.75,815.5,820.75,820.75,689228],[1032912000000,821.75,845.0,810.25,841.25,841.25,715420],[1032998400000,842.75,857.25,837.25,854.5,854.5,700147],[1033084800000,853.0,857.0,824.25,825.25,825.25,620681],[1033344000000,825.25,826.0,798.25,815.0,815.0,753340],[1033430400000,816.5,854.5,810.25,854.5,854.5,746897],[1033516800000,853.75,854.75,823.0,830.75,830.75,804722],[1033603200000,829.0,840.5,816.25,820.0,820.0,795709],[1033689600000,819.75,830.25,792.25,806.0,806.0,850508],[1033948800000,804.75,808.75,782.0,788.5,788.5,752007],[1034035200000,788.25,810.0,778.5,800.5,800.5,977753],[1034121600000,801.5,803.5,774.5,778.25,778.25,991686],[1034208000000,778.5,807.25,767.25,803.0,803.0,878748],[1034294400000,803.0,844.0,799.25,838.25,838.25,733504],[1034553600000,836.75,845.0,827.5,842.25,842.25,497294],[1034640000000,842.25,884.0,841.5,883.75,883.75,910545],[1034726400000,874.5,885.25,855.5,862.75,862.75,737766],[1034812800000,865.5,888.75,863.5,878.75,878.75,621766],[1034899200000,885.5,889.5,865.75,883.25,883.25,609515],[1035158400000,882.0,901.75,872.5,898.75,898.75,646050],[1035244800000,897.25,897.25,881.5,891.5,891.5,608452],[1035331200000,890.5,899.0,873.0,898.25,898.25,769969],[1035417600000,897.75,905.0,877.5,880.5,880.5,781977],[1035504000000,879.0,900.0,875.25,898.75,898.75,628869],[1035763200000,900.25,909.25,885.0,891.75,891.75,614252],[1035849600000,891.75,893.25,866.0,881.5,881.5,742826],[1035936000000,881.5,895.75,877.0,889.75,889.75,788491],[1036022400000,889.0,898.75,877.75,885.5,885.5,684690],[1036108800000,882.0,904.0,875.0,898.5,898.5,617612],[1036368000000,905.75,925.0,904.75,907.5,907.5,546383],[1036454400000,906.5,915.75,903.75,914.0,914.0,517610],[1036540800000,915.25,926.5,903.0,925.75,925.75,743375],[1036627200000,926.0,926.25,897.0,902.75,902.75,634244],[1036713600000,905.75,910.75,890.5,891.5,891.5,587172],[1036972800000,892.0,894.0,873.0,877.75,877.75,407126],[1037059200000,877.75,894.5,875.75,884.75,884.75,602744],[1037145600000,885.0,892.75,870.25,885.75,885.75,757522],[1037232000000,886.0,905.75,881.25,902.5,902.5,631810],[1037318400000,902.25,910.5,894.5,909.0,909.0,557849],[1037577600000,909.0,917.5,898.5,900.0,900.0,526690],[1037664000000,899.5,905.75,892.25,898.0,898.0,598001],[1037750400000,898.25,919.25,893.25,918.75,918.75,620615],[1037836800000,919.0,936.75,916.5,935.5,935.5,628101],[1037923200000,935.75,937.5,927.25,928.75,928.75,464042],[1038182400000,929.0,937.25,922.5,929.75,929.75,505244],[1038268800000,930.0,932.5,910.75,911.5,911.5,523417],[1038355200000,912.75,941.0,912.0,937.75,937.75,523417],[1038441600000,938.25,941.5,935.0,939.5,939.5,430465],[1038528000000,938.25,942.5,930.75,936.0,936.0,151426],[1038787200000,934.0,955.25,926.75,935.25,935.25,653891],[1038873600000,935.75,939.5,917.75,923.75,923.75,629913],[1038960000000,923.25,925.75,908.75,919.0,919.0,758699],[1039046400000,919.25,926.25,905.25,908.5,908.5,651673],[1039132800000,909.75,916.0,891.75,913.75,913.75,726066],[1039392000000,913.75,917.75,889.0,889.5,889.5,568754],[1039478400000,889.5,905.25,888.75,902.0,902.0,536345],[1039564800000,902.25,910.25,895.5,902.25,902.25,523288],[1039651200000,902.25,908.75,896.25,902.0,902.0,72865],[1039737600000,901.75,903.25,887.0,887.5,887.5,37485],[1039996800000,886.25,912.0,885.5,910.25,910.25,21798],[1040083200000,910.25,912.0,901.25,902.75,902.75,21595],[1040169600000,903.5,904.0,887.0,892.25,892.25,11154],[1040256000000,893.25,908.75,879.75,886.0,886.0,15003],[1040342400000,884.5,895.25,884.5,891.1099853516,891.1099853516,361821],[1040601600000,896.25,902.0,890.25,897.0,897.0,247476],[1040688000000,897.0,900.0,890.0,891.5,891.5,95319],[1040860800000,890.25,903.25,885.75,890.75,890.75,193489],[1040947200000,890.25,891.5,871.25,871.75,871.75,256017],[1041206400000,872.25,881.5,869.0,877.5,877.5,327933],[1041292800000,878.0,881.0,868.0,879.0,879.0,302443],[1041465600000,883.0,909.75,882.5,907.5,907.5,469308],[1041552000000,907.5,910.75,901.75,910.0,910.0,420723],[1041811200000,911.0,931.5,903.75,926.5,926.5,541644],[1041897600000,926.0,930.5,918.75,923.75,923.75,670729],[1041984000000,923.75,923.75,907.25,910.0,910.0,642338],[1042070400000,910.25,928.5,908.0,924.75,924.75,618017],[1042156800000,925.75,933.0,915.0,926.5,926.5,693024],[1042416000000,926.5,937.0,920.75,926.5,926.5,690749],[1042502400000,926.25,931.5,920.5,929.25,929.25,529887],[1042588800000,927.25,932.75,915.5,921.0,921.0,593761],[1042675200000,919.75,925.75,910.75,916.5,916.5,629942],[1042761600000,917.0,923.5,897.75,903.0,903.0,629942],[1043020800000,903.25,907.25,901.75,903.75,903.75,487767],[1043107200000,903.25,907.25,886.0,888.5,888.5,548963],[1043193600000,888.5,891.75,876.0,877.5,877.5,638614],[1043280000000,878.25,889.75,875.5,883.0,883.0,689708],[1043366400000,883.0,885.5,857.5,860.25,860.25,770020],[1043625600000,860.25,863.75,842.25,847.25,847.25,811260],[1043712000000,848.25,860.0,845.0,854.5,854.5,744867],[1043798400000,855.25,867.75,836.0,860.75,860.75,837194],[1043884800000,861.0,866.75,839.75,840.0,840.0,749161],[1043971200000,840.5,857.75,836.5,854.75,854.75,803363],[1044230400000,854.75,864.0,854.0,858.5,858.5,570817],[1044316800000,858.5,861.0,838.25,849.25,849.25,745702],[1044403200000,847.5,861.0,840.5,844.5,844.5,772112],[1044489600000,844.25,845.5,832.0,840.5,840.5,796603],[1044576000000,839.5,849.5,825.25,830.5,830.5,685741],[1044835200000,831.5,836.75,822.25,836.0,836.0,651782],[1044921600000,836.5,842.75,823.5,829.75,829.75,662308],[1045008000000,829.75,831.5,816.25,816.75,816.75,621031],[1045094400000,817.5,822.5,805.25,819.0,819.0,738507],[1045180800000,819.75,837.25,813.75,837.0,837.0,738507],[1045440000000,839.25,842.0,836.0,841.25,841.25,728304],[1045526400000,839.25,853.25,836.0,851.5,851.5,547104],[1045612800000,851.25,852.0,837.75,846.75,846.75,504111],[1045699200000,846.75,851.75,835.75,838.75,838.75,591809],[1045785600000,838.75,852.25,829.75,847.25,847.25,678201],[1046044800000,847.5,850.5,831.0,832.5,832.5,543074],[1046131200000,832.5,840.0,817.25,839.75,839.75,819005],[1046217600000,839.75,843.25,825.75,827.75,827.75,669295],[1046304000000,827.5,842.75,825.25,838.25,838.25,727683],[1046390400000,838.25,847.0,833.75,841.0,841.0,570659],[1046649600000,844.0,853.0,832.0,835.5,835.5,543604],[1046736000000,835.25,836.75,821.25,822.25,822.25,537918],[1046822400000,822.25,830.0,818.25,829.5,829.5,718141],[1046908800000,829.5,830.5,819.0,821.75,821.75,740696],[1046995200000,819.75,829.75,809.0,828.5,828.5,863148],[1047254400000,827.5,828.25,805.5,807.75,807.75,615741],[1047340800000,807.5,814.75,799.5,800.25,800.25,756699],[1047427200000,800.5,806.0,788.5,805.75,805.75,870057],[1047513600000,805.75,833.75,804.0,833.25,833.25,150077],[1047600000000,833.0,843.5,828.0,834.25,834.25,59767],[1047859200000,831.5,864.0,823.5,862.0,862.0,49994],[1047945600000,862.5,873.75,857.25,867.25,867.25,43349],[1048032000000,867.75,875.5,861.0,873.5,873.5,30850],[1048118400000,873.25,880.0,858.25,875.75,875.75,24984],[1048204800000,875.75,888.5,874.5,887.1599731445,887.1599731445,795953],[1048464000000,885.5,885.5,860.5,863.5,863.5,687937],[1048550400000,863.75,879.25,856.0,872.25,872.25,732576],[1048636800000,872.75,875.5,864.75,868.0,868.0,579032],[1048723200000,868.0,873.5,856.75,867.5,867.5,585527],[1048809600000,867.5,869.5,859.25,863.0,863.0,458814],[1049068800000,858.5,859.75,840.0,847.0,847.0,633339],[1049155200000,844.5,860.5,843.0,856.75,856.75,760265],[1049241600000,856.0,884.25,855.0,877.25,877.25,611726],[1049328000000,877.75,888.75,873.0,873.25,873.25,639921],[1049414400000,873.5,884.25,870.75,878.5,878.5,666105],[1049673600000,883.0,905.0,876.25,877.0,877.0,765439],[1049760000000,877.25,888.0,873.5,878.25,878.25,602987],[1049846400000,878.5,887.25,864.25,866.75,866.75,833414],[1049932800000,867.0,872.5,861.5,871.75,871.75,559969],[1050019200000,871.75,883.5,864.75,868.25,868.25,593582],[1050278400000,871.0,886.5,865.5,886.0,886.0,544169],[1050364800000,886.5,894.0,880.0,893.75,893.75,604335],[1050451200000,896.25,903.5,876.5,878.75,878.75,664044],[1050537600000,879.5,893.5,877.75,891.25,891.25,507684],[1050883200000,893.0,897.75,886.75,893.0,893.0,472416],[1050969600000,892.5,912.0,885.0,909.5,909.5,818667],[1051056000000,910.25,919.5,908.5,917.5,917.5,605926],[1051142400000,917.5,918.5,905.5,909.75,909.75,594369],[1051228800000,909.75,912.75,896.0,898.5,898.5,538212],[1051488000000,899.0,918.0,895.25,913.5,913.5,651701],[1051574400000,913.25,923.75,909.75,916.0,916.0,764864],[1051660800000,916.25,921.5,910.0,916.0,916.0,708681],[1051747200000,915.5,916.0,900.5,915.0,915.0,276331],[1051833600000,916.75,930.25,910.75,927.5,927.5,593443],[1052092800000,927.0,933.5,923.5,926.25,926.25,588037],[1052179200000,925.75,939.5,924.25,934.75,934.75,716168],[1052265600000,934.5,937.0,925.25,929.5,929.5,650834],[1052352000000,929.0,929.25,918.25,920.5,920.5,733728],[1052438400000,920.25,933.5,919.25,932.25,932.25,522708],[1052697600000,933.25,946.75,928.25,944.25,944.25,590987],[1052784000000,943.75,947.25,938.25,942.75,942.75,566810],[1052870400000,942.5,948.25,934.5,940.25,940.25,603259],[1052956800000,940.0,948.75,938.0,946.25,946.25,638934],[1053043200000,945.75,949.75,938.0,944.25,944.25,494993],[1053302400000,941.75,941.75,919.5,922.5,922.5,629154],[1053388800000,922.5,925.75,911.25,919.25,919.25,771576],[1053475200000,919.75,924.25,913.25,922.0,922.0,817480],[1053561600000,922.5,935.5,919.75,930.75,930.75,615742],[1053648000000,930.5,935.25,926.5,932.25,932.25,615742],[1053907200000,932.25,935.0,931.5,934.5,934.5,366154],[1053993600000,932.25,953.25,927.0,949.5,949.5,620984],[1054080000000,949.5,959.5,948.75,952.0,952.0,658453],[1054166400000,951.5,962.25,945.75,949.25,949.25,741751],[1054252800000,949.0,966.0,948.25,963.25,963.25,635391],[1054512000000,963.75,979.5,963.5,968.25,968.25,876317],[1054598400000,966.75,973.25,963.5,972.25,972.25,701725],[1054684800000,972.5,988.0,970.25,986.25,986.25,786903],[1054771200000,986.0,991.25,977.5,990.75,990.75,769694],[1054857600000,990.5,1008.5,986.0,987.75,987.75,889043],[1055116800000,986.25,992.0,972.25,977.0,977.0,708826],[1055203200000,977.0,987.0,976.25,986.75,986.75,574081],[1055289600000,986.5,998.25,981.75,997.25,997.25,740467],[1055376000000,997.0,1004.5,990.25,1000.5,1000.5,145388],[1055462400000,999.75,1002.25,983.75,989.75,989.75,55625],[1055721600000,989.0,1011.25,986.5,1010.5,1010.5,66207],[1055808000000,1010.25,1016.75,1006.5,1010.75,1010.75,41033],[1055894400000,1008.75,1015.5,1004.0,1009.5,1009.5,26690],[1055980800000,1009.25,1014.25,993.0,995.25,995.25,43016],[1056067200000,995.5,1003.5,994.25,1001.5599975586,1001.5599975586,571235],[1056326400000,992.25,992.75,975.5,981.0,981.0,592917],[1056412800000,981.0,986.75,977.0,981.5,981.5,697285],[1056499200000,981.75,990.25,970.0,972.0,972.0,753408],[1056585600000,971.5,986.25,971.25,983.5,983.5,671388],[1056672000000,983.75,988.0,972.0,973.25,973.25,575973],[1056931200000,974.5,982.75,971.0,973.25,973.25,625846],[1057017600000,972.75,982.5,960.25,981.25,981.25,839555],[1057104000000,981.5,993.75,981.25,993.0,993.0,585594],[1057190400000,993.0,994.25,974.5,982.5,982.5,433116],[1057536000000,983.75,1005.0,983.25,1002.5,1002.5,600528],[1057622400000,1002.75,1008.5,997.25,1007.5,1007.5,571296],[1057708800000,1007.25,1010.0,996.0,1001.0,1001.0,657389],[1057795200000,999.5,1000.0,982.0,988.75,988.75,710298],[1057881600000,988.75,1000.25,985.25,997.25,997.25,585789],[1058140800000,997.25,1014.75,996.0,1002.75,1002.75,771550],[1058227200000,1002.25,1011.0,995.0,1001.0,1001.0,708550],[1058313600000,1002.5,1007.25,987.5,995.0,995.0,682840],[1058400000000,993.75,994.0,976.75,980.75,980.75,741064],[1058486400000,982.0,993.25,977.5,990.5,990.5,538653],[1058745600000,991.25,992.25,973.5,978.0,978.0,657728],[1058832000000,977.5,989.5,974.25,986.75,986.75,820053],[1058918400000,987.75,991.0,977.75,987.5,987.5,601019],[1059004800000,987.25,998.25,978.75,980.25,980.25,737463],[1059091200000,979.0,997.75,975.0,996.75,996.75,700564],[1059350400000,998.0,1000.5,991.5,994.0,994.0,674472],[1059436800000,993.75,998.0,981.5,989.0,989.0,817545],[1059523200000,988.75,993.75,984.0,986.5,986.5,560639],[1059609600000,986.25,1004.0,985.5,989.25,989.25,850836],[1059696000000,988.75,992.75,977.0,979.5,979.5,620181],[1059955200000,979.25,985.0,964.75,980.25,980.25,704289],[1060041600000,980.25,982.25,958.25,959.5,959.5,716130],[1060128000000,959.0,975.25,958.5,965.0,965.0,722594],[1060214400000,965.0,975.25,962.0,974.5,974.5,652919],[1060300800000,974.0,980.0,972.25,978.0,978.0,471856],[1060560000000,978.0,984.75,972.75,981.25,981.25,487374],[1060646400000,981.25,990.5,978.75,990.0,990.0,474326],[1060732800000,989.5,993.5,979.75,984.75,984.75,498772],[1060819200000,984.25,991.75,979.25,987.75,987.75,546656],[1060905600000,979.75,992.5,973.25,990.5,990.5,311435],[1061164800000,990.0,1000.25,989.75,998.75,998.75,377711],[1061251200000,998.75,1003.25,994.25,1003.0,1003.0,471439],[1061337600000,1001.75,1003.25,995.75,999.0,999.0,404406],[1061424000000,999.0,1009.5,998.25,1002.0,1002.0,606183],[1061510400000,1002.25,1012.25,991.75,992.5,992.5,600576],[1061769600000,991.75,994.25,987.0,993.75,993.75,404564],[1061856000000,993.75,998.0,982.5,995.5,995.5,653620],[1061942400000,995.75,997.75,992.5,995.75,995.75,318614],[1062028800000,995.25,1004.0,990.25,1001.25,1001.25,434530],[1062115200000,1001.25,1009.25,999.0,1007.75,1007.75,0],[1062374400000,1008.25,1012.5,1006.25,1012.0,1012.0,370483],[1062460800000,1008.25,1022.75,1004.5,1022.0,1022.0,820276],[1062547200000,1022.0,1029.75,1020.25,1027.0,1027.0,761140],[1062633600000,1027.0,1029.5,1021.25,1028.25,1028.25,577262],[1062720000000,1029.0,1029.75,1017.75,1022.25,1022.25,661744],[1062979200000,1021.75,1032.75,1021.25,1030.5,1030.5,671760],[1063065600000,1031.0,1034.75,1020.5,1024.0,1024.0,621684],[1063152000000,1023.25,1024.25,1009.25,1013.5,1013.5,773685],[1063238400000,1013.75,1021.25,1010.75,1016.75,1016.75,162052],[1063324800000,1017.0,1020.0,1007.0,1018.0,1018.0,86942],[1063584000000,1019.0,1020.75,1013.5,1014.5,1014.5,55431],[1063670400000,1015.25,1030.0,1010.0,1029.5,1029.5,57658],[1063756800000,1029.25,1031.5,1024.25,1027.25,1027.25,34792],[1063843200000,1027.0,1040.5,1025.5,1039.25,1039.25,34455],[1063929600000,1039.25,1041.75,1036.5,1039.5999755859,1039.5999755859,583482],[1064188800000,1031.75,1031.75,1015.75,1021.25,1021.25,752271],[1064275200000,1021.25,1028.5,1019.25,1025.5,1025.5,623754],[1064361600000,1025.5,1028.25,1006.25,1007.25,1007.25,923217],[1064448000000,1007.25,1014.5,997.25,997.75,997.75,805260],[1064534400000,997.75,1002.0,994.0,994.5,994.5,745028],[1064793600000,995.25,1005.5,992.75,1004.25,1004.25,756865],[1064880000000,1003.75,1005.0,987.75,994.0,994.0,1004864],[1064966400000,995.5,1017.0,995.0,1016.5,1016.5,915508],[1065052800000,1016.25,1021.0,1011.5,1019.5,1019.5,727229],[1065139200000,1019.5,1038.0,1018.0,1028.5,1028.5,831490],[1065398400000,1027.0,1035.0,1026.25,1033.5,1033.5,332455],[1065484800000,1033.5,1038.25,1024.25,1037.25,1037.25,834746],[1065571200000,1037.75,1039.75,1029.0,1035.0,1035.0,658006],[1065657600000,1035.0,1047.25,1033.0,1038.5,1038.5,771553],[1065744000000,1037.75,1042.5,1034.0,1040.5,1040.5,503349],[1066003200000,1040.5,1048.0,1039.5,1044.5,1044.5,307181],[1066089600000,1044.5,1049.5,1039.0,1047.5,1047.5,567501],[1066176000000,1048.25,1055.75,1041.5,1044.5,1044.5,661440],[1066262400000,1043.0,1052.25,1041.25,1049.25,1049.25,733689],[1066348800000,1047.75,1052.0,1034.75,1037.75,1037.75,608788],[1066608000000,1037.5,1045.5,1034.25,1045.25,1045.25,549399],[1066694400000,1045.25,1049.5,1040.75,1043.5,1043.5,572797],[1066780800000,1043.75,1044.25,1026.5,1030.5,1030.5,682947],[1066867200000,1029.75,1034.5,1019.75,1028.5,1028.5,693849],[1066953600000,1028.25,1030.25,1016.25,1030.0,1030.0,644041],[1067212800000,1028.25,1036.75,1027.25,1030.75,1030.75,541229],[1067299200000,1030.0,1046.0,1029.75,1044.75,1044.75,648859],[1067385600000,1044.25,1048.75,1040.0,1046.25,1046.25,569839],[1067472000000,1046.0,1054.5,1042.25,1048.5,1048.5,744512],[1067558400000,1048.5,1052.25,1046.5,1049.5,1049.5,452365],[1067817600000,1047.25,1060.5,1046.5,1054.25,1054.25,609967],[1067904000000,1054.25,1057.0,1050.0,1052.25,1052.25,554811],[1067990400000,1052.25,1054.5,1043.25,1053.5,1053.5,556444],[1068076800000,1053.75,1058.75,1045.25,1058.5,1058.5,618281],[1068163200000,1058.25,1064.5,1050.0,1050.5,1050.5,614109],[1068422400000,1051.25,1053.75,1044.25,1046.25,1046.25,495923],[1068508800000,1046.25,1047.75,1041.5,1045.75,1045.75,403191],[1068595200000,1045.25,1059.0,1044.5,1057.0,1057.0,645534],[1068681600000,1056.75,1060.0,1052.0,1058.0,1058.0,575631],[1068768000000,1058.25,1064.25,1047.0,1049.0,1049.0,649695],[1069027200000,1048.0,1048.0,1034.25,1043.5,1043.5,686497],[1069113600000,1043.25,1048.5,1031.0,1032.75,1032.75,773553],[1069200000000,1033.0,1043.75,1031.0,1041.0,1041.0,644049],[1069286400000,1041.25,1046.25,1031.0,1032.0,1032.0,797586],[1069372800000,1031.75,1037.0,1030.25,1036.25,1036.25,534013],[1069632000000,1035.75,1051.5,1035.25,1049.5,1049.5,658516],[1069718400000,1049.5,1057.75,1047.5,1053.25,1053.25,562943],[1069804800000,1053.0,1058.5,1047.25,1056.75,1056.75,562943],[1069891200000,1057.25,1059.75,1055.5,1059.0,1059.0,480652],[1069977600000,1057.25,1060.25,1053.75,1057.75,1057.75,135440],[1070236800000,1059.0,1070.5,1055.75,1069.0,1069.0,663167],[1070323200000,1069.0,1071.0,1064.25,1067.0,1067.0,564852],[1070409600000,1066.5,1074.25,1064.25,1065.0,1065.0,677047],[1070496000000,1064.75,1070.5,1062.75,1069.5,1069.5,574760],[1070582400000,1067.0,1068.75,1059.5,1062.25,1062.25,638116],[1070841600000,1061.0,1069.5,1057.75,1069.0,1069.0,498544],[1070928000000,1069.25,1072.75,1058.75,1060.5,1060.5,680486],[1071014400000,1060.75,1063.0,1053.0,1060.75,1060.75,636587],[1071100800000,1060.5,1074.0,1059.25,1072.25,1072.25,148185],[1071187200000,1074.25,1075.0,1067.0,1074.25,1074.25,57159],[1071446400000,1087.25,1090.25,1067.75,1068.75,1068.75,76639],[1071532800000,1069.0,1076.0,1067.25,1075.0,1075.0,25299],[1071619200000,1074.25,1078.0,1070.75,1077.5,1077.5,25303],[1071705600000,1078.0,1090.75,1076.5,1090.75,1090.75,29303],[1071792000000,1090.0,1092.25,1088.75,1091.6099853516,1091.6099853516,539361],[1072051200000,1082.5,1093.0,1080.5,1092.75,1092.75,292581],[1072137600000,1092.5,1095.75,1090.25,1093.5,1093.5,267667],[1072224000000,1093.5,1095.25,1089.5,1093.0,1093.0,94667],[1072396800000,1093.5,1097.0,1092.5,1093.5,1093.5,68120],[1072656000000,1093.5,1109.25,1093.0,1107.75,1107.75,301478],[1072742400000,1107.75,1109.0,1105.0,1107.75,1107.75,218431],[1072828800000,1107.75,1111.5,1104.75,1110.5,1110.5,322533],[1073001600000,1111.0,1118.0,1103.5,1109.0,1109.0,452889],[1073260800000,1108.75,1121.5,1108.75,1120.0,1120.0,609539],[1073347200000,1119.75,1123.5,1115.5,1122.0,1122.0,520267],[1073433600000,1121.75,1126.75,1114.75,1125.5,1125.5,623738],[1073520000000,1125.5,1130.5,1123.75,1129.5,1129.5,655254],[1073606400000,1129.5,1131.0,1119.0,1120.0,1120.0,870229],[1073865600000,1119.5,1128.5,1118.25,1128.25,1128.25,636419],[1073952000000,1128.25,1129.25,1113.75,1121.25,1121.25,739977],[1074038400000,1121.25,1132.5,1119.25,1131.25,1131.25,530133],[1074124800000,1129.75,1136.5,1123.0,1133.25,1133.25,876169],[1074211200000,1133.0,1139.0,1132.0,1138.0,1138.0,876169],[1074470400000,1137.75,1140.75,1135.5,1136.25,1136.25,574795],[1074556800000,1137.75,1142.25,1134.0,1137.5,1137.5,563145],[1074643200000,1137.25,1148.75,1132.75,1146.0,1146.0,683620],[1074729600000,1146.0,1149.25,1141.5,1144.0,1144.0,556580],[1074816000000,1141.75,1149.25,1135.25,1140.25,1140.25,641861],[1075075200000,1140.0,1155.0,1138.0,1154.25,1154.25,588066],[1075161600000,1154.25,1154.75,1142.0,1142.5,1142.5,655547],[1075248000000,1142.25,1148.0,1124.75,1129.25,1129.25,821903],[1075334400000,1128.5,1133.75,1120.75,1130.25,1130.25,886218],[1075420800000,1131.0,1132.25,1126.0,1130.0,1130.0,585391],[1075680000000,1130.25,1142.25,1126.5,1134.5,1134.5,675576],[1075766400000,1134.5,1136.5,1129.5,1133.0,1133.0,594482],[1075852800000,1133.0,1133.5,1122.0,1124.0,1124.0,771930],[1075939200000,1123.75,1130.25,1122.5,1126.5,1126.5,579920],[1076025600000,1126.75,1142.0,1125.0,1139.0,1139.0,646603],[1076284800000,1139.25,1143.75,1137.75,1140.0,1140.0,472032],[1076371200000,1140.25,1146.75,1137.5,1143.25,1143.25,506464],[1076457600000,1143.25,1158.75,1141.25,1155.25,1155.25,735265],[1076544000000,1155.25,1157.5,1150.5,1151.0,1151.0,447641],[1076630400000,1151.5,1156.75,1142.0,1145.75,1145.75,447641],[1076889600000,1145.5,1148.25,1145.25,1148.0,1148.0,534255],[1076976000000,1145.5,1158.75,1145.25,1156.5,1156.5,472647],[1077062400000,1156.5,1158.75,1148.25,1151.25,1151.25,534794],[1077148800000,1151.25,1158.5,1145.25,1147.25,1147.25,645777],[1077235200000,1146.75,1151.0,1137.75,1143.75,1143.75,686761],[1077494400000,1144.0,1147.5,1136.0,1140.25,1140.25,611027],[1077580800000,1144.0,1144.25,1133.25,1138.5,1138.5,742235],[1077667200000,1139.0,1145.0,1137.0,1143.0,1143.0,556898],[1077753600000,1143.25,1147.25,1137.75,1143.25,1143.25,528708],[1077840000000,1143.75,1152.0,1140.5,1144.5,1144.5,593104],[1078099200000,1144.25,1157.5,1144.25,1155.5,1155.5,533975],[1078185600000,1155.5,1156.75,1146.5,1149.0,1149.0,588494],[1078272000000,1149.25,1152.75,1143.25,1150.75,1150.75,640846],[1078358400000,1150.5,1155.25,1149.25,1154.25,1154.25,410537],[1078444800000,1153.25,1163.75,1146.5,1157.75,1157.75,1078580],[1078704000000,1158.0,1160.0,1143.25,1144.0,1144.0,644665],[1078790400000,1144.0,1147.0,1136.25,1139.5,1139.5,777885],[1078876800000,1139.5,1141.75,1119.5,1120.25,1120.25,930475],[1078963200000,1120.25,1126.5,1104.5,1105.5,1105.5,306870],[1079049600000,1105.75,1120.75,1102.25,1119.25,1119.25,119451],[1079308800000,1117.5,1122.0,1102.5,1106.25,1106.25,67433],[1079395200000,1106.5,1114.25,1102.5,1111.5,1111.5,58429],[1079481600000,1111.75,1126.0,1110.75,1123.75,1123.75,57211],[1079568000000,1123.75,1126.75,1112.75,1124.25,1124.25,54851],[1079654400000,1124.75,1128.0,1122.0,1120.1800537109,1120.1800537109,649991],[1079913600000,1107.5,1107.5,1087.5,1093.25,1093.25,972312],[1080000000000,1093.25,1100.25,1089.75,1091.25,1091.25,753983],[1080086400000,1091.5,1097.5,1084.75,1091.5,1091.5,827573],[1080172800000,1091.75,1109.25,1090.0,1106.0,1106.0,664861],[1080259200000,1106.25,1114.0,1104.25,1106.0,1106.0,664861],[1080518400000,1106.0,1123.5,1106.0,1121.75,1121.75,669922],[1080604800000,1121.75,1126.75,1117.5,1126.0,1126.0,562087],[1080691200000,1126.0,1129.75,1119.75,1125.0,1125.0,693645],[1080777600000,1126.75,1134.75,1123.5,1133.5,1133.5,640574],[1080864000000,1133.25,1145.0,1132.0,1142.0,1142.0,773288],[1081123200000,1141.5,1149.5,1138.0,1148.25,1148.25,479671],[1081209600000,1148.25,1148.5,1141.5,1144.75,1144.75,469548],[1081296000000,1144.5,1146.5,1137.0,1142.25,1142.25,632450],[1081382400000,1142.25,1154.5,1133.0,1139.5,1139.5,640090],[1081728000000,1139.0,1146.5,1136.0,1144.0,1144.0,384108],[1081814400000,1144.25,1150.0,1126.25,1128.25,1128.25,828295],[1081900800000,1128.0,1132.0,1120.75,1129.75,1129.75,972966],[1081987200000,1129.25,1133.5,1119.0,1125.0,1125.0,880208],[1082073600000,1124.5,1136.0,1122.0,1134.0,1134.0,681187],[1082332800000,1132.5,1135.25,1128.25,1133.75,1133.75,507413],[1082419200000,1133.5,1138.5,1113.25,1114.5,1114.5,774369],[1082505600000,1115.5,1124.75,1114.25,1122.5,1122.5,861177],[1082592000000,1124.0,1142.0,1118.25,1136.75,1136.75,848340],[1082678400000,1140.0,1142.25,1133.25,1139.5,1139.5,515762],[1082937600000,1138.25,1144.25,1131.0,1138.0,1138.0,554092],[1083024000000,1137.75,1146.25,1134.75,1138.0,1138.0,743858],[1083110400000,1138.0,1138.25,1120.0,1123.5,1123.5,837185],[1083196800000,1123.0,1128.0,1106.5,1114.0,1114.0,1145900],[1083283200000,1113.25,1119.0,1103.75,1106.0,1106.0,817525],[1083542400000,1105.25,1118.0,1104.25,1116.0,1116.0,609878],[1083628800000,1116.0,1127.5,1111.5,1115.5,1115.5,781489],[1083715200000,1115.5,1124.5,1112.5,1122.0,1122.0,665017],[1083801600000,1122.0,1122.25,1104.75,1113.0,1113.0,782294],[1083888000000,1113.0,1117.0,1094.5,1095.5,1095.5,986625],[1084147200000,1095.0,1097.0,1078.0,1083.5,1083.5,1231780],[1084233600000,1083.5,1095.25,1081.25,1092.25,1092.25,755064],[1084320000000,1092.5,1099.75,1075.25,1098.75,1098.75,1189880],[1084406400000,1098.5,1102.5,1090.75,1093.75,1093.75,868300],[1084492800000,1093.5,1102.0,1085.75,1094.75,1094.75,857016],[1084752000000,1094.0,1094.75,1078.25,1085.5,1085.5,819851],[1084838400000,1085.25,1094.5,1084.5,1090.25,1090.25,644992],[1084924800000,1090.75,1105.75,1085.75,1086.75,1086.75,1029552],[1085011200000,1087.0,1092.75,1084.0,1090.5,1090.5,659182],[1085097600000,1090.0,1099.75,1088.75,1092.5,1092.5,674780],[1085356800000,1092.75,1101.75,1091.0,1096.5,1096.5,725025],[1085443200000,1096.5,1113.75,1090.0,1112.5,1112.5,914619],[1085529600000,1112.0,1117.0,1108.75,1116.0,1116.0,605407],[1085616000000,1116.0,1124.5,1114.5,1122.75,1122.75,706751],[1085702400000,1122.25,1123.75,1117.5,1120.25,1120.25,706751],[1085961600000,1121.5,1123.0,1118.75,1121.5,1121.5,359808],[1086048000000,1121.25,1122.75,1112.5,1121.25,1121.25,621570],[1086134400000,1121.5,1128.5,1118.25,1125.5,1125.5,570289],[1086220800000,1125.25,1126.0,1114.5,1115.0,1115.0,613526],[1086307200000,1116.0,1129.5,1115.5,1123.25,1123.25,623184],[1086566400000,1122.5,1142.0,1122.5,1140.25,1140.25,578498],[1086652800000,1140.25,1142.75,1135.5,1142.0,1142.0,518265],[1086739200000,1141.75,1143.0,1130.5,1131.5,1131.5,615183],[1086825600000,1131.75,1137.0,1128.5,1136.5,1136.5,615183],[1086912000000,1136.25,1137.0,1132.75,1136.5,1136.5,615183],[1087171200000,1134.75,1135.0,1122.0,1125.5,1125.5,109840],[1087257600000,1125.75,1138.0,1125.5,1134.0,1134.0,117868],[1087344000000,1133.5,1137.0,1130.25,1133.0,1133.0,61834],[1087430400000,1133.0,1134.25,1126.5,1131.75,1131.75,54769],[1087516800000,1131.5,1132.0,1127.0,1129.5999755859,1129.5999755859,522615],[1087776000000,1134.75,1139.25,1128.25,1129.25,1129.25,407234],[1087862400000,1129.25,1135.75,1123.75,1135.0,1135.0,585314],[1087948800000,1134.75,1145.25,1131.0,1144.0,1144.0,553760],[1088035200000,1144.0,1146.25,1139.5,1141.25,1141.25,477243],[1088121600000,1141.5,1146.0,1133.5,1135.25,1135.25,476509],[1088380800000,1136.75,1145.75,1131.0,1131.75,1131.75,569180],[1088467200000,1132.0,1138.5,1127.75,1135.75,1135.75,515740],[1088553600000,1135.75,1144.5,1133.0,1140.5,1140.5,708253],[1088640000000,1140.75,1143.75,1122.25,1126.25,1126.25,886319],[1088726400000,1126.5,1129.5,1122.5,1125.75,1125.75,886319],[1088985600000,1125.75,1126.25,1122.75,1124.25,1124.25,457987],[1089072000000,1125.75,1129.0,1112.5,1115.0,1115.0,750511],[1089158400000,1115.0,1122.0,1113.5,1118.0,1118.0,518030],[1089244800000,1117.5,1119.25,1108.0,1110.75,1110.75,733944],[1089331200000,1110.75,1115.5,1110.0,1112.75,1112.75,489827],[1089590400000,1113.75,1116.25,1106.0,1113.5,1113.5,660826],[1089676800000,1113.5,1116.0,1111.0,1114.25,1114.25,484624],[1089763200000,1111.75,1119.75,1106.75,1111.25,1111.25,800975],[1089849600000,1111.5,1115.0,1103.0,1103.5,1103.5,681355],[1089936000000,1105.0,1112.5,1100.0,1102.75,1102.75,655474],[1090195200000,1103.0,1106.0,1095.5,1098.75,1098.75,687796],[1090281600000,1098.75,1114.75,1095.75,1112.0,1112.0,661956],[1090368000000,1112.0,1116.0,1089.5,1090.5,1090.5,891225],[1090454400000,1090.25,1099.25,1083.0,1093.75,1093.75,854998],[1090540800000,1092.0,1094.0,1082.25,1085.5,1085.5,638928],[1090800000000,1085.75,1089.5,1077.0,1083.0,1083.0,728731],[1090886400000,1083.0,1096.0,1082.75,1092.5,1092.5,744885],[1090972800000,1092.5,1098.5,1080.75,1095.5,1095.5,802235],[1091059200000,1095.75,1103.75,1092.5,1100.25,1100.25,671856],[1091145600000,1100.25,1104.0,1096.0,1101.0,1101.0,493272],[1091404800000,1098.0,1108.25,1095.5,1105.5,1105.5,584118],[1091491200000,1105.75,1106.5,1096.5,1097.25,1097.25,575958],[1091577600000,1097.5,1102.25,1089.0,1097.0,1097.0,644751],[1091664000000,1097.0,1098.75,1077.25,1078.5,1078.5,657904],[1091750400000,1078.75,1083.0,1060.75,1063.5,1063.5,896597],[1092009600000,1064.25,1069.25,1062.5,1064.25,1064.25,480071],[1092096000000,1064.5,1078.75,1064.0,1076.25,1076.25,603931],[1092182400000,1076.25,1077.25,1065.25,1075.75,1075.75,682787],[1092268800000,1075.75,1078.0,1060.0,1063.75,1063.75,718858],[1092355200000,1064.5,1067.75,1060.0,1066.25,1066.25,592108],[1092614400000,1065.5,1080.75,1061.0,1077.5,1077.5,627915],[1092700800000,1077.25,1087.0,1075.5,1083.0,1083.0,593673],[1092787200000,1083.0,1096.0,1078.0,1094.5,1094.5,717331],[1092873600000,1094.25,1095.5,1085.75,1091.25,1091.25,607182],[1092960000000,1091.25,1100.5,1087.25,1098.75,1098.75,566065],[1093219200000,1097.5,1101.75,1094.25,1096.25,1096.25,547848],[1093305600000,1096.25,1101.25,1092.25,1097.5,1097.5,556798],[1093392000000,1097.25,1106.5,1092.75,1103.75,1103.75,576935],[1093478400000,1103.75,1106.75,1102.0,1104.5,1104.5,331025],[1093564800000,1104.0,1109.75,1103.25,1108.25,1108.25,335912],[1093824000000,1107.5,1108.0,1098.0,1099.0,1099.0,359193],[1093910400000,1099.25,1105.25,1094.25,1104.0,1104.0,623724],[1093996800000,1105.0,1109.75,1098.0,1106.75,1106.75,613831],[1094083200000,1106.5,1120.25,1104.5,1119.5,1119.5,512030],[1094169600000,1116.25,1121.25,1112.75,1114.5,1114.5,512030],[1094428800000,1114.75,1118.5,1114.75,1118.25,1118.25,459941],[1094515200000,1114.75,1124.5,1114.75,1122.25,1122.25,657022],[1094601600000,1122.0,1123.5,1116.0,1118.75,1118.75,655151],[1094688000000,1118.25,1121.75,1113.5,1117.5,1117.5,230814],[1094774400000,1118.0,1125.5,1113.75,1123.25,1123.25,124196],[1095033600000,1123.5,1130.25,1122.75,1127.75,1127.75,97543],[1095120000000,1127.5,1129.75,1124.75,1129.5,1129.5,82975],[1095206400000,1129.25,1129.75,1119.5,1120.25,1120.25,51839],[1095292800000,1120.75,1126.25,1120.5,1124.0,1124.0,37632],[1095379200000,1124.0,1128.0,1123.0,1127.0200195312,1127.0200195312,518182],[1095638400000,1128.75,1129.0,1120.5,1122.25,1122.25,563160],[1095724800000,1122.5,1132.5,1121.25,1127.25,1127.25,543857],[1095811200000,1127.0,1127.5,1112.0,1113.0,1113.0,757021],[1095897600000,1112.75,1115.0,1107.0,1107.25,1107.25,616454],[1095984000000,1107.25,1114.5,1107.0,1111.5,1111.5,421659],[1096243200000,1111.25,1114.0,1103.25,1105.25,1105.25,547651],[1096329600000,1105.25,1112.5,1101.25,1109.75,1109.75,661460],[1096416000000,1109.75,1115.5,1107.25,1115.25,1115.25,575671],[1096502400000,1115.25,1117.0,1109.5,1115.0,1115.0,593430],[1096588800000,1115.0,1133.5,1111.75,1133.25,1133.25,679874],[1096848000000,1131.5,1141.25,1131.0,1135.5,1135.5,570055],[1096934400000,1135.25,1140.0,1132.25,1136.5,1136.5,531192],[1097020800000,1135.75,1143.75,1133.5,1142.75,1142.75,590808],[1097107200000,1143.0,1143.0,1130.5,1131.5,1131.5,551060],[1097193600000,1131.5,1136.0,1120.25,1122.0,1122.0,718784],[1097452800000,1122.0,1127.0,1122.0,1126.0,1126.0,285971],[1097539200000,1125.75,1126.75,1116.0,1122.5,1122.5,712789],[1097625600000,1123.5,1127.5,1109.5,1112.25,1112.25,785662],[1097712000000,1112.0,1115.5,1102.0,1103.0,1103.0,830879],[1097798400000,1103.0,1113.75,1102.0,1108.25,1108.25,774418],[1098057600000,1108.75,1115.25,1102.5,1113.0,1113.0,660608],[1098144000000,1113.5,1118.5,1102.0,1103.5,1103.5,854833],[1098230400000,1103.5,1104.25,1093.75,1101.75,1101.75,863732],[1098316800000,1101.75,1109.25,1098.0,1107.75,1107.75,813591],[1098403200000,1106.25,1109.75,1094.75,1096.0,1096.0,664670],[1098662400000,1095.5,1097.0,1088.0,1095.25,1095.25,735235],[1098748800000,1095.5,1112.0,1094.5,1111.5,1111.5,806763],[1098835200000,1111.0,1126.75,1106.75,1124.75,1124.75,963330],[1098921600000,1124.0,1131.25,1120.25,1127.5,1127.5,664428],[1099008000000,1127.75,1132.0,1124.5,1130.25,1130.25,556564],[1099267200000,1127.5,1134.0,1126.25,1130.75,1130.75,494666],[1099353600000,1130.75,1141.0,1127.75,1130.5,1130.5,831105],[1099440000000,1130.5,1149.0,1127.25,1145.0,1145.0,981514],[1099526400000,1144.25,1162.0,1142.0,1160.5,1160.5,897586],[1099612800000,1160.5,1171.75,1158.25,1167.75,1167.75,833448],[1099872000000,1167.0,1167.5,1162.25,1166.5,1166.5,439648],[1099958400000,1166.5,1170.0,1162.75,1164.25,1164.25,589789],[1100044800000,1164.5,1170.5,1162.75,1164.75,1164.75,694097],[1100131200000,1165.0,1176.0,1163.0,1173.75,1173.75,548869],[1100217600000,1173.25,1184.75,1171.75,1182.75,1182.75,676262],[1100476800000,1183.0,1186.0,1180.5,1186.0,1186.0,625695],[1100563200000,1185.25,1185.75,1175.75,1177.5,1177.5,658437],[1100649600000,1177.5,1189.75,1177.25,1184.25,1184.25,831375],[1100736000000,1184.0,1186.25,1180.5,1185.0,1185.0,527776],[1100822400000,1185.0,1185.75,1169.25,1172.25,1172.25,723841],[1101081600000,1172.0,1179.0,1166.5,1178.0,1178.0,531349],[1101168000000,1178.0,1180.5,1171.5,1179.25,1179.25,635022],[1101254400000,1178.75,1183.25,1178.0,1182.0,1182.0,635022],[1101340800000,1182.0,1186.5,1180.75,1186.25,1186.25,428298],[1101427200000,1182.0,1187.0,1179.25,1180.75,1180.75,179479],[1101686400000,1180.5,1191.25,1172.25,1176.0,1176.0,812904],[1101772800000,1176.5,1179.5,1173.0,1174.0,1174.0,687321],[1101859200000,1177.25,1192.25,1175.0,1189.75,1189.75,707865],[1101945600000,1189.5,1195.75,1187.0,1190.5,1190.5,716558],[1102032000000,1193.75,1198.5,1185.75,1189.25,1189.25,827492],[1102291200000,1189.25,1193.25,1185.25,1189.25,1189.25,456185],[1102377600000,1189.25,1193.5,1177.0,1177.75,1177.75,802914],[1102464000000,1177.25,1184.75,1176.0,1184.0,1184.0,691265],[1102550400000,1183.5,1191.5,1173.5,1188.5,1188.5,321642],[1102636800000,1188.5,1192.0,1184.75,1189.75,1189.75,233892],[1102896000000,1189.5,1200.5,1189.5,1200.25,1200.25,91346],[1102982400000,1199.75,1205.75,1197.0,1204.0,1204.0,122640],[1103068800000,1204.25,1207.0,1199.0,1204.75,1204.75,53339],[1103155200000,1204.75,1208.25,1198.0,1204.25,1204.25,56442],[1103241600000,1203.5,1206.75,1193.5,1190.4499511719,1190.4499511719,821953],[1103500800000,1197.5,1206.75,1195.25,1198.75,1198.75,494262],[1103587200000,1198.5,1208.5,1197.25,1208.0,1208.0,451956],[1103673600000,1207.25,1214.25,1206.75,1211.0,1211.0,401650],[1103760000000,1210.75,1216.5,1209.0,1211.75,1211.75,268933],[1104105600000,1212.25,1217.0,1207.25,1208.5,1208.5,297065],[1104192000000,1208.5,1216.75,1207.75,1215.5,1215.5,251113],[1104278400000,1215.5,1217.25,1212.75,1217.0,1217.0,210237],[1104364800000,1216.75,1219.0,1213.5,1214.75,1214.75,210317],[1104451200000,1214.75,1219.75,1210.75,1213.75,1213.75,246153],[1104710400000,1213.5,1221.25,1201.75,1206.25,1206.25,672360],[1104796800000,1206.25,1209.5,1186.75,1191.0,1191.0,869562],[1104883200000,1190.75,1195.0,1182.75,1183.25,1183.25,855689],[1104969600000,1183.25,1193.75,1182.75,1188.25,1188.25,678414],[1105056000000,1188.5,1194.5,1183.5,1186.25,1186.25,766197],[1105315200000,1187.0,1196.75,1185.25,1191.75,1191.75,727775],[1105401600000,1191.25,1192.75,1181.75,1184.0,1184.0,759233],[1105488000000,1186.0,1189.75,1176.75,1187.5,1187.5,948455],[1105574400000,1187.75,1190.25,1176.25,1178.0,1178.0,727580],[1105660800000,1178.25,1186.75,1176.75,1183.75,1183.75,518753],[1106006400000,1185.0,1197.75,1180.5,1195.75,1195.75,777663],[1106092800000,1196.0,1197.25,1183.25,1183.5,1183.5,730230],[1106179200000,1181.5,1183.0,1174.0,1176.5,1176.5,929786],[1106265600000,1177.25,1180.75,1167.25,1168.5,1168.5,900208],[1106524800000,1170.0,1174.25,1164.25,1166.25,1166.25,854722],[1106611200000,1166.25,1175.5,1166.0,1169.75,1169.75,739854],[1106697600000,1169.75,1176.75,1169.5,1173.25,1173.25,751462],[1106784000000,1173.0,1178.0,1170.25,1174.75,1174.75,732660],[1106870400000,1175.25,1177.5,1166.25,1174.75,1174.75,829911],[1107129600000,1176.75,1183.0,1176.75,1181.75,1181.75,669875],[1107216000000,1181.25,1191.0,1179.5,1189.25,1189.25,651757],[1107302400000,1189.75,1196.0,1189.0,1193.25,1193.25,587228],[1107388800000,1192.25,1193.5,1185.75,1189.5,1189.5,569604],[1107475200000,1189.75,1204.5,1188.25,1202.0,1202.0,654585],[1107734400000,1202.75,1205.0,1199.5,1200.75,1200.75,441330],[1107820800000,1201.0,1206.25,1200.0,1202.25,1202.25,458474],[1107907200000,1201.75,1204.5,1191.75,1193.0,1193.0,674518],[1107993600000,1192.5,1199.5,1191.75,1196.5,1196.5,624507],[1108080000000,1196.75,1210.0,1193.75,1207.0,1207.0,807304],[1108339200000,1207.75,1208.5,1204.0,1206.25,1206.25,417612],[1108425600000,1206.25,1213.5,1205.5,1210.75,1210.75,677146],[1108512000000,1210.5,1213.5,1203.5,1210.5,1210.5,659402],[1108598400000,1210.75,1212.0,1200.75,1201.0,1201.0,807624],[1108684800000,1201.25,1203.75,1197.5,1202.25,1202.25,600297],[1109030400000,1203.0,1203.25,1184.0,1184.75,1184.75,949859],[1109116800000,1185.0,1194.0,1183.5,1192.75,1192.75,761306],[1109203200000,1192.75,1201.5,1188.0,1200.75,1200.75,749925],[1109289600000,1200.75,1213.25,1199.75,1212.0,1212.0,657702],[1109548800000,1212.0,1214.75,1198.25,1204.0,1204.0,746263],[1109635200000,1204.5,1213.25,1203.0,1210.0,1210.0,646303],[1109721600000,1210.25,1217.0,1204.0,1209.5,1209.5,864801],[1109808000000,1209.75,1216.75,1204.5,1210.0,1210.0,802229],[1109894400000,1210.0,1225.75,1209.25,1224.25,1224.25,709416],[1110153600000,1225.75,1229.75,1223.25,1225.25,1225.25,590194],[1110240000000,1225.75,1226.5,1218.5,1220.5,1220.5,678481],[1110326400000,1220.75,1224.0,1206.5,1207.0,1207.0,1057580],[1110412800000,1206.75,1211.75,1201.0,1209.5,1209.5,352653],[1110499200000,1210.75,1214.0,1198.0,1201.0,1201.0,243597],[1110758400000,1201.5,1208.25,1199.25,1207.75,1207.75,131335],[1110844800000,1207.75,1211.75,1197.25,1198.5,1198.5,118439],[1110931200000,1198.75,1202.0,1185.5,1187.75,1187.75,85253],[1111017600000,1188.5,1193.5,1186.25,1190.0,1190.0,53627],[1111104000000,1190.0,1192.5,1189.25,1190.6999511719,1190.6999511719,787043],[1111363200000,1191.5,1193.5,1182.5,1186.25,1186.25,664651],[1111449600000,1186.25,1193.75,1172.0,1174.25,1174.25,859051],[1111536000000,1173.0,1180.25,1168.75,1174.5,1174.5,865506],[1111622400000,1174.75,1184.25,1174.5,1175.5,1175.5,658008],[1111968000000,1176.0,1183.5,1176.0,1177.5,1177.5,519128],[1112054400000,1177.75,1183.25,1166.75,1170.0,1170.0,975050],[1112140800000,1170.0,1185.75,1169.0,1185.5,1185.5,811569],[1112227200000,1185.5,1188.25,1182.0,1184.0,1184.0,717296],[1112313600000,1183.25,1193.5,1172.5,1177.75,1177.75,1094070],[1112572800000,1177.25,1182.0,1170.75,1179.75,1179.75,810132],[1112659200000,1180.0,1187.0,1178.5,1185.25,1185.25,665877],[1112745600000,1184.75,1193.0,1184.0,1189.25,1189.25,779290],[1112832000000,1189.25,1195.75,1186.25,1195.25,1195.25,811332],[1112918400000,1195.25,1195.5,1182.75,1183.5,1183.5,732352],[1113177600000,1182.75,1187.25,1181.25,1183.75,1183.75,623058],[1113264000000,1183.75,1193.25,1173.0,1190.0,1190.0,1241970],[1113350400000,1189.75,1190.5,1173.5,1176.0,1176.0,1005028],[1113436800000,1175.75,1178.5,1160.0,1160.5,1160.5,1265440],[1113523200000,1160.25,1164.0,1143.0,1143.5,1143.5,1425780],[1113782400000,1144.0,1151.5,1135.75,1146.75,1146.75,1106720],[1113868800000,1147.0,1157.0,1146.5,1155.75,1155.75,909978],[1113955200000,1157.75,1159.75,1136.75,1139.75,1139.75,1331510],[1114041600000,1139.25,1163.75,1137.75,1161.5,1161.5,1041607],[1114128000000,1161.0,1161.25,1143.75,1157.25,1157.25,960073],[1114387200000,1157.0,1166.25,1155.5,1164.0,1164.0,722198],[1114473600000,1164.25,1166.0,1152.5,1153.75,1153.75,648713],[1114560000000,1153.0,1161.5,1145.25,1157.25,1157.25,930845],[1114646400000,1157.5,1158.5,1142.5,1143.0,1143.0,910474],[1114732800000,1144.0,1159.5,1140.25,1158.5,1158.5,1150690],[1114992000000,1157.75,1164.5,1155.5,1163.5,1163.5,655692],[1115078400000,1164.0,1168.75,1157.25,1166.0,1166.0,945783],[1115164800000,1165.75,1177.75,1162.75,1175.25,1175.25,916232],[1115251200000,1175.5,1180.0,1167.5,1175.0,1175.0,995990],[1115337600000,1174.5,1182.25,1171.0,1171.25,1171.25,786504],[1115596800000,1172.5,1180.75,1170.0,1178.25,1178.25,643470],[1115683200000,1178.25,1178.5,1163.5,1166.25,1166.25,969039],[1115769600000,1166.0,1173.5,1158.0,1172.5,1172.5,1092270],[1115856000000,1172.0,1175.25,1158.5,1159.25,1159.25,1080800],[1115942400000,1160.25,1165.5,1146.75,1156.75,1156.75,1171490],[1116201600000,1156.75,1167.75,1154.75,1167.0,1167.0,765420],[1116288000000,1167.0,1176.25,1160.75,1175.25,1175.25,885389],[1116374400000,1175.0,1189.5,1172.25,1186.75,1186.75,924983],[1116460800000,1186.75,1192.75,1185.25,1191.25,1191.25,776523],[1116547200000,1191.5,1193.0,1186.0,1190.25,1190.25,549423],[1116806400000,1190.75,1199.0,1189.25,1196.25,1196.25,637243],[1116892800000,1196.25,1196.75,1190.5,1193.75,1193.75,628157],[1116979200000,1192.25,1193.75,1186.25,1192.5,1192.5,590207],[1117065600000,1192.25,1200.25,1191.75,1198.0,1198.0,549682],[1117152000000,1198.0,1200.5,1196.0,1200.25,1200.25,278454],[1117497600000,1200.0,1202.0,1191.5,1192.25,1192.25,691298],[1117584000000,1192.5,1207.0,1191.75,1201.25,1201.25,1059920],[1117670400000,1201.5,1205.75,1198.5,1205.25,1205.25,549044],[1117756800000,1205.0,1207.0,1194.75,1198.5,1198.5,858227],[1118016000000,1198.25,1199.5,1193.0,1198.0,1198.0,521956],[1118102400000,1198.0,1209.75,1197.5,1199.0,1199.0,1021351],[1118188800000,1199.25,1203.5,1193.5,1196.0,1196.0,759672],[1118275200000,1195.75,1202.75,1191.25,1201.0,1201.0,345656],[1118361600000,1201.0,1203.75,1192.5,1199.0,1199.0,210230],[1118620800000,1199.0,1207.25,1194.75,1202.5,1202.5,167710],[1118707200000,1202.25,1208.25,1200.0,1205.0,1205.0,100314],[1118793600000,1205.0,1209.0,1198.5,1206.5,1206.5,101035],[1118880000000,1206.5,1212.25,1205.25,1210.5,1210.5,98068],[1118966400000,1210.5,1217.5,1210.0,1222.6800537109,1222.6800537109,802869],[1119225600000,1220.5,1224.5,1215.25,1220.0,1220.0,490354],[1119312000000,1220.0,1222.5,1216.25,1221.0,1221.0,586447],[1119398400000,1221.0,1225.0,1216.0,1221.0,1221.0,571229],[1119484800000,1221.25,1222.5,1203.75,1204.0,1204.0,888432],[1119571200000,1204.0,1206.25,1193.25,1195.75,1195.75,806436],[1119830400000,1195.5,1199.25,1192.5,1196.25,1196.25,660708],[1119916800000,1196.0,1207.25,1195.75,1206.75,1206.75,672914],[1120003200000,1206.75,1208.75,1202.0,1203.0,1203.0,525912],[1120089600000,1203.0,1207.75,1194.0,1195.5,1195.5,805568],[1120176000000,1195.75,1202.25,1195.25,1200.0,1200.0,616158],[1120521600000,1200.0,1210.75,1195.5,1209.0,1209.0,713519],[1120608000000,1208.75,1210.75,1198.0,1198.5,1198.5,802296],[1120694400000,1198.25,1203.25,1170.75,1202.75,1202.75,1327160],[1120780800000,1202.75,1217.25,1200.75,1216.5,1216.5,841624],[1121040000000,1216.5,1224.75,1215.5,1223.5,1223.5,660773],[1121126400000,1223.25,1229.75,1219.75,1225.5,1225.5,731031],[1121212800000,1225.75,1228.5,1222.75,1228.0,1228.0,589633],[1121299200000,1227.75,1237.5,1227.0,1231.75,1231.75,880014],[1121385600000,1231.25,1233.5,1226.5,1231.25,1231.25,554683],[1121644800000,1230.5,1231.5,1224.0,1226.5,1226.5,445747],[1121731200000,1226.5,1234.0,1226.5,1233.25,1233.25,613904],[1121817600000,1231.75,1240.0,1225.5,1236.5,1236.5,923309],[1121904000000,1238.25,1246.0,1227.0,1230.0,1230.0,1093560],[1121990400000,1229.25,1238.0,1227.25,1237.0,1237.0,542786],[1122249600000,1236.75,1241.75,1230.5,1234.0,1234.0,576981],[1122336000000,1234.0,1237.5,1231.5,1235.0,1235.0,560862],[1122422400000,1235.0,1240.5,1232.25,1239.75,1239.75,553800],[1122508800000,1239.5,1248.25,1238.25,1247.0,1247.0,676330],[1122595200000,1247.0,1248.75,1236.5,1236.75,1236.75,691729],[1122854400000,1239.25,1242.0,1235.75,1237.5,1237.5,562113],[1122940800000,1237.25,1247.5,1237.0,1245.0,1245.0,672058],[1123027200000,1244.75,1248.5,1242.25,1247.75,1247.75,531908],[1123113600000,1247.75,1248.5,1236.5,1238.0,1238.0,622052],[1123200000000,1238.25,1241.0,1227.25,1229.75,1229.75,688747],[1123459200000,1229.75,1234.5,1224.25,1227.25,1227.25,653176],[1123545600000,1226.75,1236.25,1225.5,1234.25,1234.25,683725],[1123632000000,1234.0,1245.25,1228.25,1233.75,1233.75,932525],[1123718400000,1233.5,1240.5,1230.0,1238.5,1238.5,744612],[1123804800000,1238.25,1238.5,1227.25,1231.0,1231.0,683616],[1124064000000,1230.75,1238.5,1227.75,1237.5,1237.5,597897],[1124150400000,1237.25,1239.0,1220.0,1221.5,1221.5,853949],[1124236800000,1221.5,1227.75,1218.25,1221.5,1221.5,808255],[1124323200000,1221.5,1224.75,1216.75,1221.0,1221.0,659584],[1124409600000,1220.75,1227.25,1220.0,1223.75,1223.75,546467],[1124668800000,1223.25,1231.0,1217.5,1224.0,1224.0,844986],[1124755200000,1223.25,1225.0,1215.5,1221.5,1221.5,685576],[1124841600000,1221.0,1225.75,1209.0,1210.0,1210.0,1030677],[1124928000000,1209.25,1215.0,1208.5,1213.5,1213.5,576260],[1125014400000,1213.75,1215.25,1204.75,1206.0,1206.0,803310],[1125273600000,1203.25,1215.75,1194.0,1214.5,1214.5,933736],[1125360000000,1214.5,1215.0,1201.5,1208.5,1208.5,1275960],[1125446400000,1208.5,1224.25,1204.75,1221.5,1221.5,1264220],[1125532800000,1222.25,1228.75,1216.5,1221.75,1221.75,992540],[1125619200000,1221.75,1226.25,1217.5,1219.75,1219.75,648621],[1125964800000,1219.5,1235.0,1219.25,1234.25,1234.25,802131],[1126051200000,1234.25,1238.0,1231.25,1235.5,1235.5,741436],[1126137600000,1235.25,1236.25,1229.5,1232.0,1232.0,365102],[1126224000000,1232.0,1243.75,1231.25,1242.0,1242.0,224184],[1126483200000,1242.25,1244.5,1239.0,1240.25,1240.25,179731],[1126569600000,1239.75,1240.5,1231.5,1232.5,1232.5,207171],[1126656000000,1232.5,1235.75,1225.75,1228.5,1228.5,88824],[1126742400000,1228.0,1232.25,1224.75,1227.25,1227.25,93230],[1126828800000,1227.5,1235.5,1227.0,1232.7900390625,1232.7900390625,847635],[1127088000000,1242.5,1243.0,1233.25,1238.0,1238.0,634914],[1127174400000,1238.0,1243.0,1225.5,1227.5,1227.5,898982],[1127260800000,1227.5,1229.5,1214.25,1216.0,1216.0,1051180],[1127347200000,1216.0,1222.75,1210.75,1219.75,1219.75,1093250],[1127433600000,1219.5,1224.75,1215.0,1220.5,1220.5,648656],[1127692800000,1224.0,1229.0,1216.75,1221.5,1221.5,856117],[1127779200000,1221.5,1226.0,1216.0,1221.75,1221.75,805798],[1127865600000,1221.75,1227.0,1217.5,1222.75,1222.75,820109],[1127952000000,1222.5,1234.5,1216.25,1231.75,1231.75,1179570],[1128038400000,1231.5,1236.0,1230.0,1234.25,1234.25,659840],[1128297600000,1235.25,1239.0,1229.75,1231.75,1231.75,772265],[1128384000000,1231.5,1235.5,1216.5,1216.75,1216.75,985820],[1128470400000,1216.75,1218.5,1200.0,1200.75,1200.75,1402650],[1128556800000,1200.75,1207.0,1185.75,1197.0,1197.0,1603800],[1128643200000,1196.75,1204.75,1195.0,1200.0,1200.0,872168],[1128902400000,1199.5,1204.5,1189.5,1190.0,1190.0,785969],[1128988800000,1190.25,1198.0,1187.0,1188.5,1188.5,963502],[1129075200000,1189.25,1195.0,1177.25,1178.5,1178.5,1380590],[1129161600000,1179.0,1184.5,1171.75,1178.0,1178.0,1206460],[1129248000000,1178.5,1191.5,1178.5,1190.0,1190.0,1050860],[1129507200000,1189.75,1195.75,1186.25,1194.25,1194.25,758747],[1129593600000,1194.25,1196.75,1180.75,1181.5,1181.5,992428],[1129680000000,1182.25,1201.0,1173.75,1200.5,1200.5,1505180],[1129766400000,1199.0,1201.0,1175.25,1179.5,1179.5,1497790],[1129852800000,1179.75,1190.0,1175.75,1183.75,1183.75,1144610],[1130112000000,1183.75,1203.25,1183.25,1202.5,1202.5,968810],[1130198400000,1202.0,1204.75,1191.75,1199.0,1199.0,976446],[1130284800000,1198.75,1207.25,1193.75,1196.0,1196.0,1021568],[1130371200000,1195.5,1196.0,1180.75,1182.5,1182.5,955560],[1130457600000,1181.5,1201.25,1179.5,1199.75,1199.75,1034230],[1130716800000,1199.75,1214.5,1199.5,1209.75,1209.75,1037613],[1130803200000,1205.25,1210.5,1203.0,1206.25,1206.25,795867],[1130889600000,1206.25,1218.5,1202.5,1218.0,1218.0,994560],[1130976000000,1218.0,1227.75,1216.0,1223.75,1223.75,1013023],[1131062400000,1223.5,1225.75,1216.5,1222.0,1222.0,743547],[1131321600000,1222.5,1227.0,1219.25,1222.75,1222.75,667652],[1131408000000,1222.5,1224.5,1218.5,1222.75,1222.75,629541],[1131494400000,1222.5,1229.5,1218.75,1223.75,1223.75,847127],[1131580800000,1223.5,1235.5,1217.25,1233.75,1233.75,1078110],[1131667200000,1233.75,1238.75,1232.5,1238.0,1238.0,362334],[1131926400000,1238.0,1240.25,1234.0,1237.25,1237.25,553318],[1132012800000,1237.0,1241.0,1228.5,1232.5,1232.5,921501],[1132099200000,1232.5,1235.25,1229.25,1234.75,1234.75,635768],[1132185600000,1234.5,1246.25,1233.75,1245.25,1245.25,802407],[1132272000000,1245.0,1252.25,1242.5,1250.25,1250.25,938944],[1132531200000,1250.25,1258.25,1248.5,1257.0,1257.0,686194],[1132617600000,1256.75,1264.0,1253.0,1262.0,1262.0,809153],[1132704000000,1261.75,1273.0,1260.75,1268.5,1268.5,809153],[1132790400000,1268.5,1268.5,1265.75,1267.5,1267.5,635533],[1132876800000,1268.0,1270.75,1266.0,1270.0,1270.0,189175],[1133136000000,1269.75,1273.0,1258.75,1261.0,1261.0,795243],[1133222400000,1260.75,1268.0,1258.75,1259.25,1259.25,845046],[1133308800000,1259.25,1263.0,1250.5,1251.0,1251.0,1036807],[1133395200000,1253.0,1268.0,1251.75,1264.5,1264.5,880394],[1133481600000,1265.0,1268.25,1262.5,1266.0,1266.0,691895],[1133740800000,1266.0,1267.0,1259.0,1263.5,1263.5,674928],[1133827200000,1263.5,1274.5,1263.0,1265.5,1265.5,937848],[1133913600000,1265.75,1267.25,1253.5,1258.0,1258.0,1048204],[1134000000000,1257.75,1264.75,1251.25,1256.75,1256.75,418250],[1134086400000,1255.75,1264.5,1254.25,1259.25,1259.25,245032],[1134345600000,1260.0,1266.0,1255.75,1261.0,1261.0,222856],[1134432000000,1261.25,1273.25,1259.25,1269.0,1269.0,193799],[1134518400000,1269.25,1276.5,1265.25,1273.75,1273.75,131032],[1134604800000,1273.5,1275.5,1267.5,1269.5,1269.5,107855],[1134691200000,1269.5,1277.0,1269.25,1274.8399658203,1274.8399658203,698893],[1134950400000,1275.25,1279.75,1266.75,1267.5,1267.5,667914],[1135036800000,1267.75,1272.0,1264.75,1268.0,1268.0,625304],[1135123200000,1268.0,1277.0,1266.75,1270.0,1270.0,764030],[1135209600000,1269.25,1276.0,1269.0,1275.5,1275.5,424148],[1135296000000,1275.75,1277.75,1273.0,1276.5,1276.5,274193],[1135641600000,1277.0,1281.0,1262.5,1264.0,1264.0,595885],[1135728000000,1263.5,1268.25,1263.0,1265.25,1265.25,391511],[1135814400000,1265.25,1267.75,1258.5,1260.0,1260.0,367199],[1135900800000,1260.25,1261.5,1251.25,1254.75,1254.75,465731],[1136246400000,1255.25,1277.5,1251.5,1274.75,1274.75,1149130],[1136332800000,1274.5,1282.25,1270.75,1280.5,1280.5,902220],[1136419200000,1280.5,1283.25,1275.75,1281.25,1281.25,761183],[1136505600000,1281.25,1293.0,1280.25,1291.75,1291.75,899355],[1136764800000,1291.25,1297.5,1290.25,1295.0,1295.0,774670],[1136851200000,1294.25,1296.75,1289.25,1296.0,1296.0,895506],[1136937600000,1295.75,1301.0,1293.5,1299.75,1299.75,836995],[1137024000000,1299.5,1299.75,1290.5,1293.5,1293.5,761246],[1137110400000,1293.5,1295.75,1287.75,1292.75,1292.75,761246],[1137369600000,1292.75,1295.25,1288.75,1294.75,1294.75,716681],[1137456000000,1292.75,1295.25,1283.5,1289.5,1289.5,782532],[1137542400000,1286.75,1287.75,1275.25,1283.75,1283.75,1172080],[1137628800000,1282.5,1293.0,1280.25,1288.25,1288.25,949592],[1137715200000,1288.0,1289.25,1264.25,1264.75,1264.75,1586180],[1137974400000,1265.25,1272.75,1263.75,1269.25,1269.25,892100],[1138060800000,1269.25,1276.25,1267.25,1270.5,1270.5,950405],[1138147200000,1270.5,1276.0,1262.25,1271.0,1271.0,1262220],[1138233600000,1270.25,1280.75,1269.75,1277.75,1277.75,968935],[1138320000000,1278.25,1290.5,1277.25,1289.25,1289.25,889309],[1138579200000,1289.0,1291.75,1286.75,1288.5,1288.5,523825],[1138665600000,1288.25,1290.5,1278.5,1283.5,1283.5,1034519],[1138752000000,1278.25,1287.5,1276.25,1287.25,1287.25,997495],[1138838400000,1286.75,1287.25,1270.5,1272.0,1272.0,1107720],[1138924800000,1271.75,1276.5,1263.5,1265.5,1265.5,1006505],[1139184000000,1265.75,1270.5,1264.0,1268.75,1268.75,526186],[1139270400000,1268.5,1270.0,1256.0,1257.5,1257.5,978806],[1139356800000,1257.5,1269.75,1255.75,1268.25,1268.25,861721],[1139443200000,1268.0,1277.75,1265.25,1265.75,1265.75,935033],[1139529600000,1266.0,1273.0,1257.0,1268.25,1268.25,999625],[1139788800000,1268.25,1269.25,1260.5,1265.75,1265.75,651482],[1139875200000,1265.75,1281.5,1263.0,1278.25,1278.25,1116270],[1139961600000,1278.25,1283.75,1272.75,1282.25,1282.25,965298],[1140048000000,1282.0,1292.75,1281.0,1291.75,1291.75,798754],[1140134400000,1291.75,1292.25,1286.0,1289.0,1289.0,798754],[1140393600000,1288.25,1289.75,1286.5,1288.75,1288.75,553718],[1140480000000,1288.25,1294.25,1283.0,1285.25,1285.25,715879],[1140566400000,1285.25,1296.25,1283.75,1292.25,1292.25,771937],[1140652800000,1292.25,1296.0,1286.5,1290.25,1290.25,738249],[1140739200000,1290.0,1294.25,1287.0,1293.0,1293.0,549003],[1140998400000,1293.0,1299.75,1292.0,1294.0,1294.0,586818],[1141084800000,1294.25,1295.0,1280.0,1282.5,1282.5,1139690],[1141171200000,1281.75,1293.5,1281.5,1292.0,1292.0,717804],[1141257600000,1291.75,1293.0,1284.25,1291.5,1291.5,958000],[1141344000000,1291.5,1299.0,1280.0,1286.5,1286.5,1119040],[1141603200000,1286.75,1291.25,1276.25,1279.5,1279.5,875562],[1141689600000,1279.5,1279.5,1271.75,1277.5,1277.5,927692],[1141776000000,1277.75,1281.75,1268.75,1279.5,1279.5,1056570],[1141862400000,1279.75,1283.75,1271.5,1272.0,1272.0,440703],[1141948800000,1271.75,1285.25,1270.75,1283.0,1283.0,274831],[1142208000000,1282.25,1288.5,1282.25,1285.5,1285.5,256314],[1142294400000,1285.5,1299.25,1282.5,1298.5,1298.5,150513],[1142380800000,1298.5,1305.0,1295.0,1303.75,1303.75,122135],[1142467200000,1303.5,1311.0,1301.0,1306.25,1306.25,96216],[1142553600000,1303.5,1309.0,1303.5,1310.1600341797,1310.1600341797,603136],[1142812800000,1317.5,1321.0,1313.5,1315.5,1315.5,507984],[1142899200000,1315.25,1321.5,1305.5,1307.5,1307.5,1031144],[1142985600000,1307.25,1316.0,1304.75,1314.5,1314.5,737198],[1143072000000,1314.75,1316.0,1307.0,1311.75,1311.75,675368],[1143158400000,1311.75,1316.25,1307.5,1312.75,1312.75,596147],[1143417600000,1313.0,1314.5,1307.75,1311.0,1311.0,462838],[1143504000000,1310.75,1315.5,1300.25,1302.5,1302.5,929472],[1143590400000,1302.25,1315.0,1300.75,1310.0,1310.0,896642],[1143676800000,1310.5,1319.25,1304.75,1307.5,1307.5,991068],[1143763200000,1307.75,1311.75,1302.75,1307.5,1307.5,846848],[1144022400000,1307.0,1318.0,1304.25,1305.75,1305.75,965195],[1144108800000,1306.0,1316.25,1302.25,1314.75,1314.75,1044428],[1144195200000,1314.75,1321.25,1312.25,1319.0,1319.0,838856],[1144281600000,1319.0,1320.5,1310.0,1317.5,1317.5,888393],[1144368000000,1317.0,1324.0,1301.25,1304.0,1304.0,1343220],[1144627200000,1303.75,1308.75,1300.25,1305.5,1305.5,727289],[1144713600000,1305.75,1307.75,1289.25,1294.0,1294.0,1105250],[1144800000000,1294.0,1298.25,1292.5,1295.5,1295.5,637521],[1144886400000,1295.5,1299.25,1289.5,1294.25,1294.25,699153],[1145232000000,1294.25,1299.25,1286.5,1293.0,1293.0,736454],[1145318400000,1292.75,1316.0,1292.5,1313.5,1313.5,1459890],[1145404800000,1313.5,1318.75,1308.25,1315.25,1315.25,951127],[1145491200000,1314.75,1324.75,1311.75,1317.0,1317.0,1048211],[1145577600000,1317.25,1324.0,1312.0,1317.0,1317.0,858597],[1145836800000,1316.25,1318.5,1309.0,1314.5,1314.5,656522],[1145923200000,1314.5,1316.75,1304.25,1309.5,1309.5,1061490],[1146009600000,1309.25,1316.5,1307.75,1309.0,1309.0,902689],[1146096000000,1309.0,1321.0,1300.25,1315.0,1315.0,1471050],[1146182400000,1314.75,1322.0,1310.75,1316.0,1316.0,771181],[1146441600000,1318.5,1322.5,1307.0,1308.25,1308.25,944775],[1146528000000,1308.25,1319.0,1308.25,1318.0,1318.0,801915],[1146614400000,1318.0,1318.75,1308.0,1312.25,1312.25,775548],[1146700800000,1312.0,1320.0,1311.25,1317.0,1317.0,757899],[1146787200000,1317.0,1331.25,1316.25,1329.0,1329.0,919501],[1147046400000,1329.25,1331.0,1326.75,1327.25,1327.25,425184],[1147132800000,1327.5,1331.0,1325.75,1329.25,1329.25,376942],[1147219200000,1329.25,1330.0,1320.75,1327.75,1327.75,762814],[1147305600000,1327.5,1330.5,1307.25,1311.75,1311.75,1288890],[1147392000000,1311.25,1312.75,1293.5,1294.25,1294.25,1344300],[1147651200000,1289.0,1299.0,1285.25,1297.25,1297.25,1316370],[1147737600000,1297.0,1301.5,1291.75,1295.0,1295.0,1866792],[1147824000000,1295.25,1299.75,1268.25,1269.0,1269.0,1867010],[1147910400000,1269.75,1278.0,1261.5,1263.0,1263.0,1463030],[1147996800000,1263.75,1275.5,1258.25,1270.75,1270.75,1594950],[1148256000000,1270.75,1274.0,1255.25,1262.0,1262.0,1596240],[1148342400000,1262.75,1276.5,1252.0,1252.5,1252.5,1348390],[1148428800000,1253.0,1267.0,1246.75,1261.0,1261.0,1908740],[1148515200000,1261.25,1276.5,1257.75,1276.0,1276.0,1103890],[1148601600000,1276.0,1283.25,1274.0,1282.75,1282.75,1103890],[1148860800000,1282.25,1283.25,1279.75,1280.0,1280.0,785007],[1148947200000,1279.75,1281.75,1259.25,1260.0,1260.0,1047920],[1149033600000,1260.5,1273.25,1256.0,1272.0,1272.0,1229560],[1149120000000,1273.0,1287.75,1266.25,1285.75,1285.75,1058350],[1149206400000,1285.75,1294.0,1281.25,1288.25,1288.25,1108000],[1149465600000,1287.75,1288.5,1265.75,1269.5,1269.5,1170660],[1149552000000,1269.25,1273.75,1255.25,1265.75,1265.75,1565850],[1149638400000,1266.0,1273.75,1254.75,1256.0,1256.0,1411880],[1149724800000,1256.75,1261.25,1235.25,1255.5,1255.5,908947],[1149811200000,1255.0,1263.75,1250.0,1251.0,1251.0,361028],[1150070400000,1251.0,1258.0,1235.0,1236.5,1236.5,299763],[1150156800000,1237.5,1244.75,1221.5,1222.0,1222.0,372047],[1150243200000,1222.5,1232.0,1218.75,1230.75,1230.75,237642],[1150329600000,1231.0,1259.75,1230.5,1257.0,1257.0,189148],[1150416000000,1257.25,1257.5,1251.5,1252.0899658203,1252.0899658203,1170580],[1150675200000,1261.0,1267.0,1247.25,1248.5,1248.5,1194880],[1150761600000,1248.75,1260.0,1247.5,1252.5,1252.5,1138610],[1150848000000,1252.5,1268.5,1249.0,1261.75,1261.75,1181880],[1150934400000,1262.25,1266.75,1251.0,1256.0,1256.0,974787],[1151020800000,1255.5,1264.0,1251.0,1255.5,1255.5,749066],[1151280000000,1255.75,1261.25,1253.25,1260.25,1260.25,630570],[1151366400000,1260.75,1263.25,1248.0,1249.75,1249.75,1054910],[1151452800000,1249.75,1258.0,1246.5,1257.75,1257.75,875877],[1151539200000,1257.75,1283.75,1257.0,1282.5,1282.5,1197230],[1151625600000,1282.0,1287.25,1279.25,1279.5,1279.5,808675],[1151884800000,1281.75,1289.75,1281.5,1288.25,1288.25,808675],[1151971200000,1288.0,1288.25,1285.75,1287.75,1287.75,270102],[1152057600000,1288.0,1288.25,1274.0,1279.75,1279.75,781097],[1152144000000,1279.75,1287.5,1278.0,1282.75,1282.75,659983],[1152230400000,1282.75,1290.0,1271.0,1275.0,1275.0,997930],[1152489600000,1274.5,1282.75,1272.5,1277.0,1277.0,810573],[1152576000000,1276.5,1282.5,1267.5,1282.25,1282.25,1083630],[1152662400000,1282.0,1283.75,1264.5,1268.25,1268.25,1118760],[1152748800000,1268.5,1269.75,1246.75,1247.5,1247.5,1554830],[1152835200000,1248.0,1251.5,1235.0,1242.25,1242.25,1449110],[1153094400000,1243.0,1247.5,1234.75,1240.5,1240.5,1114300],[1153180800000,1240.25,1246.75,1231.0,1245.75,1245.75,1584210],[1153267200000,1246.0,1269.0,1244.0,1262.5,1262.5,1574310],[1153353600000,1262.5,1269.0,1252.5,1254.25,1254.25,1276730],[1153440000000,1256.0,1260.25,1243.5,1244.75,1244.75,1230860],[1153699200000,1244.5,1269.0,1243.5,1267.5,1267.5,1233390],[1153785600000,1267.25,1278.75,1262.5,1271.5,1271.5,1268050],[1153872000000,1271.25,1279.75,1266.75,1273.25,1273.25,985631],[1153958400000,1273.5,1281.75,1266.75,1272.25,1272.25,1011207],[1154044800000,1271.75,1286.0,1270.5,1284.25,1284.25,938448],[1154304000000,1283.75,1284.25,1279.0,1281.75,1281.75,671544],[1154390400000,1282.25,1283.0,1270.25,1276.75,1276.75,866527],[1154476800000,1276.5,1288.25,1275.75,1284.25,1284.25,857703],[1154563200000,1284.0,1289.0,1274.75,1287.25,1287.25,886700],[1154649600000,1287.25,1297.75,1278.0,1286.0,1286.0,1152490],[1154908800000,1285.75,1285.75,1277.0,1282.25,1282.25,601458],[1154995200000,1282.0,1287.75,1272.0,1276.75,1276.75,994520],[1155081600000,1276.5,1288.25,1268.25,1271.5,1271.5,1156130],[1155168000000,1271.5,1277.0,1262.5,1275.5,1275.5,1112170],[1155254400000,1275.25,1277.0,1265.75,1272.25,1272.25,645007],[1155513600000,1274.25,1283.25,1270.75,1273.25,1273.25,815507],[1155600000000,1273.0,1290.5,1273.0,1287.75,1287.75,1079240],[1155686400000,1287.75,1300.25,1286.75,1299.0,1299.0,916074],[1155772800000,1298.75,1304.75,1295.5,1301.0,1301.0,882907],[1155859200000,1300.75,1307.75,1296.75,1307.0,1307.0,782213],[1156118400000,1306.5,1306.75,1298.5,1302.25,1302.25,554184],[1156204800000,1301.5,1305.75,1297.25,1302.0,1302.0,771246],[1156291200000,1301.75,1304.25,1291.5,1297.75,1297.75,851752],[1156377600000,1297.5,1300.75,1293.5,1296.0,1296.0,684520],[1156464000000,1296.75,1301.75,1294.75,1297.5,1297.5,527282],[1156723200000,1297.75,1307.5,1294.5,1303.75,1303.75,703132],[1156809600000,1303.75,1307.5,1297.0,1305.0,1305.0,927982],[1156896000000,1305.0,1308.75,1303.75,1305.0,1305.0,667130],[1156982400000,1305.0,1308.25,1303.0,1305.5,1305.5,551526],[1157068800000,1305.0,1314.0,1304.75,1312.5,1312.5,551526],[1157328000000,1311.75,1316.75,1311.5,1316.25,1316.25,626673],[1157414400000,1311.75,1316.75,1310.0,1314.5,1314.5,772895],[1157500800000,1314.25,1314.25,1300.25,1302.75,1302.75,1126283],[1157587200000,1302.25,1302.5,1293.0,1296.25,1296.25,601027],[1157673600000,1296.25,1301.25,1295.0,1299.25,1299.25,227859],[1157932800000,1300.0,1303.5,1291.5,1300.5,1300.5,329385],[1158019200000,1300.5,1314.75,1296.75,1313.75,1313.75,291007],[1158105600000,1313.0,1320.5,1311.0,1317.5,1317.5,194814],[1158192000000,1317.75,1319.5,1313.25,1318.0,1318.0,135328],[1158278400000,1318.0,1327.0,1317.0,1323.1199951172,1323.1199951172,1060297],[1158537600000,1331.5,1336.5,1329.0,1334.25,1334.25,799315],[1158624000000,1333.75,1334.5,1322.75,1330.5,1330.5,1176450],[1158710400000,1330.75,1339.75,1329.5,1336.5,1336.5,970246],[1158796800000,1336.5,1340.0,1325.5,1330.25,1330.25,1248340],[1158883200000,1330.0,1331.5,1321.0,1326.0,1326.0,892984],[1159142400000,1325.75,1340.0,1321.5,1335.75,1335.75,1283745],[1159228800000,1335.75,1347.25,1333.5,1346.75,1346.75,1150143],[1159315200000,1346.5,1350.25,1343.0,1347.75,1347.75,981555],[1159401600000,1347.5,1350.5,1343.0,1347.25,1347.25,784851],[1159488000000,1347.25,1350.5,1344.75,1345.5,1345.5,683824],[1159747200000,1345.75,1348.75,1339.25,1340.5,1340.5,735497],[1159833600000,1340.5,1347.75,1336.0,1343.25,1343.25,1162516],[1159920000000,1343.5,1359.0,1339.75,1358.25,1358.25,1312184],[1160006400000,1358.0,1363.25,1356.5,1360.75,1360.75,831686],[1160092800000,1360.5,1361.5,1352.5,1358.75,1358.75,917225],[1160352000000,1357.75,1361.75,1354.25,1359.25,1359.25,493343],[1160438400000,1359.25,1363.25,1357.0,1360.75,1360.75,943129],[1160524800000,1360.75,1362.5,1351.0,1359.0,1359.0,1273694],[1160611200000,1359.0,1372.0,1358.5,1370.75,1370.75,1005913],[1160697600000,1370.75,1374.75,1368.0,1373.5,1373.5,842535],[1160956800000,1373.25,1378.25,1371.5,1376.0,1376.0,688016],[1161043200000,1376.0,1376.0,1364.0,1371.75,1371.75,1312925],[1161129600000,1372.25,1380.25,1367.75,1372.5,1372.5,1447105],[1161216000000,1372.75,1375.5,1369.0,1374.25,1374.25,994319],[1161302400000,1374.5,1376.75,1369.75,1375.0,1375.0,816062],[1161561600000,1374.75,1398.0,1370.0,1380.75,1380.75,1240655],[1161648000000,1380.75,1385.5,1378.0,1384.75,1384.75,899769],[1161734400000,1384.0,1389.75,1381.25,1389.25,1389.25,969812],[1161820800000,1389.0,1395.25,1385.0,1393.0,1393.0,1096982],[1161907200000,1392.5,1393.5,1381.0,1384.75,1384.75,1185702],[1162166400000,1384.25,1387.0,1378.75,1383.25,1383.25,890262],[1162252800000,1383.25,1387.25,1377.0,1383.25,1383.25,1295619],[1162339200000,1382.75,1387.5,1370.75,1373.0,1373.0,1445275],[1162425600000,1372.75,1376.0,1367.25,1371.25,1371.25,1031687],[1162512000000,1371.25,1377.25,1365.5,1368.5,1368.5,1199066],[1162771200000,1369.0,1386.5,1367.25,1383.75,1383.75,950803],[1162857600000,1383.75,1393.0,1382.5,1389.0,1389.0,1180040],[1162944000000,1389.0,1393.25,1380.25,1391.5,1391.5,1371018],[1163030400000,1391.0,1393.75,1381.25,1384.0,1384.0,1241693],[1163116800000,1384.0,1386.25,1379.25,1384.75,1384.75,849319],[1163376000000,1385.0,1392.25,1382.5,1388.0,1388.0,897471],[1163462400000,1388.0,1399.25,1383.0,1397.75,1397.75,1487734],[1163548800000,1397.5,1405.75,1396.25,1401.5,1401.5,1116886],[1163635200000,1401.25,1408.0,1399.25,1405.0,1405.0,1116808],[1163721600000,1404.25,1405.25,1398.0,1404.75,1404.75,955820],[1163980800000,1405.0,1408.0,1399.0,1405.25,1405.25,952795],[1164067200000,1405.0,1407.0,1402.75,1406.25,1406.25,769508],[1164153600000,1406.5,1411.25,1404.5,1408.5,1408.5,769508],[1164240000000,1408.5,1408.75,1405.75,1407.25,1407.25,590684],[1164326400000,1408.5,1408.75,1400.0,1403.0,1403.0,364727],[1164585600000,1402.75,1406.25,1382.75,1383.5,1383.5,1553045],[1164672000000,1383.75,1390.5,1378.5,1388.5,1388.5,1472102],[1164758400000,1388.5,1403.5,1388.5,1402.25,1402.25,1325390],[1164844800000,1402.0,1408.75,1395.5,1403.0,1403.0,1570498],[1164931200000,1403.0,1406.5,1387.5,1400.5,1400.5,1735600],[1165190400000,1399.25,1413.5,1397.75,1410.75,1410.75,1168711],[1165276800000,1410.25,1417.5,1409.5,1416.75,1416.75,1137321],[1165363200000,1416.75,1417.75,1412.0,1414.75,1414.75,832797],[1165449600000,1414.25,1420.0,1407.75,1408.75,1408.75,637625],[1165536000000,1408.75,1415.5,1404.25,1410.0,1410.0,348034],[1165795200000,1409.75,1417.0,1409.5,1414.5,1414.5,294738],[1165881600000,1414.75,1414.75,1405.0,1412.75,1412.75,333953],[1165968000000,1413.0,1418.5,1410.75,1414.25,1414.25,219370],[1166054400000,1414.0,1427.5,1412.0,1426.0,1426.0,216489],[1166140800000,1426.0,1432.75,1425.25,1428.7399902344,1428.7399902344,865135],[1166400000000,1438.25,1444.0,1432.25,1434.75,1434.75,690259],[1166486400000,1434.75,1440.5,1426.5,1436.25,1436.25,987742],[1166572800000,1436.5,1440.5,1434.0,1435.25,1435.25,497822],[1166659200000,1435.5,1439.5,1426.75,1429.75,1429.75,627266],[1166745600000,1430.0,1431.75,1419.75,1420.25,1420.25,599004],[1167091200000,1421.0,1429.5,1420.5,1428.75,1428.75,267515],[1167177600000,1428.75,1438.75,1428.5,1437.0,1437.0,429427],[1167264000000,1437.0,1438.0,1432.0,1433.75,1433.75,416781],[1167350400000,1434.25,1437.5,1425.5,1428.5,1428.5,25473],[1167782400000,1433.0,1440.0,1416.5,1424.75,1424.75,1220241],[1167868800000,1425.25,1431.5,1416.75,1427.5,1427.5,1032569],[1167955200000,1427.75,1428.5,1414.25,1416.5,1416.5,1058487],[1168214400000,1417.25,1424.5,1413.0,1422.5,1422.5,1040975],[1168300800000,1422.5,1427.0,1414.0,1420.5,1420.5,1274582],[1168387200000,1420.75,1424.75,1412.25,1424.5,1424.5,1145364],[1168473600000,1424.5,1435.75,1420.75,1431.0,1431.0,1229581],[1168560000000,1431.25,1441.5,1428.25,1440.75,1440.75,865572],[1168905600000,1441.0,1444.5,1436.25,1438.75,1438.75,744157],[1168992000000,1438.5,1443.0,1435.25,1438.75,1438.75,930441],[1169078400000,1438.5,1442.25,1431.0,1433.25,1433.25,1117211],[1169164800000,1432.25,1439.0,1431.25,1436.75,1436.75,984888],[1169424000000,1437.25,1439.25,1426.75,1431.0,1431.0,1036460],[1169510400000,1431.25,1438.0,1427.75,1435.5,1435.5,1051050],[1169596800000,1435.0,1446.5,1434.75,1446.25,1446.25,1043019],[1169683200000,1446.25,1447.25,1427.5,1429.25,1429.25,1420031],[1169769600000,1430.25,1433.0,1422.0,1427.5,1427.5,1255881],[1170028800000,1428.0,1432.5,1423.25,1426.25,1426.25,943487],[1170115200000,1426.25,1434.5,1425.5,1434.0,1434.0,914770],[1170201600000,1434.0,1446.75,1429.0,1443.0,1443.0,1263105],[1170288000000,1443.0,1451.75,1441.0,1450.75,1450.75,1116868],[1170374400000,1450.75,1454.75,1448.75,1453.0,1453.0,820588],[1170633600000,1452.5,1454.25,1448.0,1453.75,1453.75,625989],[1170720000000,1453.25,1455.75,1447.5,1453.25,1453.25,822806],[1170806400000,1453.0,1457.75,1450.5,1455.75,1455.75,894783],[1170892800000,1455.5,1455.75,1446.75,1454.0,1454.0,970082],[1170979200000,1453.75,1457.0,1437.0,1443.0,1443.0,1410788],[1171238400000,1442.75,1444.75,1435.0,1438.0,1438.0,947280],[1171324800000,1438.25,1449.75,1437.5,1449.5,1449.5,967121],[1171411200000,1449.0,1461.5,1448.75,1458.5,1458.5,1066671],[1171497600000,1458.5,1461.75,1456.25,1459.5,1459.5,713126],[1171584000000,1459.5,1459.75,1454.5,1459.0,1459.0,713126],[1171929600000,1458.5,1464.0,1452.25,1461.75,1461.75,927781],[1172016000000,1461.75,1463.0,1454.25,1460.5,1460.5,987778],[1172102400000,1460.25,1464.75,1452.75,1459.25,1459.25,1138123],[1172188800000,1458.75,1459.25,1450.5,1453.75,1453.75,1060452],[1172448000000,1454.0,1459.75,1447.75,1452.5,1452.5,1197313],[1172534400000,1452.75,1452.75,1389.0,1395.25,1395.25,3533951],[1172620800000,1395.75,1418.75,1390.5,1409.0,1409.0,2502209],[1172707200000,1407.75,1413.5,1380.75,1405.0,1405.0,2730029],[1172793600000,1404.75,1410.0,1385.0,1385.75,1385.75,1991452],[1173052800000,1387.0,1393.75,1371.0,1372.25,1372.25,2342172],[1173139200000,1373.0,1399.5,1368.75,1395.5,1395.5,1666841],[1173225600000,1395.25,1402.5,1391.0,1393.25,1393.25,1525381],[1173312000000,1392.75,1409.25,1390.25,1404.75,1404.75,884473],[1173398400000,1404.75,1413.75,1397.75,1405.0,1405.0,494606],[1173657600000,1404.75,1410.5,1398.5,1407.0,1407.0,379028],[1173744000000,1407.0,1407.5,1377.0,1379.75,1379.75,572332],[1173830400000,1379.5,1389.75,1363.75,1389.5,1389.5,577617],[1173916800000,1389.75,1396.25,1384.75,1391.5,1391.5,273200],[1174003200000,1391.75,1397.0,1385.75,1396.1199951172,1396.1199951172,1252036],[1174262400000,1397.75,1416.0,1394.75,1415.75,1415.75,1078053],[1174348800000,1415.5,1424.0,1412.5,1423.5,1423.5,1064641],[1174435200000,1423.5,1449.75,1421.0,1445.0,1445.0,1609256],[1174521600000,1445.0,1451.0,1441.0,1445.0,1445.0,1136059],[1174608000000,1444.75,1451.0,1443.5,1447.0,1447.0,785022],[1174867200000,1446.25,1449.25,1433.75,1445.25,1445.25,1153326],[1174953600000,1445.0,1446.0,1436.0,1440.5,1440.5,911001],[1175040000000,1440.5,1440.75,1424.25,1429.5,1429.5,1446110],[1175126400000,1429.75,1438.25,1423.25,1431.5,1431.5,1331006],[1175212800000,1431.75,1439.75,1418.0,1431.25,1431.25,1399338],[1175472000000,1431.75,1436.0,1425.75,1433.25,1433.25,904543],[1175558400000,1433.5,1450.5,1433.25,1447.25,1447.25,1008408],[1175644800000,1447.0,1450.0,1444.25,1448.5,1448.5,753211],[1175731200000,1448.0,1454.75,1446.25,1452.75,1452.75,520584],[1176076800000,1457.25,1459.0,1452.5,1454.5,1454.5,576687],[1176163200000,1454.5,1458.25,1451.25,1456.0,1456.0,712441],[1176249600000,1455.75,1458.25,1444.5,1448.5,1448.5,1156391],[1176336000000,1448.5,1457.0,1442.25,1455.5,1455.5,1168430],[1176422400000,1455.25,1461.75,1452.25,1461.25,1461.25,975395],[1176681600000,1461.5,1477.25,1461.0,1475.5,1475.5,1204460],[1176768000000,1474.75,1482.75,1471.25,1479.0,1479.0,1300312],[1176854400000,1478.75,1484.5,1473.0,1480.25,1480.25,1097360],[1176940800000,1480.5,1481.75,1468.25,1480.25,1480.25,1198217],[1177027200000,1479.75,1493.5,1478.75,1493.0,1493.0,1345302],[1177286400000,1492.75,1494.75,1487.0,1488.25,1488.25,847905],[1177372800000,1488.0,1491.5,1480.25,1488.5,1488.5,1202067],[1177459200000,1488.25,1503.5,1486.75,1500.75,1500.75,1220950],[1177545600000,1500.75,1505.0,1497.25,1502.75,1502.75,972312],[1177632000000,1502.0,1503.75,1494.5,1502.0,1502.0,980642],[1177891200000,1501.0,1505.0,1488.0,1488.5,1488.5,1189781],[1177977600000,1488.0,1493.0,1482.25,1492.75,1492.75,1240056],[1178064000000,1492.5,1504.75,1492.0,1501.0,1501.0,984772],[1178150400000,1500.75,1509.25,1498.75,1508.25,1508.25,965288],[1178236800000,1507.75,1517.0,1507.0,1514.25,1514.25,1130491],[1178496000000,1513.25,1516.75,1512.25,1514.25,1514.25,522513],[1178582400000,1514.0,1514.0,1505.75,1512.25,1512.25,880954],[1178668800000,1511.75,1519.0,1507.75,1515.5,1515.5,1119541],[1178755200000,1515.5,1515.75,1496.0,1499.25,1499.25,1655852],[1178841600000,1499.0,1512.75,1496.0,1512.25,1512.25,1218503],[1179100800000,1512.0,1516.25,1502.75,1508.75,1508.75,1121195],[1179187200000,1508.25,1519.75,1503.0,1508.5,1508.5,1717996],[1179273600000,1508.0,1518.5,1506.0,1518.0,1518.0,1261371],[1179360000000,1517.75,1521.75,1513.0,1515.25,1515.25,1120458],[1179446400000,1515.5,1528.25,1513.75,1528.0,1528.0,1197238],[1179705600000,1527.5,1534.0,1526.25,1528.0,1528.0,1023877],[1179792000000,1527.5,1533.25,1525.0,1525.25,1525.25,969947],[1179878400000,1525.5,1535.75,1524.0,1525.5,1525.5,1313246],[1179964800000,1525.25,1532.5,1507.75,1511.5,1511.5,1929248],[1180051200000,1511.25,1520.5,1510.25,1517.25,1517.25,888322],[1180396800000,1517.5,1524.5,1514.25,1522.5,1522.5,1132669],[1180483200000,1521.75,1534.75,1512.5,1534.0,1534.0,1575491],[1180569600000,1533.25,1538.0,1530.25,1533.0,1533.0,1200642],[1180656000000,1534.0,1543.0,1532.75,1539.5,1539.5,1285623],[1180915200000,1539.25,1542.75,1533.25,1540.25,1540.25,1014401],[1181001600000,1539.75,1541.25,1527.0,1533.75,1533.75,1635306],[1181088000000,1533.5,1536.0,1515.0,1516.5,1516.5,1834307],[1181174400000,1516.75,1523.75,1487.75,1489.25,1489.25,1503840],[1181260800000,1490.25,1509.25,1480.5,1508.0,1508.0,676791],[1181520000000,1507.0,1516.75,1504.0,1510.5,1510.5,470015],[1181606400000,1510.5,1512.25,1492.25,1493.0,1493.0,572103],[1181692800000,1493.25,1517.0,1489.25,1515.5,1515.5,414869],[1181779200000,1514.75,1527.0,1514.0,1524.75,1524.75,340027],[1181865600000,1525.0,1535.5,1524.0,1534.0899658203,1534.0899658203,1366620],[1182124800000,1547.0,1553.0,1543.75,1546.0,1546.0,852556],[1182211200000,1545.5,1550.75,1540.5,1549.0,1549.0,1070708],[1182297600000,1548.75,1554.25,1525.25,1527.0,1527.0,1830597],[1182384000000,1527.25,1537.0,1518.0,1535.75,1535.75,1919075],[1182470400000,1535.5,1536.0,1513.5,1520.5,1520.5,1680674],[1182729600000,1519.25,1528.0,1505.0,1513.5,1513.5,1905275],[1182816000000,1513.75,1519.5,1497.25,1497.75,1497.75,1922024],[1182902400000,1498.5,1520.0,1492.0,1519.0,1519.0,1788626],[1182988800000,1518.5,1528.0,1515.5,1517.25,1517.25,1376602],[1183075200000,1517.75,1530.25,1504.5,1515.5,1515.5,1772353],[1183334400000,1515.25,1532.75,1514.75,1531.0,1531.0,913055],[1183420800000,1531.0,1537.0,1530.75,1536.25,1536.25,546285],[1183593600000,1535.75,1540.75,1528.5,1534.5,1534.5,861666],[1183680000000,1534.25,1544.0,1531.25,1542.5,1542.5,882981],[1183939200000,1542.25,1546.0,1538.0,1542.5,1542.5,797179],[1184025600000,1542.25,1544.0,1519.0,1520.0,1520.0,1735981],[1184112000000,1520.25,1531.75,1515.25,1531.0,1531.0,1606676],[1184198400000,1531.25,1559.0,1529.75,1555.75,1555.75,1652964],[1184284800000,1555.25,1565.75,1553.5,1560.0,1560.0,1135596],[1184544000000,1560.25,1566.25,1556.5,1559.75,1559.75,1081563],[1184630400000,1559.25,1565.5,1555.0,1558.75,1558.75,1267583],[1184716800000,1557.5,1558.0,1542.5,1554.75,1554.75,2112721],[1184803200000,1555.5,1565.0,1548.5,1559.75,1559.75,1337495],[1184889600000,1559.0,1561.75,1537.25,1545.0,1545.0,2192420],[1185148800000,1543.75,1556.25,1543.5,1549.0,1549.0,1148097],[1185235200000,1549.25,1551.75,1516.5,1522.5,1522.5,2101765],[1185321600000,1522.5,1532.25,1510.5,1524.75,1524.75,2385315],[1185408000000,1523.5,1529.5,1471.0,1488.0,1488.0,3650201],[1185494400000,1489.75,1496.5,1457.25,1458.0,1458.0,3043045],[1185753600000,1460.0,1484.75,1455.0,1480.75,1480.75,2212883],[1185840000000,1480.5,1495.75,1456.25,1462.0,1462.0,2589335],[1185926400000,1462.5,1475.0,1442.25,1470.0,1470.0,3411368],[1186012800000,1469.5,1483.0,1464.5,1481.75,1481.75,2209158],[1186099200000,1481.25,1484.25,1436.25,1443.0,1443.0,2673337],[1186358400000,1439.5,1473.5,1432.25,1467.75,1467.75,2864358],[1186444800000,1468.25,1494.75,1460.75,1482.5,1482.5,2610986],[1186531200000,1482.0,1510.5,1480.5,1504.0,1504.0,2713939],[1186617600000,1502.25,1504.5,1456.5,1458.0,1458.0,3208674],[1186704000000,1458.0,1468.5,1433.0,1451.0,1451.0,3630084],[1186963200000,1454.5,1472.5,1453.5,1455.0,1455.0,1798787],[1187049600000,1455.25,1462.75,1430.25,1434.25,1434.25,2599901],[1187136000000,1433.0,1447.0,1408.75,1414.5,1414.5,2962153],[1187222400000,1414.5,1433.0,1374.5,1424.5,1424.5,4817982],[1187308800000,1424.75,1471.5,1399.5,1450.0,1450.0,3323512],[1187568000000,1448.75,1457.0,1434.5,1449.0,1449.0,1752018],[1187654400000,1448.75,1460.0,1440.25,1450.25,1450.25,1790908],[1187740800000,1450.25,1469.5,1448.75,1468.75,1468.75,1577659],[1187827200000,1468.0,1483.75,1457.0,1466.5,1466.5,1638692],[1187913600000,1466.5,1484.0,1460.0,1483.5,1483.5,1194936],[1188172800000,1483.25,1483.5,1468.0,1469.75,1469.75,911862],[1188259200000,1469.5,1470.5,1434.75,1438.25,1438.25,1968439],[1188345600000,1438.5,1467.25,1435.0,1465.5,1465.5,2013564],[1188432000000,1465.25,1471.5,1452.5,1461.5,1461.5,1859430],[1188518400000,1461.5,1484.75,1461.25,1476.75,1476.75,1719861],[1188864000000,1476.0,1499.25,1468.5,1489.5,1489.5,1605356],[1188950400000,1488.75,1489.5,1468.25,1476.5,1476.5,1938199],[1189036800000,1476.25,1484.5,1469.5,1479.5,1479.5,1520257],[1189123200000,1479.25,1480.25,1450.25,1459.75,1459.75,2462976],[1189382400000,1458.5,1465.5,1440.75,1455.25,1455.25,2089511],[1189468800000,1454.75,1474.5,1453.25,1472.75,1472.75,1855898],[1189555200000,1472.0,1481.25,1465.75,1476.25,1476.25,1803900],[1189641600000,1475.75,1491.0,1471.0,1485.0,1485.0,865139],[1189728000000,1484.75,1487.0,1473.25,1485.0,1485.0,560738],[1189987200000,1484.5,1484.5,1472.25,1477.0,1477.0,399122],[1190073600000,1477.5,1521.0,1472.25,1520.0,1520.0,671586],[1190160000000,1519.0,1539.0,1518.75,1528.75,1528.75,580287],[1190246400000,1528.25,1529.5,1516.75,1519.75,1519.75,369679],[1190332800000,1519.75,1532.25,1516.5,1533.3800048828,1533.3800048828,1346720],[1190592000000,1533.25,1542.75,1528.0,1531.75,1531.75,1496817],[1190678400000,1531.25,1531.5,1518.75,1529.0,1529.0,1582077],[1190764800000,1529.0,1541.75,1528.5,1536.25,1536.25,1689313],[1190851200000,1536.0,1545.0,1535.75,1544.5,1544.5,1311882],[1190937600000,1544.0,1545.5,1533.0,1538.0,1538.0,1456078],[1191196800000,1540.5,1561.0,1535.25,1556.5,1556.5,1700876],[1191283200000,1556.5,1560.0,1551.25,1554.5,1554.5,1273754],[1191369600000,1554.25,1556.5,1546.5,1550.75,1550.75,1385584],[1191456000000,1550.75,1554.75,1548.0,1552.25,1552.25,925288],[1191542400000,1552.5,1573.5,1550.5,1570.75,1570.75,1698410],[1191801600000,1570.25,1570.5,1559.75,1562.75,1562.75,718340],[1191888000000,1563.0,1577.5,1560.5,1576.25,1576.25,1282309],[1191974400000,1576.0,1576.25,1565.25,1573.25,1573.25,1306369],[1192060800000,1573.0,1586.75,1556.25,1565.25,1565.25,2280665],[1192147200000,1565.0,1575.0,1559.0,1574.5,1574.5,1412727],[1192406400000,1574.5,1576.0,1550.0,1560.25,1560.25,1954174],[1192492800000,1560.25,1561.75,1545.25,1547.5,1547.5,1844427],[1192579200000,1549.0,1561.25,1534.0,1552.5,1552.5,2240072],[1192665600000,1553.5,1555.0,1540.0,1546.75,1546.75,1556337],[1192752000000,1547.0,1549.5,1505.0,1505.75,1505.75,2689752],[1193011200000,1505.25,1515.75,1492.5,1513.5,1513.5,2401489],[1193097600000,1513.5,1527.5,1510.25,1525.5,1525.5,1746151],[1193184000000,1523.25,1524.5,1495.25,1522.0,1522.0,2688644],[1193270400000,1522.25,1529.75,1505.5,1525.0,1525.0,1954427],[1193356800000,1528.0,1543.25,1521.75,1542.5,1542.5,1550975],[1193616000000,1542.0,1551.0,1540.75,1547.0,1547.0,1019404],[1193702400000,1547.25,1548.0,1534.75,1536.0,1536.0,1024638],[1193788800000,1536.25,1558.75,1533.75,1555.0,1555.0,1961311],[1193875200000,1554.0,1555.0,1510.5,1515.75,1515.75,2522700],[1193961600000,1515.75,1525.0,1496.75,1517.5,1517.5,2779027],[1194220800000,1515.75,1516.25,1494.25,1505.5,1505.5,2089436],[1194307200000,1505.5,1526.0,1503.5,1525.0,1525.0,1721389],[1194393600000,1524.75,1525.0,1478.75,1482.75,1482.75,2623334],[1194480000000,1482.0,1491.0,1454.0,1475.5,1475.5,3096792],[1194566400000,1476.5,1480.25,1451.75,1455.0,1455.0,2533438],[1194825600000,1453.75,1469.25,1439.5,1440.25,1440.25,1946149],[1194912000000,1441.0,1486.25,1437.25,1483.25,1483.25,2063330],[1194998400000,1483.0,1496.75,1470.0,1478.0,1478.0,1892320],[1195084800000,1478.0,1482.0,1446.75,1458.0,1458.0,2256322],[1195171200000,1457.75,1466.75,1447.5,1460.25,1460.25,2135862],[1195430400000,1460.25,1465.75,1433.25,1437.5,1437.5,2102852],[1195516800000,1438.5,1456.5,1422.0,1446.0,1446.0,2970104],[1195603200000,1446.75,1448.0,1417.0,1417.75,1417.75,1996723],[1195776000000,1418.5,1444.0,1417.5,1442.0,1442.0,693706],[1196035200000,1442.0,1454.25,1406.75,1409.25,1409.25,2322802],[1196121600000,1409.5,1432.75,1406.25,1426.5,1426.5,2558722],[1196208000000,1426.5,1475.0,1420.5,1470.5,1470.5,2417256],[1196294400000,1471.0,1477.0,1460.75,1471.5,1471.5,1815242],[1196380800000,1470.5,1492.25,1468.5,1483.75,1483.75,2018633],[1196640000000,1484.0,1486.25,1472.0,1475.5,1475.5,1471676],[1196726400000,1475.5,1476.0,1462.5,1463.25,1463.25,1380860],[1196812800000,1463.5,1489.0,1463.0,1487.0,1487.0,1733327],[1196899200000,1487.25,1510.75,1482.0,1507.5,1507.5,1720838],[1196985600000,1507.5,1515.25,1500.75,1507.25,1507.25,1283732],[1197244800000,1506.5,1520.75,1501.0,1518.75,1518.75,1152663],[1197331200000,1518.5,1527.0,1475.5,1478.0,1478.0,2333091],[1197417600000,1477.25,1517.0,1468.75,1490.25,1490.25,3006773],[1197504000000,1490.0,1492.25,1469.75,1488.0,1488.0,1401591],[1197590400000,1488.25,1494.0,1467.5,1468.0,1468.0,658529],[1197849600000,1468.0,1468.0,1444.75,1446.5,1446.5,630342],[1197936000000,1447.0,1461.75,1435.5,1455.75,1455.75,570950],[1198022400000,1455.5,1464.5,1445.0,1454.0,1454.0,411034],[1198108800000,1453.0,1464.5,1447.0,1464.0,1464.0,278398],[1198195200000,1463.0,1478.5,1461.0,1474.9499511719,1474.9499511719,1195437],[1198454400000,1497.0,1509.75,1495.0,1506.5,1506.5,253393],[1198627200000,1506.5,1511.0,1499.25,1509.75,1509.75,363604],[1198713600000,1509.75,1511.0,1485.0,1489.75,1489.75,901031],[1198800000000,1489.75,1503.0,1481.0,1485.5,1485.5,792586],[1199059200000,1485.25,1489.0,1471.0,1477.25,1477.25,671363],[1199232000000,1478.75,1482.75,1449.0,1458.5,1458.5,1623508],[1199318400000,1458.5,1464.75,1451.0,1458.75,1458.75,1266237],[1199404800000,1458.75,1463.25,1417.5,1423.0,1423.0,2199479],[1199664000000,1422.5,1432.25,1410.0,1421.5,1421.5,2436934],[1199750400000,1421.75,1437.75,1393.0,1397.0,1397.0,2902242],[1199836800000,1397.25,1416.5,1385.0,1411.5,1411.5,2811604],[1199923200000,1412.5,1436.25,1401.5,1421.0,1421.0,2737056],[1200009600000,1420.5,1423.75,1400.25,1407.75,1407.75,2191787],[1200268800000,1408.5,1424.5,1398.0,1420.25,1420.25,1456055],[1200355200000,1421.0,1422.5,1385.25,1388.0,1388.0,2438444],[1200441600000,1381.75,1397.5,1368.5,1376.0,1376.0,3222442],[1200528000000,1377.25,1389.25,1334.0,1339.75,1339.75,3404177],[1200614400000,1340.75,1360.5,1315.75,1325.25,1325.25,3219547],[1200960000000,1327.75,1331.5,1255.5,1309.25,1309.25,4734875],[1201046400000,1311.75,1344.5,1261.0,1341.5,1341.5,4119794],[1201132800000,1342.25,1357.25,1333.25,1352.25,1352.25,2431922],[1201219200000,1356.0,1370.75,1328.25,1334.0,1334.0,2543013],[1201478400000,1336.0,1358.25,1310.25,1354.5,1354.5,2013859],[1201564800000,1353.75,1367.0,1350.25,1362.0,1362.0,1581503],[1201651200000,1361.5,1387.5,1347.25,1350.5,1350.5,2609409],[1201737600000,1349.75,1387.25,1331.5,1379.5,1379.5,3192392],[1201824000000,1374.0,1398.0,1371.5,1397.0,1397.0,2290938],[1202083200000,1396.75,1400.0,1378.0,1378.75,1378.75,1218675],[1202169600000,1379.25,1381.25,1337.5,1343.25,1343.25,2517764],[1202256000000,1343.25,1353.25,1324.75,1330.0,1330.0,2162714],[1202342400000,1331.75,1348.5,1312.75,1340.25,1340.25,2927426],[1202428800000,1340.5,1343.75,1321.0,1330.25,1330.25,1708720],[1202688000000,1329.5,1342.5,1320.25,1338.25,1338.25,1842322],[1202774400000,1337.75,1363.5,1332.75,1349.75,1349.75,2251770],[1202860800000,1349.5,1370.5,1343.5,1363.75,1363.75,1835901],[1202947200000,1364.0,1371.5,1347.25,1351.0,1351.0,1902104],[1203033600000,1350.25,1357.25,1337.0,1351.25,1351.25,1466909],[1203379200000,1350.0,1369.75,1345.25,1355.5,1355.5,1718585],[1203465600000,1355.0,1364.75,1332.75,1359.0,1359.0,2212665],[1203552000000,1358.25,1369.25,1339.25,1347.0,1347.0,2032645],[1203638400000,1346.5,1357.5,1327.0,1355.5,1355.5,2024737],[1203897600000,1354.5,1375.5,1346.25,1371.5999755859,1371.5999755859,2041157],[1203984000000,1371.0,1388.5,1363.75,1382.75,1382.75,2096189],[1204070400000,1381.75,1390.0,1371.0,1380.5,1380.5,1835677],[1204156800000,1380.0,1381.5,1363.5,1365.75,1365.75,1796976],[1204243200000,1366.0,1367.0,1325.25,1331.25,1331.25,2302716],[1204502400000,1329.5,1335.75,1320.0,1332.0,1332.0,1944534],[1204588800000,1332.5,1337.5,1307.0,1327.0,1327.0,2763950],[1204675200000,1328.0,1345.0,1320.25,1335.5,1335.5,2468567],[1204761600000,1335.75,1343.0,1302.25,1308.0,1308.0,2517077],[1204848000000,1307.0,1318.5,1282.25,1292.75,1292.75,3078193],[1205107200000,1292.0,1299.5,1272.5,1275.5,1275.5,2381829],[1205193600000,1276.5,1324.0,1272.25,1324.0,1324.0,3222244],[1205280000000,1323.0,1334.25,1308.0,1309.5,1309.5,2545300],[1205366400000,1310.0,1322.5,1282.0,1313.25,1313.25,1853949],[1205452800000,1312.75,1333.75,1274.25,1291.5,1291.5,1347641],[1205712000000,1291.0,1315.0,1253.0,1278.5,1278.5,975573],[1205798400000,1279.75,1292.5,1278.0,1332.5,1332.5,753289],[1205884800000,1331.0,1342.25,1296.0,1298.5,1298.5,534141],[1205971200000,1300.0,1306.5,1288.25,1302.6400146484,1302.6400146484,2162947],[1206316800000,1326.25,1361.5,1325.25,1351.5,1351.5,1429511],[1206403200000,1351.5,1359.5,1342.0,1351.5,1351.5,1733906],[1206489600000,1351.25,1351.75,1334.0,1335.5,1335.5,1602660],[1206576000000,1335.0,1348.0,1326.5,1329.75,1329.75,2021529],[1206662400000,1330.25,1340.5,1313.75,1319.0,1319.0,1526259],[1206921600000,1319.0,1330.5,1309.5,1324.0,1324.0,1619317],[1207008000000,1322.0,1372.5,1315.75,1370.5,1370.5,2328623],[1207094400000,1370.25,1380.0,1363.0,1371.0,1371.0,1842164],[1207180800000,1370.0,1377.75,1359.5,1373.5,1373.5,1597014],[1207267200000,1373.5,1388.0,1364.25,1372.0,1372.0,1921087],[1207526400000,1372.5,1389.0,1369.75,1372.25,1372.25,1476207],[1207612800000,1371.25,1372.25,1362.25,1371.0,1371.0,1412742],[1207699200000,1370.75,1377.5,1351.25,1360.25,1360.25,1833439],[1207785600000,1359.25,1369.25,1351.25,1362.75,1362.75,1787751],[1207872000000,1362.5,1369.0,1331.75,1335.5,1335.5,2024747],[1208131200000,1335.25,1337.25,1325.75,1331.25,1331.25,1459105],[1208217600000,1331.0,1338.75,1325.0,1336.0,1336.0,1753265],[1208304000000,1342.75,1371.5,1337.25,1371.0,1371.0,2089593],[1208390400000,1371.0,1374.5,1358.5,1372.25,1372.25,1788172],[1208476800000,1374.5,1398.25,1370.0,1388.0,1388.0,1987772],[1208736000000,1389.0,1394.0,1380.75,1388.25,1388.25,1257968],[1208822400000,1387.25,1390.75,1370.75,1380.75,1380.75,1754531],[1208908800000,1380.5,1389.75,1372.75,1378.5,1378.5,1834571],[1208995200000,1379.75,1399.25,1368.0,1386.0,1386.0,2146239],[1209081600000,1386.5,1400.75,1380.5,1397.0,1397.0,1567802],[1209340800000,1398.75,1404.75,1393.5,1397.5,1397.5,1155730],[1209427200000,1397.25,1399.0,1387.0,1391.25,1391.25,1448179],[1209513600000,1388.0,1407.0,1383.5,1386.0,1386.0,1916786],[1209600000000,1383.0,1412.25,1382.25,1411.5,1411.5,1904214],[1209686400000,1411.25,1427.0,1406.0,1415.75,1415.75,1924510],[1209945600000,1413.5,1417.25,1400.75,1408.25,1408.25,1247386],[1210032000000,1409.0,1422.25,1397.0,1420.75,1420.75,1891642],[1210118400000,1421.25,1424.0,1390.5,1395.25,1395.25,1944506],[1210204800000,1394.0,1403.0,1389.25,1392.0,1392.0,1703231],[1210291200000,1391.25,1393.25,1381.75,1389.0,1389.0,1625250],[1210550400000,1387.5,1405.0,1386.25,1404.75,1404.75,1570216],[1210636800000,1403.5,1410.75,1396.5,1404.75,1404.75,1527087],[1210723200000,1404.0,1421.5,1398.75,1407.75,1407.75,1740580],[1210809600000,1407.5,1425.5,1405.0,1424.5,1424.5,1745979],[1210896000000,1424.25,1429.5,1414.75,1425.75,1425.75,1792070],[1211155200000,1425.25,1441.0,1421.75,1429.75,1429.75,1789049],[1211241600000,1428.75,1429.25,1409.0,1417.5,1417.5,1868001],[1211328000000,1417.0,1421.0,1388.0,1393.0,1393.0,2372279],[1211414400000,1393.0,1399.75,1390.25,1393.25,1393.25,1728941],[1211500800000,1393.75,1395.0,1372.75,1373.5,1373.5,1728941],[1211846400000,1374.25,1387.75,1370.5,1384.75,1384.75,1572828],[1211932800000,1385.0,1393.25,1377.75,1391.5,1391.5,1703573],[1212019200000,1390.0,1407.0,1386.75,1397.75,1397.75,1722211],[1212105600000,1397.75,1405.0,1395.0,1400.5,1400.5,1179341],[1212364800000,1400.75,1401.0,1377.5,1385.5,1385.5,1706127],[1212451200000,1385.75,1393.5,1369.25,1378.5,1378.5,2157451],[1212537600000,1378.25,1388.5,1371.0,1377.5,1377.5,2085776],[1212624000000,1376.75,1405.75,1375.5,1405.25,1405.25,1991888],[1212710400000,1404.5,1411.0,1358.5,1359.5,1359.5,2769435],[1212969600000,1358.75,1371.5,1350.5,1363.5,1363.5,2140578],[1213056000000,1362.0,1367.25,1347.25,1356.25,1356.25,2206955],[1213142400000,1356.25,1363.5,1335.0,1335.75,1335.75,2601302],[1213228800000,1335.25,1353.5,1331.0,1341.0,1341.0,1417461],[1213315200000,1340.75,1361.5,1337.0,1357.5,1357.5,746590],[1213574400000,1357.0,1365.0,1349.25,1357.75,1357.75,552324],[1213660800000,1357.75,1370.25,1349.0,1351.0,1351.0,523288],[1213747200000,1350.75,1353.25,1332.75,1337.0,1337.0,437319],[1213833600000,1336.75,1348.0,1330.5,1340.0,1340.0,357086],[1213920000000,1341.0,1341.5,1329.0,1339.2800292969,1339.2800292969,2322976],[1214179200000,1320.75,1327.75,1316.25,1318.25,1318.25,1451974],[1214265600000,1317.75,1328.0,1305.25,1315.5,1315.5,2115190],[1214352000000,1315.0,1337.75,1314.5,1322.5,1322.5,2070490],[1214438400000,1322.25,1322.25,1283.0,1284.5,1284.5,2644046],[1214524800000,1285.0,1291.75,1272.75,1280.0,1280.0,2338736],[1214784000000,1281.75,1292.0,1275.25,1281.0,1281.0,2168867],[1214870400000,1283.5,1286.75,1261.0,1286.25,1286.25,3199214],[1214956800000,1286.25,1294.75,1261.0,1262.75,1262.75,2431509],[1215043200000,1263.5,1273.75,1251.75,1265.0,1265.0,1847255],[1215388800000,1258.5,1275.0,1240.75,1251.75,1251.75,2580560],[1215475200000,1252.0,1275.75,1236.5,1273.75,1273.75,2751962],[1215561600000,1274.5,1278.75,1244.75,1248.0,1248.0,2405025],[1215648000000,1249.0,1259.25,1237.0,1254.5,1254.5,3027898],[1215734400000,1254.75,1261.75,1225.5,1239.75,1239.75,3251690],[1215993600000,1240.0,1260.5,1224.75,1228.25,1228.25,2663429],[1216080000000,1229.0,1235.75,1200.75,1211.5,1211.5,3662907],[1216166400000,1212.75,1246.25,1202.5,1241.0,1241.0,2893515],[1216252800000,1240.0,1263.0,1238.0,1253.5,1253.5,2892500],[1216339200000,1250.25,1263.0,1241.0,1260.5,1260.5,1921007],[1216598400000,1259.25,1269.0,1255.0,1261.5,1261.5,1536139],[1216684800000,1258.0,1278.0,1247.25,1274.25,1274.25,2103273],[1216771200000,1275.0,1291.25,1272.75,1282.5,1282.5,2125754],[1216857600000,1281.25,1285.0,1251.0,1253.75,1253.75,1988950],[1216944000000,1253.25,1262.75,1249.25,1253.75,1253.75,1614028],[1217203200000,1255.25,1260.0,1233.0,1235.0,1235.0,1619650],[1217289600000,1234.75,1263.25,1231.5,1261.75,1261.75,2096150],[1217376000000,1261.5,1285.0,1259.75,1284.75,1284.75,2348334],[1217462400000,1284.5,1290.0,1265.0,1267.0,1267.0,2330165],[1217548800000,1267.0,1275.0,1253.0,1260.25,1260.25,1861777],[1217808000000,1261.25,1263.25,1246.25,1248.75,1248.75,1521764],[1217894400000,1249.25,1284.5,1247.25,1283.0,1283.0,2002327],[1217980800000,1282.75,1291.75,1275.25,1287.75,1287.75,1730315],[1218067200000,1288.25,1289.0,1263.5,1268.0,1268.0,1993045],[1218153600000,1268.0,1298.0,1262.0,1292.25,1292.25,2179132],[1218412800000,1291.5,1313.5,1288.0,1305.0,1305.0,2097151],[1218499200000,1303.75,1307.75,1285.25,1291.5,1291.5,1743555],[1218585600000,1291.25,1294.5,1274.5,1284.5,1284.5,2184428],[1218672000000,1284.75,1300.75,1275.25,1293.75,1293.75,1883891],[1218758400000,1293.5,1302.5,1290.5,1299.75,1299.75,1473919],[1219017600000,1299.5,1306.0,1274.0,1282.0,1282.0,1698350],[1219104000000,1282.0,1283.0,1262.75,1268.5,1268.5,1715971],[1219190400000,1268.0,1276.75,1260.5,1273.75,1273.75,1769970],[1219276800000,1273.75,1281.75,1263.25,1275.5,1275.5,1598014],[1219363200000,1275.25,1294.0,1271.5,1292.25,1292.25,1380141],[1219622400000,1291.0,1292.25,1264.25,1266.5,1266.5,1639629],[1219708800000,1266.75,1275.75,1262.5,1271.75,1271.75,1456121],[1219795200000,1271.5,1285.25,1265.5,1282.0,1282.0,1442209],[1219881600000,1281.75,1300.0,1275.5,1298.0,1298.0,1513592],[1219968000000,1297.0,1298.0,1281.5,1282.5,1282.5,1353013],[1220313600000,1282.0,1303.5,1271.5,1276.5,1276.5,2286856],[1220400000000,1276.25,1281.0,1265.25,1275.25,1275.25,2159339],[1220486400000,1275.5,1277.0,1235.0,1236.5,1236.5,2839366],[1220572800000,1236.5,1245.25,1216.5,1241.0,1241.0,2958715],[1220832000000,1263.5,1282.0,1246.75,1267.0,1267.0,3227266],[1220918400000,1267.0,1275.0,1223.5,1226.5,1226.5,3349429],[1221004800000,1228.0,1244.75,1220.25,1233.25,1233.25,3012184],[1221091200000,1232.25,1252.75,1211.25,1251.0,1251.0,2062741],[1221177600000,1251.0,1257.75,1233.5,1257.25,1257.25,1089646],[1221436800000,1230.25,1237.75,1194.5,1195.0,1195.0,1197521],[1221523200000,1196.75,1219.0,1161.75,1214.25,1214.25,1159272],[1221609600000,1215.5,1227.75,1154.5,1160.75,1160.75,880531],[1221696000000,1163.75,1213.25,1133.0,1198.25,1198.25,913547],[1221782400000,1201.0,1263.0,1197.25,1279.3100585938,1279.3100585938,4007416],[1222041600000,1244.0,1250.25,1205.25,1213.75,1213.75,2758953],[1222128000000,1213.0,1222.75,1185.5,1187.0,1187.0,3098102],[1222214400000,1188.0,1210.25,1180.25,1193.0,1193.0,2403254],[1222300800000,1192.25,1224.75,1186.0,1213.5,1213.5,2740073],[1222387200000,1212.25,1221.25,1184.75,1214.5,1214.5,2225525],[1222646400000,1220.0,1221.25,1113.5,1118.75,1118.75,3948082],[1222732800000,1118.25,1175.75,1112.0,1169.0,1169.0,2929451],[1222819200000,1167.5,1173.0,1143.75,1168.5,1168.5,2503550],[1222905600000,1168.25,1174.0,1115.25,1124.5,1124.5,2741088],[1222992000000,1124.75,1161.0,1102.5,1108.25,1108.25,3191895],[1223251200000,1103.75,1104.0,1009.0,1053.25,1053.25,4475297],[1223337600000,1054.0,1078.0,999.5,1005.75,1005.75,4296292],[1223424000000,1004.0,1045.0,963.0,981.0,981.0,5313795],[1223510400000,981.25,1010.0,905.5,912.5,912.5,4171147],[1223596800000,913.5,943.0,837.0,891.0,891.0,5899056],[1223856000000,909.5,1017.5,909.25,1016.75,1016.75,3358671],[1223942400000,1012.0,1067.0,974.25,1002.25,1002.25,4094351],[1224028800000,1004.0,1008.5,897.25,903.25,903.25,3831280],[1224115200000,903.5,950.0,865.25,941.0,941.0,5074482],[1224201600000,941.0,987.75,908.0,933.5,933.5,3820686],[1224460800000,937.5,992.75,925.5,990.5,990.5,2435954],[1224547200000,992.75,992.75,951.0,959.25,959.25,2638526],[1224633600000,958.5,969.25,872.5,902.75,902.75,3288095],[1224720000000,904.5,923.25,856.0,915.25,915.25,4058789],[1224806400000,914.5,917.25,840.25,866.0,866.0,3315060],[1225065600000,864.25,894.0,825.0,834.75,834.75,2926986],[1225152000000,836.5,942.75,827.25,938.75,938.75,3768415],[1225238400000,938.75,971.25,914.25,927.0,927.0,3240110],[1225324800000,927.75,968.5,926.75,961.5,961.5,2930383],[1225411200000,959.75,984.0,940.0,967.25,967.25,2756518],[1225670400000,965.75,979.75,957.0,969.5,969.5,1523295],[1225756800000,969.5,1006.75,964.0,1003.25,1003.25,2326394],[1225843200000,1002.5,1008.5,947.0,958.0,958.0,2738398],[1225929600000,957.5,958.0,897.0,904.5,904.5,3511716],[1226016000000,903.5,937.5,901.0,936.25,936.25,2698265],[1226275200000,941.0,962.5,905.5,921.5,921.5,2130841],[1226361600000,919.5,927.25,882.75,893.0,893.0,2679092],[1226448000000,893.5,911.0,848.5,853.5,853.5,3001549],[1226534400000,854.0,913.75,816.75,907.75,907.75,4449284],[1226620800000,907.5,918.0,860.25,861.5,861.5,3372229],[1226880000000,862.0,881.75,847.0,851.0,851.0,2799233],[1226966400000,850.75,869.0,824.75,866.5,866.5,3277728],[1227052800000,865.25,866.0,804.25,812.5,812.5,3430032],[1227139200000,810.5,820.75,745.0,748.25,748.25,4471459],[1227225600000,749.75,802.25,739.0,792.0,792.0,4278847],[1227484800000,801.0,866.25,783.25,848.0,848.0,3413399],[1227571200000,847.25,874.0,833.5,853.25,853.25,3116154],[1227657600000,853.0,887.75,829.5,886.25,886.25,2177331],[1227830400000,886.5,897.0,875.0,895.25,895.25,889730],[1228089600000,897.5,897.5,813.0,815.75,815.75,2630581],[1228176000000,816.0,850.75,813.0,849.0,849.0,3242501],[1228262400000,848.5,873.75,826.0,868.5,868.5,3332111],[1228348800000,869.0,875.5,832.0,847.5,847.5,2834117],[1228435200000,847.5,879.5,817.0,872.5,872.5,3221506],[1228694400000,872.25,919.25,867.5,904.75,904.75,2646329],[1228780800000,906.25,916.25,884.5,889.5,889.5,2629268],[1228867200000,890.5,908.75,884.5,895.75,895.75,2582026],[1228953600000,898.25,905.0,868.25,875.0,875.0,1700088],[1229040000000,873.0,887.25,829.0,886.0,886.0,1220089],[1229299200000,883.5,894.0,857.25,873.25,873.25,846057],[1229385600000,873.5,916.0,869.5,913.5,913.5,770136],[1229472000000,913.75,919.25,887.5,904.25,904.25,598512],[1229558400000,908.0,912.75,876.25,895.5,895.5,442542],[1229644800000,894.25,901.0,885.5,889.7399902344,889.7399902344,1844441],[1229904000000,884.25,891.5,852.75,871.25,871.25,1178582],[1229990400000,871.25,878.0,855.25,858.5,858.5,995885],[1230076800000,859.25,866.5,856.0,865.0,865.0,239099],[1230249600000,866.5,871.75,862.75,869.0,869.0,201650],[1230508800000,869.0,873.5,853.25,870.5,870.5,614648],[1230595200000,870.25,889.0,868.75,888.25,888.25,777046],[1230681600000,888.0,908.0,886.5,900.0,900.0,920263],[1230854400000,900.0,932.75,893.5,925.5,925.5,1095813],[1231113600000,924.75,934.25,916.5,927.5,927.5,1606235],[1231200000000,927.25,942.75,923.5,930.5,930.5,1912293],[1231286400000,930.25,931.75,898.75,905.25,905.25,1961214],[1231372800000,905.0,907.75,891.5,906.75,906.75,1775437],[1231459200000,906.75,914.75,882.75,885.5,885.5,2052723],[1231718400000,885.0,885.5,860.25,868.0,868.0,1654564],[1231804800000,868.5,874.0,857.0,868.5,868.5,2284001],[1231891200000,868.75,875.0,832.5,839.75,839.75,2749495],[1231977600000,839.5,848.5,812.75,839.25,839.25,3371389],[1232064000000,841.75,857.75,826.25,848.5,848.5,2818199],[1232409600000,851.75,865.75,797.5,806.0,806.0,2841680],[1232496000000,806.75,838.5,800.5,836.75,836.75,2859490],[1232582400000,837.0,844.0,807.5,825.5,825.5,3060637],[1232668800000,824.25,836.0,799.5,823.5,823.5,2596504],[1232928000000,823.5,849.5,810.75,830.75,830.75,2254244],[1233014400000,833.5,847.5,831.25,839.25,839.25,1925806],[1233100800000,840.25,876.0,837.75,871.5,871.5,2305731],[1233187200000,871.5,871.75,840.25,842.75,842.75,2044480],[1233273600000,843.0,849.0,817.5,822.5,822.5,2467501],[1233532800000,823.75,827.5,806.25,821.25,821.25,1971078],[1233619200000,821.75,839.75,816.0,831.5,831.5,2093215],[1233705600000,831.75,849.5,826.0,829.75,829.75,2212942],[1233792000000,830.5,849.0,816.75,840.5,840.5,2616179],[1233878400000,841.25,869.25,836.75,867.75,867.75,2419130],[1234137600000,868.0,873.0,852.75,865.0,865.0,1759790],[1234224000000,864.25,866.0,819.5,827.0,827.0,3210594],[1234310400000,826.5,836.25,819.5,831.5,831.5,2294910],[1234396800000,831.0,836.75,805.5,835.5,835.5,3192534],[1234483200000,835.0,840.5,818.75,820.0,820.0,2032708],[1234828800000,814.0,818.75,785.5,785.5,785.5,2998314],[1234915200000,786.75,796.25,776.5,779.5,779.5,2732760],[1235001600000,780.25,796.75,775.0,779.5,779.5,2407562],[1235088000000,778.5,779.5,752.5,769.5,769.5,3142066],[1235347200000,770.0,786.5,739.75,745.0,745.0,2743651],[1235433600000,745.0,774.75,743.25,768.75,768.75,2750323],[1235520000000,769.0,779.5,751.25,761.5,761.5,3198201],[1235606400000,761.0,779.0,750.25,752.0,752.0,2499376],[1235692800000,752.25,756.0,729.5,734.25,734.25,3023734],[1235952000000,731.25,733.75,698.75,705.5,705.5,2886199],[1236038400000,705.0,715.25,688.75,689.5,689.5,3131092],[1236124800000,690.5,723.75,681.5,708.5,708.5,3168491],[1236211200000,709.5,711.75,676.25,686.0,686.0,3338389],[1236297600000,686.25,699.25,665.75,687.75,687.75,3329849],[1236556800000,688.75,694.75,670.75,676.0,676.0,2721975],[1236643200000,674.75,721.75,673.25,716.0,716.0,3286136],[1236729600000,715.75,732.5,712.0,720.5,720.5,3205708],[1236816000000,721.25,753.0,711.25,751.5,751.5,1983342],[1236902400000,750.75,761.25,742.25,757.75,757.75,1081065],[1237161600000,754.75,774.75,750.0,757.25,757.25,827057],[1237248000000,756.5,780.75,749.5,778.75,778.75,700058],[1237334400000,779.0,804.0,765.5,795.5,795.5,561493],[1237420800000,794.5,805.5,781.5,784.25,784.25,380780],[1237507200000,784.25,789.75,775.0,789.4000244141,789.4000244141,2385394],[1237766400000,766.75,821.0,765.5,817.25,817.25,2915781],[1237852800000,818.0,820.0,801.25,803.5,803.5,2433671],[1237939200000,803.25,823.5,787.0,808.25,808.25,3118269],[1238025600000,807.5,830.5,807.25,827.25,827.25,2733189],[1238112000000,826.75,830.0,809.5,816.0,816.0,2210455],[1238371200000,812.5,815.25,775.5,784.25,784.25,2261920],[1238457600000,784.5,807.0,784.0,794.75,794.75,2688645],[1238544000000,790.5,810.25,779.0,809.25,809.25,2614278],[1238630400000,809.0,842.25,807.25,835.5,835.5,2984901],[1238716800000,835.25,844.5,822.75,840.5,840.5,2171655],[1238976000000,840.0,848.0,818.75,830.5,830.5,1996010],[1239062400000,831.0,833.75,810.75,814.0,814.0,2101777],[1239148800000,815.0,825.25,802.25,822.5,822.5,2088351],[1239235200000,823.25,854.5,822.25,852.5,852.5,2081575],[1239580800000,848.75,861.25,841.5,854.0,854.0,1635670],[1239667200000,853.0,857.5,836.25,840.25,840.25,2351211],[1239753600000,837.75,850.5,831.5,848.5,848.5,2175733],[1239840000000,848.5,867.0,840.25,861.5,861.5,2587100],[1239926400000,861.5,872.0,853.75,866.75,866.75,1873990],[1240185600000,865.5,865.5,828.75,833.0,833.0,2217804],[1240272000000,831.5,848.75,823.0,847.75,847.75,2691106],[1240358400000,847.75,858.75,835.25,837.0,837.0,2933883],[1240444800000,836.0,850.0,831.25,848.75,848.75,2489552],[1240531200000,848.5,868.75,841.5,866.5,866.5,2407351],[1240790400000,863.25,865.75,846.75,856.75,856.75,2460914],[1240876800000,855.0,861.5,838.5,851.75,851.75,2224466],[1240963200000,850.25,879.25,849.25,869.0,869.0,2418138],[1241049600000,868.5,887.0,864.5,870.0,870.0,2712027],[1241136000000,866.0,878.25,862.5,876.0,876.0,1802797],[1241395200000,876.0,904.75,876.0,902.75,902.75,2171103],[1241481600000,902.75,905.0,893.5,903.5,903.5,1997855],[1241568000000,903.0,918.0,891.0,917.25,917.25,2650152],[1241654400000,916.75,929.5,898.0,907.0,907.0,2743570],[1241740800000,907.25,927.75,903.0,924.75,924.75,2641858],[1242000000000,921.0,923.0,905.75,909.0,909.0,2061930],[1242086400000,908.75,915.25,894.0,906.75,906.75,2530397],[1242172800000,907.5,911.25,880.0,885.25,885.25,2461178],[1242259200000,885.0,896.75,878.75,889.5,889.5,2200806],[1242345600000,890.0,895.5,876.75,883.0,883.0,2204790],[1242604800000,882.25,908.75,875.25,907.0,907.0,1928363],[1242691200000,907.75,915.75,903.5,906.5,906.5,1981787],[1242777600000,905.75,923.5,899.25,900.0,900.0,2781625],[1242864000000,900.0,901.0,877.75,888.75,888.75,2388542],[1242950400000,888.75,896.0,882.0,885.0,885.0,1651521],[1243296000000,885.0,911.0,876.75,908.75,908.75,2586181],[1243382400000,908.0,914.0,890.5,892.5,892.5,2404322],[1243468800000,892.25,908.75,886.25,905.0,905.0,2694863],[1243555200000,905.0,927.75,902.25,918.0,918.0,2009771],[1243814400000,920.25,947.25,916.5,939.0,939.0,2197829],[1243900800000,939.0,949.0,934.5,942.5,942.5,1946965],[1243987200000,942.75,945.75,922.5,931.75,931.75,1975454],[1244073600000,931.0,942.0,928.0,940.5,940.5,1786027],[1244160000000,941.0,957.5,933.25,940.5,940.5,2399049],[1244419200000,939.5,946.5,925.5,938.75,938.75,1980655],[1244505600000,938.75,947.0,934.25,939.5,939.5,1928047],[1244592000000,939.25,955.0,927.0,940.5,940.5,2636837],[1244678400000,939.75,956.5,936.75,942.0,942.0,1574555],[1244764800000,941.0,946.75,935.25,944.75,944.75,761323],[1245024000000,942.75,942.75,919.25,923.5,923.5,747400],[1245110400000,923.75,928.75,910.75,912.0,912.0,651370],[1245196800000,912.5,918.5,903.5,909.75,909.75,398535],[1245283200000,910.25,922.0,907.5,917.75,917.75,308167],[1245369600000,917.25,927.25,916.25,926.1500244141,926.1500244141,1623895],[1245628800000,914.5,919.25,887.75,888.5,888.5,2043793],[1245715200000,888.75,894.5,884.25,890.25,890.25,1834657],[1245801600000,890.5,906.5,888.25,898.0,898.0,1749833],[1245888000000,898.0,917.75,891.0,916.5,916.5,2278262],[1245974400000,917.0,919.0,908.5,914.0,914.0,1410004],[1246233600000,913.0,924.0,907.25,921.25,921.25,1346711],[1246320000000,921.5,926.25,908.25,915.5,915.5,2062874],[1246406400000,915.5,928.25,913.5,919.25,919.25,1534550],[1246492800000,919.25,919.75,892.75,893.25,893.25,1850449],[1246838400000,892.0,896.25,882.0,895.5,895.5,1736323],[1246924800000,895.75,898.25,875.25,879.25,879.25,1930545],[1247011200000,879.5,883.5,865.25,873.75,873.75,2498962],[1247097600000,874.0,884.5,873.75,879.0,879.0,1779181],[1247184000000,878.75,880.25,868.75,874.25,874.25,1825714],[1247443200000,874.75,897.75,865.5,895.5,895.5,2053821],[1247529600000,895.5,904.0,892.5,901.5,901.5,2009856],[1247616000000,906.75,930.75,906.5,927.25,927.25,2188329],[1247702400000,925.75,940.75,921.0,935.75,935.75,2191367],[1247788800000,935.25,938.75,928.0,937.0,937.0,1525903],[1248048000000,937.0,949.25,933.75,949.0,949.0,1574716],[1248134400000,947.75,956.25,939.5,953.5,953.5,1892528],[1248220800000,951.75,956.75,943.5,949.5,949.5,2049033],[1248307200000,950.25,976.5,948.75,969.0,969.0,2299971],[1248393600000,965.0,979.0,962.5,977.75,977.75,1682233],[1248652800000,977.0,984.0,969.0,980.0,980.0,1521546],[1248739200000,978.5,981.5,966.0,976.0,976.0,1932201],[1248825600000,975.25,976.0,964.0,975.0,975.0,1869237],[1248912000000,974.0,994.0,973.5,982.25,982.25,2202255],[1248998400000,982.25,990.5,978.25,984.5,984.5,2082892],[1249257600000,982.75,1001.25,982.0,1000.75,1000.75,1754282],[1249344000000,1000.25,1005.0,992.0,1004.75,1004.75,1874293],[1249430400000,1004.5,1006.5,991.25,1000.75,1000.75,1862527],[1249516800000,1000.25,1007.75,989.75,995.0,995.0,1731837],[1249603200000,994.75,1016.0,990.0,1006.5,1006.5,1979123],[1249862400000,1005.75,1007.75,998.25,1007.5,1007.5,1189129],[1249948800000,1007.0,1010.75,990.0,993.0,993.0,1612512],[1250035200000,992.5,1011.25,985.75,1002.25,1002.25,2040882],[1250121600000,1002.25,1015.25,998.0,1013.5,1013.5,1828176],[1250208000000,1013.0,1015.75,992.25,1005.75,1005.75,1836479],[1250467200000,1004.25,1004.25,975.5,978.25,978.25,2201445],[1250553600000,978.25,990.0,976.25,989.5,989.5,1753397],[1250640000000,989.5,998.75,976.75,997.0,997.0,2127507],[1250726400000,996.75,1007.75,994.25,1004.75,1004.75,1639885],[1250812800000,1004.5,1027.0,996.5,1025.25,1025.25,1932725],[1251072000000,1025.0,1035.0,1021.25,1024.5,1024.5,1725611],[1251158400000,1024.25,1038.0,1018.25,1026.0,1026.0,2067951],[1251244800000,1025.75,1032.0,1020.25,1026.75,1026.75,1886346],[1251331200000,1026.25,1032.75,1014.75,1029.25,1029.25,2068535],[1251417600000,1029.25,1038.75,1022.0,1027.5,1027.5,1570206],[1251676800000,1026.5,1031.0,1013.25,1019.75,1019.75,1647166],[1251763200000,1021.0,1027.75,995.25,996.5,996.5,3206696],[1251849600000,996.25,1001.0,991.0,994.25,994.25,1920576],[1251936000000,994.0,1004.25,991.25,1001.75,1001.75,1398009],[1252022400000,1001.5,1016.25,1000.0,1014.0,1014.0,1625973],[1252368000000,1013.5,1027.0,1012.25,1025.0,1025.0,1527757],[1252454400000,1024.5,1036.25,1018.75,1032.5,1032.5,2091726],[1252540800000,1032.5,1044.0,1027.5,1041.75,1041.75,1445592],[1252627200000,1041.25,1048.25,1038.0,1041.5,1041.5,827072],[1252886400000,1040.5,1049.75,1032.75,1048.0,1048.0,640193],[1252972800000,1047.5,1056.5,1042.75,1050.25,1050.25,610394],[1253059200000,1050.25,1068.75,1048.75,1068.0,1068.0,431773],[1253145600000,1067.75,1076.5,1061.0,1067.5,1067.5,344998],[1253232000000,1067.25,1073.0,1060.75,1071.5699462891,1071.5699462891,1872677],[1253491200000,1059.25,1062.75,1051.5,1060.5,1060.5,1698615],[1253577600000,1060.0,1069.25,1059.5,1067.25,1067.25,1414027],[1253664000000,1067.25,1075.75,1055.25,1059.0,1059.0,2129823],[1253750400000,1058.5,1064.0,1041.0,1044.25,1044.25,2315316],[1253836800000,1044.0,1049.5,1036.25,1041.0,1041.0,1885166],[1254096000000,1042.25,1061.0,1035.75,1059.0,1059.0,1516970],[1254182400000,1059.25,1065.75,1053.25,1054.75,1054.75,1645534],[1254268800000,1054.75,1063.25,1041.5,1053.0,1053.0,2852909],[1254355200000,1053.5,1056.0,1024.5,1027.5,1027.5,2761051],[1254441600000,1027.0,1027.75,1012.0,1021.75,1021.75,2564606],[1254700800000,1021.75,1038.5,1019.5,1036.5,1036.5,1675762],[1254787200000,1036.75,1056.75,1035.5,1048.5,1048.5,2160838],[1254873600000,1048.25,1054.75,1045.25,1053.5,1053.5,1692060],[1254960000000,1053.5,1067.25,1053.25,1063.75,1063.75,1874290],[1255046400000,1063.25,1068.5,1058.5,1068.0,1068.0,1327011],[1255305600000,1067.75,1076.75,1067.0,1071.5,1071.5,1060806],[1255392000000,1071.0,1074.25,1063.0,1068.75,1068.75,1519381],[1255478400000,1072.75,1089.75,1072.75,1087.75,1087.75,1968023],[1255564800000,1087.5,1093.25,1080.5,1089.75,1089.75,1839117],[1255651200000,1090.25,1095.5,1077.5,1082.0,1082.0,2017636],[1255910400000,1080.25,1096.75,1076.25,1091.0,1091.0,1559384],[1255996800000,1089.75,1099.0,1082.0,1089.5,1089.5,1991670],[1256083200000,1089.0,1098.5,1072.5,1078.0,1078.0,2418114],[1256169600000,1076.5,1092.25,1070.25,1090.75,1090.75,2184400],[1256256000000,1090.5,1095.25,1071.5,1077.0,1077.0,2348150],[1256515200000,1076.5,1088.5,1061.25,1066.5,1066.5,2339507],[1256601600000,1066.25,1069.75,1057.0,1060.5,1060.5,2460527],[1256688000000,1061.0,1063.0,1038.0,1038.5,1038.5,2843071],[1256774400000,1038.75,1064.0,1037.25,1061.5,1061.5,2298367],[1256860800000,1061.25,1062.75,1029.5,1033.0,1033.0,3376612],[1257120000000,1031.25,1049.5,1026.0,1039.0,1039.0,2783823],[1257206400000,1039.25,1044.0,1026.5,1041.75,1041.75,2315679],[1257292800000,1041.75,1058.5,1040.75,1047.0,1047.0,2360779],[1257379200000,1046.75,1064.0,1039.0,1063.25,1063.25,1949016],[1257465600000,1063.25,1069.5,1053.5,1066.25,1066.25,2082058],[1257724800000,1065.75,1092.0,1065.0,1091.75,1091.75,1833896],[1257811200000,1091.5,1094.5,1085.0,1092.0,1092.0,1810118],[1257897600000,1091.75,1103.25,1091.25,1096.25,1096.25,1800698],[1257984000000,1096.0,1101.0,1082.5,1087.25,1087.25,2020189],[1258070400000,1087.5,1096.0,1082.75,1091.5,1091.5,1478254],[1258329600000,1092.0,1112.25,1091.0,1106.25,1106.25,1992105],[1258416000000,1106.25,1109.0,1100.0,1107.5,1107.5,1517083],[1258502400000,1107.5,1110.75,1100.75,1108.5,1108.5,1480000],[1258588800000,1108.5,1109.5,1086.5,1094.25,1094.25,2047058],[1258675200000,1094.0,1095.0,1083.5,1090.0,1090.0,1451811],[1258934400000,1089.75,1111.5,1089.0,1103.75,1103.75,1545064],[1259020800000,1103.5,1107.0,1095.0,1103.0,1103.0,1584089],[1259107200000,1103.25,1111.25,1102.25,1109.0,1109.0,1078340],[1259280000000,1108.75,1111.25,1067.0,1089.5,1089.5,1704981],[1259539200000,1091.5,1098.0,1084.5,1094.75,1094.75,2016591],[1259625600000,1092.75,1111.75,1092.25,1108.5,1108.5,1835688],[1259712000000,1108.25,1115.5,1104.25,1108.0,1108.0,1669060],[1259798400000,1107.75,1117.0,1097.5,1098.0,1098.0,2054949],[1259884800000,1097.75,1119.0,1095.25,1108.0,1108.0,2928961],[1260144000000,1108.0,1110.75,1098.75,1103.75,1103.75,1572214],[1260230400000,1104.75,1107.5,1087.75,1090.0,1090.0,2251962],[1260316800000,1090.0,1097.5,1085.0,1095.5,1095.5,2239481],[1260403200000,1095.0,1106.25,1092.5,1102.0,1102.0,1327831],[1260489600000,1102.5,1110.5,1101.25,1108.0,1108.0,798580],[1260748800000,1107.5,1118.0,1104.5,1113.5,1113.5,757740],[1260835200000,1112.75,1115.75,1105.25,1108.75,1108.75,629375],[1260921600000,1108.5,1116.75,1107.75,1110.5,1110.5,401776],[1261008000000,1110.25,1111.0,1095.75,1099.0,1099.0,346525],[1261094400000,1099.25,1107.5,1098.5,1102.3800048828,1102.3800048828,1732758],[1261353600000,1098.75,1113.25,1096.5,1108.25,1108.25,1163792],[1261440000000,1107.75,1115.75,1107.25,1113.5,1113.5,930910],[1261526400000,1113.75,1120.0,1111.25,1115.5,1115.5,727761],[1261612800000,1115.25,1122.5,1114.75,1122.0,1122.0,248984],[1261958400000,1120.5,1126.25,1117.5,1123.0,1123.0,474293],[1262044800000,1122.75,1128.5,1120.5,1121.75,1121.75,579344],[1262131200000,1121.25,1122.5,1113.0,1122.0,1122.0,596890],[1262217600000,1121.75,1125.25,1109.75,1110.75,1110.75,638861],[1262563200000,1113.75,1129.75,1113.25,1128.75,1128.75,1291254],[1262649600000,1128.5,1133.0,1125.0,1132.25,1132.25,1378593],[1262736000000,1132.0,1135.5,1127.25,1133.0,1133.0,1259921],[1262822400000,1133.0,1138.75,1127.0,1137.5,1137.5,1567025],[1262908800000,1137.25,1141.75,1131.0,1141.5,1141.5,1527666],[1263168000000,1141.75,1148.0,1137.75,1142.5,1142.5,1456443],[1263254400000,1141.25,1143.0,1127.75,1134.0,1134.0,2117166],[1263340800000,1134.25,1145.25,1129.25,1141.5,1141.5,2131642],[1263427200000,1141.5,1147.0,1138.25,1145.25,1145.25,1355731],[1263513600000,1146.75,1147.25,1127.5,1132.25,1132.25,2059496],[1263859200000,1131.75,1147.0,1126.25,1145.75,1145.75,1927993],[1263945600000,1145.0,1146.5,1125.25,1134.0,1134.0,2391710],[1264032000000,1134.5,1139.25,1110.25,1111.0,1111.0,3438955],[1264118400000,1109.75,1115.75,1086.25,1091.0,1091.0,3544446],[1264377600000,1094.0,1103.0,1089.75,1092.5,1092.5,2080292],[1264464000000,1094.0,1100.0,1081.0,1087.25,1087.25,2449263],[1264550400000,1087.5,1096.25,1078.5,1094.5,1094.5,2634603],[1264636800000,1094.5,1103.5,1074.25,1079.25,1079.25,3052088],[1264723200000,1081.0,1093.25,1066.5,1070.5,1070.5,3068079],[1264982400000,1070.0,1086.5,1068.0,1086.25,1086.25,1896011],[1265068800000,1086.0,1101.5,1082.0,1097.25,1097.25,2104398],[1265155200000,1097.0,1100.25,1090.5,1096.5,1096.5,1883815],[1265241600000,1096.25,1098.25,1059.25,1061.75,1061.75,3302110],[1265328000000,1061.75,1065.0,1040.75,1059.75,1059.75,3983950],[1265587200000,1062.0,1068.5,1053.0,1056.0,1056.0,2061320],[1265673600000,1055.5,1077.0,1054.0,1066.25,1066.25,3014475],[1265760000000,1066.5,1072.5,1056.25,1063.25,1063.25,2204772],[1265846400000,1063.5,1078.0,1057.5,1076.5,1076.5,2262497],[1265932800000,1076.25,1079.75,1060.0,1079.0,1079.0,2747993],[1266278400000,1077.5,1094.0,1073.5,1093.25,1093.25,1761523],[1266364800000,1093.25,1100.0,1092.5,1099.5,1099.5,1669958],[1266451200000,1099.75,1106.75,1093.0,1105.5,1105.5,1832739],[1266537600000,1105.5,1111.0,1092.5,1106.25,1106.25,2096659],[1266796800000,1106.0,1112.75,1103.5,1107.5,1107.5,1317880],[1266883200000,1107.0,1112.75,1090.25,1097.25,1097.25,2224420],[1266969600000,1096.75,1105.5,1092.5,1103.5,1103.5,1882885],[1267056000000,1103.0,1103.5,1084.5,1102.25,1102.25,2697610],[1267142400000,1102.0,1107.75,1096.25,1103.5,1103.5,1944020],[1267401600000,1105.5,1115.5,1104.25,1114.5,1114.5,1615001],[1267488000000,1114.25,1122.75,1112.75,1117.5,1117.5,1502795],[1267574400000,1117.5,1125.0,1115.0,1118.5,1118.5,1583814],[1267660800000,1118.25,1123.5,1114.0,1122.25,1122.25,1490362],[1267747200000,1122.0,1138.75,1121.5,1136.5,1136.5,1869074],[1268006400000,1136.25,1140.5,1135.0,1137.0,1137.0,1179723],[1268092800000,1137.25,1145.25,1131.5,1140.5,1140.5,1759468],[1268179200000,1140.0,1148.0,1137.75,1145.75,1145.75,2112662],[1268265600000,1145.5,1151.0,1138.5,1150.5,1150.5,1642010],[1268352000000,1150.75,1159.5,1146.75,1151.25,1151.25,826747],[1268611200000,1151.0,1151.0,1141.25,1150.25,1150.25,542821],[1268697600000,1150.25,1160.5,1149.0,1159.5,1159.5,534353],[1268784000000,1159.5,1170.0,1158.75,1165.75,1165.75,382975],[1268870400000,1165.25,1169.25,1161.0,1166.0,1166.0,323112],[1268956800000,1166.25,1170.0,1164.75,1172.9499511719,1172.9499511719,2165925],[1269216000000,1150.75,1163.25,1146.75,1162.0,1162.0,1915804],[1269302400000,1161.75,1170.5,1159.0,1169.5,1169.5,1856410],[1269388800000,1169.25,1170.0,1161.0,1164.5,1164.5,1992386],[1269475200000,1164.25,1176.5,1160.25,1162.75,1162.75,2355473],[1269561600000,1162.25,1169.75,1156.5,1163.5,1163.5,2161399],[1269820800000,1164.75,1171.0,1164.0,1168.75,1168.75,1454311],[1269907200000,1168.5,1173.75,1164.25,1169.5,1169.5,1642976],[1269993600000,1169.0,1170.5,1161.25,1165.25,1165.25,2109287],[1270080000000,1167.0,1177.5,1165.75,1173.75,1173.75,1942722],[1270425600000,1178.75,1183.75,1174.5,1183.0,1183.0,1025888],[1270512000000,1183.0,1188.0,1177.25,1185.75,1185.75,1395387],[1270598400000,1185.75,1186.25,1173.25,1179.0,1179.0,2171684],[1270684800000,1178.5,1185.0,1171.0,1183.75,1183.75,1910628],[1270771200000,1183.5,1193.0,1183.0,1192.5,1192.5,1450628],[1271030400000,1194.75,1198.5,1190.75,1192.5,1192.5,1253624],[1271116800000,1192.25,1195.75,1185.0,1193.0,1193.0,1553891],[1271203200000,1195.5,1207.25,1194.5,1206.5,1206.5,1727998],[1271289600000,1206.5,1210.5,1201.0,1208.5,1208.5,1732427],[1271376000000,1208.0,1208.5,1182.75,1190.25,1190.25,3584806],[1271635200000,1186.0,1196.5,1179.75,1195.5,1195.5,2480009],[1271721600000,1195.75,1205.75,1194.0,1205.5,1205.5,1534819],[1271808000000,1205.0,1209.5,1195.0,1200.5,1200.5,2168277],[1271894400000,1198.5,1207.0,1186.25,1201.75,1201.75,2668931],[1271980800000,1201.25,1213.75,1197.5,1212.25,1212.25,1856101],[1272240000000,1211.25,1216.75,1207.5,1208.25,1208.25,1624454],[1272326400000,1207.75,1210.0,1177.5,1181.0,1181.0,3590721],[1272412800000,1181.5,1192.0,1176.75,1190.0,1190.0,2857714],[1272499200000,1190.0,1206.25,1188.0,1205.25,1205.25,1980761],[1272585600000,1205.5,1208.0,1182.75,1183.5,1183.5,2897399],[1272844800000,1184.5,1202.0,1183.75,1198.5,1198.5,1797282],[1272931200000,1198.25,1199.75,1164.25,1172.5,1172.5,3553338],[1273017600000,1171.75,1175.0,1154.75,1164.0,1164.0,3057926],[1273104000000,1163.75,1168.75,1056.0,1122.5,1122.5,5675645],[1273190400000,1123.75,1135.5,1090.75,1107.0,1107.0,5013862],[1273449600000,1125.25,1162.0,1121.5,1156.5,1156.5,3640288],[1273536000000,1156.0,1169.0,1140.5,1152.25,1152.25,2663633],[1273622400000,1151.75,1171.25,1141.0,1169.75,1169.75,2109839],[1273708800000,1169.0,1174.75,1153.75,1156.75,1156.75,1963587],[1273795200000,1155.5,1159.5,1123.75,1135.25,1135.25,2979512],[1274054400000,1133.75,1140.25,1112.75,1134.5,1134.5,3052733],[1274140800000,1135.5,1147.5,1115.25,1118.75,1118.75,3092769],[1274227200000,1118.0,1122.75,1098.75,1110.0,1110.0,3585852],[1274313600000,1110.0,1116.5,1067.25,1070.0,1070.0,4378875],[1274400000000,1069.25,1088.75,1051.25,1084.5,1084.5,4024607],[1274659200000,1085.5,1088.75,1070.0,1071.0,1071.0,2231741],[1274745600000,1069.5,1074.75,1036.75,1073.0,1073.0,3433912],[1274832000000,1072.5,1089.5,1060.5,1061.25,1061.25,2929237],[1274918400000,1060.0,1103.0,1055.5,1101.0,1101.0,2613372],[1275004800000,1100.25,1106.75,1083.25,1088.5,1088.5,2368730],[1275350400000,1088.5,1096.0,1068.5,1069.5,1069.5,2593945],[1275436800000,1069.25,1098.25,1067.25,1096.75,1096.75,2214865],[1275523200000,1097.0,1105.25,1090.75,1103.5,1103.5,2033254],[1275609600000,1104.0,1107.75,1059.25,1066.0,1066.0,3211493],[1275868800000,1064.0,1070.75,1047.0,1048.0,1048.0,2390986],[1275955200000,1048.25,1063.25,1041.25,1059.25,1059.25,3401030],[1276041600000,1059.0,1077.75,1051.25,1055.5,1055.5,2970468],[1276128000000,1055.0,1087.75,1052.25,1083.75,1083.75,2421258],[1276214400000,1084.0,1092.25,1074.5,1089.25,1089.25,1182031],[1276473600000,1090.5,1106.0,1088.75,1090.5,1090.5,887313],[1276560000000,1090.25,1115.75,1088.5,1113.5,1113.5,796631],[1276646400000,1113.5,1119.0,1104.25,1114.0,1114.0,589440],[1276732800000,1114.0,1122.5,1105.5,1116.25,1116.25,469613],[1276819200000,1116.0,1119.0,1113.0,1118.8299560547,1118.8299560547,1631682],[1277078400000,1116.0,1129.5,1103.25,1110.5,1110.5,2162081],[1277164800000,1110.5,1117.0,1089.5,1090.5,1090.5,2286571],[1277251200000,1090.75,1097.75,1080.25,1087.5,1087.5,2235636],[1277337600000,1086.5,1091.0,1066.5,1070.5,1070.5,2551855],[1277424000000,1070.25,1079.5,1062.75,1074.75,1074.75,2454671],[1277683200000,1074.25,1079.75,1066.5,1071.0,1071.0,1686899],[1277769600000,1070.5,1074.75,1030.25,1035.25,1035.25,3109449],[1277856000000,1035.25,1044.5,1023.0,1026.5,1026.5,2622061],[1277942400000,1024.5,1029.75,1006.0,1021.75,1021.75,3354900],[1278028800000,1022.25,1032.5,1010.75,1014.25,1014.25,2135335],[1278374400000,1015.0,1038.5,1002.75,1024.25,1024.25,2431642],[1278460800000,1024.0,1059.75,1016.25,1059.25,1059.25,2556140],[1278547200000,1058.75,1068.5,1054.0,1067.0,1067.0,2112208],[1278633600000,1066.75,1075.0,1063.25,1072.5,1072.5,1421814],[1278892800000,1071.5,1077.25,1065.5,1076.5,1076.5,1382638],[1278979200000,1076.0,1096.0,1073.0,1089.75,1089.75,2001017],[1279065600000,1095.0,1099.0,1083.5,1091.0,1091.0,1940692],[1279152000000,1091.25,1099.25,1076.25,1090.5,1090.5,2416608],[1279238400000,1090.5,1094.75,1059.0,1063.0,1063.0,2503643],[1279497600000,1061.75,1071.0,1057.0,1063.75,1063.75,1760879],[1279584000000,1063.25,1080.75,1050.75,1080.0,1080.0,2275816],[1279670400000,1079.5,1087.75,1061.0,1064.0,1064.0,2440958],[1279756800000,1063.25,1094.5,1061.25,1087.75,1087.75,2178892],[1279843200000,1087.25,1101.5,1084.0,1100.5,1100.5,2091081],[1280102400000,1101.25,1111.75,1097.0,1109.5,1109.5,1543914],[1280188800000,1109.25,1118.75,1106.0,1111.0,1111.0,1822245],[1280275200000,1110.5,1115.75,1099.25,1102.0,1102.0,1641500],[1280361600000,1102.5,1113.0,1088.75,1097.0,1097.0,2250104],[1280448000000,1096.25,1103.5,1083.5,1098.25,1098.25,2133582],[1280707200000,1104.5,1124.25,1101.75,1121.75,1121.75,1610959],[1280793600000,1121.75,1122.75,1113.25,1118.25,1118.25,1493524],[1280880000000,1118.0,1126.0,1112.25,1124.5,1124.5,1591800],[1280966400000,1124.75,1127.75,1115.5,1123.5,1123.5,1340145],[1281052800000,1123.5,1127.0,1103.75,1119.5,1119.5,2177376],[1281312000000,1120.0,1126.75,1116.5,1125.5,1125.5,998906],[1281398400000,1125.25,1125.75,1108.25,1119.75,1119.75,2029717],[1281484800000,1119.25,1119.75,1084.5,1085.0,1085.0,2638258],[1281571200000,1085.0,1087.5,1070.5,1079.25,1079.25,2180112],[1281657600000,1079.5,1089.0,1072.5,1076.0,1076.0,1479393],[1281916800000,1077.5,1081.5,1066.25,1077.0,1077.0,1612131],[1282003200000,1077.25,1098.5,1074.5,1089.0,1089.0,1779783],[1282089600000,1089.0,1098.5,1083.75,1086.75,1086.75,1814778],[1282176000000,1087.0,1095.0,1068.5,1071.25,1071.25,2433838],[1282262400000,1070.75,1076.0,1061.75,1070.25,1070.25,1806978],[1282521600000,1070.0,1080.25,1064.25,1065.5,1065.5,1567358],[1282608000000,1065.5,1065.75,1044.0,1049.75,1049.75,2466756],[1282694400000,1050.0,1057.75,1037.0,1054.5,1054.5,2478780],[1282780800000,1055.25,1061.75,1043.0,1044.75,1044.75,1994211],[1282867200000,1043.75,1064.5,1037.25,1063.75,1063.75,2541324],[1283126400000,1064.5,1072.75,1044.5,1045.0,1045.0,1506592],[1283212800000,1045.0,1054.25,1037.5,1048.25,1048.25,2516451],[1283299200000,1051.75,1082.5,1050.75,1081.75,1081.75,2355074],[1283385600000,1081.5,1090.5,1076.5,1089.5,1089.5,1601762],[1283472000000,1089.75,1104.5,1086.25,1103.5,1103.5,2017072],[1283817600000,1103.75,1107.25,1089.75,1091.25,1091.25,1751617],[1283904000000,1091.5,1103.0,1086.25,1099.25,1099.25,2001331],[1283990400000,1099.25,1112.0,1096.75,1102.5,1102.5,1612227],[1284076800000,1103.0,1110.5,1100.5,1109.75,1109.75,892734],[1284336000000,1112.5,1124.0,1112.0,1121.25,1121.25,891533],[1284422400000,1120.75,1127.5,1115.0,1120.75,1120.75,652411],[1284508800000,1120.75,1126.5,1114.0,1125.75,1125.75,540325],[1284595200000,1126.25,1129.0,1118.0,1127.75,1127.75,375122],[1284681600000,1128.0,1137.75,1127.75,1131.1500244141,1131.1500244141,1933484],[1284940800000,1118.5,1140.25,1117.0,1136.5,1136.5,1789965],[1285027200000,1136.5,1144.0,1130.25,1134.75,1134.75,2098867],[1285113600000,1135.0,1140.25,1126.5,1129.75,1129.75,1957234],[1285200000000,1130.0,1134.5,1117.25,1120.5,1120.5,2190002],[1285286400000,1120.5,1144.5,1118.5,1143.25,1143.25,1846928],[1285545600000,1144.0,1149.75,1137.0,1137.75,1137.75,1343049],[1285632000000,1137.75,1146.0,1127.25,1141.75,1141.75,2305031],[1285718400000,1141.75,1146.75,1135.5,1141.0,1141.0,1860633],[1285804800000,1141.0,1153.5,1131.25,1136.75,1136.75,2825790],[1285891200000,1135.75,1146.5,1134.5,1142.25,1142.25,2065971],[1286150400000,1143.25,1144.0,1127.0,1134.75,1134.75,1849807],[1286236800000,1134.75,1158.75,1132.75,1154.75,1154.75,2203058],[1286323200000,1155.0,1160.0,1151.0,1155.75,1155.75,1720880],[1286409600000,1155.75,1163.75,1147.25,1156.5,1156.5,1988730],[1286496000000,1156.5,1164.0,1145.5,1160.5,1160.5,1969643],[1286755200000,1161.5,1165.0,1157.75,1162.25,1162.25,1005696],[1286841600000,1162.5,1169.0,1151.75,1164.5,1164.5,1941433],[1286928000000,1165.25,1181.0,1164.25,1174.25,1174.25,2163266],[1287014400000,1174.75,1180.75,1162.5,1173.5,1173.5,2400204],[1287100800000,1174.0,1180.0,1163.0,1175.0,1175.0,2644031],[1287360000000,1174.25,1182.25,1164.75,1178.25,1178.25,1465558],[1287446400000,1178.75,1179.5,1155.5,1163.75,1163.75,3065772],[1287532800000,1164.0,1180.0,1160.5,1174.75,1174.75,2289137],[1287619200000,1174.75,1186.25,1167.25,1175.75,1175.75,2408540],[1287705600000,1175.25,1181.5,1173.25,1180.75,1180.75,1204824],[1287964800000,1180.75,1193.0,1180.5,1182.75,1182.75,1752840],[1288051200000,1182.0,1184.25,1174.0,1182.75,1182.75,1743843],[1288137600000,1183.25,1186.25,1167.75,1178.75,1178.75,2246880],[1288224000000,1178.5,1187.5,1173.5,1179.25,1179.25,2014979],[1288310400000,1179.25,1182.5,1172.0,1179.75,1179.75,1751544],[1288569600000,1180.5,1192.75,1173.75,1183.0,1183.0,2032082],[1288656000000,1182.75,1193.5,1180.75,1192.75,1192.75,1573659],[1288742400000,1192.75,1198.0,1179.5,1197.25,1197.25,2361808],[1288828800000,1197.5,1218.75,1195.25,1218.5,1218.5,2301698],[1288915200000,1218.25,1224.5,1212.5,1222.0,1222.0,2301698],[1289174400000,1220.5,1222.25,1214.75,1220.0,1220.0,1542756],[1289260800000,1219.25,1224.75,1206.25,1211.0,1211.0,2324133],[1289347200000,1210.5,1217.0,1201.75,1214.0,1214.0,2483583],[1289433600000,1213.5,1213.75,1202.0,1211.0,1211.0,1775665],[1289520000000,1210.5,1211.75,1191.5,1195.5,1195.5,2766115],[1289779200000,1195.5,1205.75,1192.5,1195.75,1195.75,2071297],[1289865600000,1195.25,1195.25,1171.0,1174.75,1174.75,3168883],[1289952000000,1175.75,1182.0,1173.25,1177.5,1177.5,2021219],[1290038400000,1177.75,1199.0,1177.0,1197.75,1197.75,2067180],[1290124800000,1197.5,1200.0,1187.5,1198.25,1198.25,1733603],[1290384000000,1202.75,1206.0,1182.5,1198.0,1198.0,2212329],[1290470400000,1197.0,1197.75,1174.75,1178.25,1178.25,2456997],[1290556800000,1178.0,1197.5,1175.5,1196.5,1196.5,1821455],[1290729600000,1195.75,1200.5,1182.5,1183.25,1183.25,963332],[1290988800000,1188.5,1193.75,1172.25,1186.5,1186.5,2491942],[1291075200000,1186.5,1188.25,1173.0,1179.5,1179.5,3089404],[1291161600000,1177.75,1207.75,1176.25,1204.5,1204.5,2346276],[1291248000000,1204.0,1223.25,1202.0,1222.75,1222.75,2037342],[1291334400000,1222.75,1227.25,1213.0,1223.5,1223.5,1890658],[1291593600000,1223.25,1226.75,1216.25,1222.0,1222.0,1326050],[1291680000000,1222.75,1235.0,1219.0,1223.25,1223.25,2449523],[1291766400000,1222.75,1229.25,1217.25,1228.75,1228.75,2142544],[1291852800000,1228.5,1238.0,1226.5,1233.0,1233.0,1388754],[1291939200000,1232.75,1241.5,1231.5,1241.0,1241.0,893224],[1292198400000,1242.0,1247.0,1236.75,1241.25,1241.25,682650],[1292284800000,1240.75,1247.25,1237.75,1241.75,1241.75,662944],[1292371200000,1242.0,1244.25,1234.0,1237.0,1237.0,533898],[1292457600000,1237.0,1244.5,1232.5,1243.5,1243.5,317800],[1292544000000,1243.25,1245.0,1240.75,1242.3499755859,1242.3499755859,1340620],[1292803200000,1240.0,1245.75,1234.0,1241.25,1241.25,1145804],[1292889600000,1241.0,1251.25,1240.75,1250.75,1250.75,943293],[1292976000000,1250.0,1255.0,1249.0,1254.5,1254.5,664450],[1293062400000,1254.5,1255.75,1249.25,1253.0,1253.0,594048],[1293408000000,1249.5,1254.25,1245.5,1253.25,1253.25,587701],[1293494400000,1253.5,1256.5,1251.5,1254.0,1254.0,553798],[1293580800000,1254.0,1258.5,1253.25,1255.75,1255.75,588441],[1293667200000,1255.75,1257.5,1251.5,1254.5,1254.5,713588],[1293753600000,1254.25,1257.75,1249.5,1253.0,1253.0,667046],[1294012800000,1256.0,1272.5,1255.25,1265.25,1265.25,1591034],[1294099200000,1264.75,1270.0,1258.25,1265.25,1265.25,1778621],[1294185600000,1265.5,1273.75,1255.75,1271.75,1271.75,1797267],[1294272000000,1271.75,1277.0,1266.25,1270.25,1270.25,1614397],[1294358400000,1269.75,1274.0,1257.75,1267.5,1267.5,2175596],[1294617600000,1266.25,1268.0,1258.0,1265.5,1265.5,1876415],[1294704000000,1265.5,1273.75,1264.0,1270.5,1270.5,1662412],[1294790400000,1270.0,1284.25,1269.25,1283.5,1283.5,1604117],[1294876800000,1283.25,1284.5,1276.25,1281.25,1281.25,1671242],[1294963200000,1281.25,1290.0,1274.25,1289.5,1289.5,1631162],[1295308800000,1289.5,1295.0,1282.75,1294.75,1294.75,1673094],[1295395200000,1294.5,1296.25,1275.0,1278.5,1278.5,2322868],[1295481600000,1279.25,1281.5,1267.5,1276.25,1276.25,2534106],[1295568000000,1276.0,1288.0,1273.25,1279.75,1279.75,2012431],[1295827200000,1279.5,1289.75,1277.75,1288.5,1288.5,1635794],[1295913600000,1288.5,1291.75,1277.0,1287.5,1287.5,2360267],[1296000000000,1287.25,1296.75,1286.0,1293.5,1293.5,1609255],[1296086400000,1293.75,1298.25,1289.25,1295.75,1295.75,1554851],[1296172800000,1295.25,1299.5,1270.5,1271.5,1271.5,3238629],[1296432000000,1269.5,1283.75,1262.25,1282.5,1282.5,2314420],[1296518400000,1282.5,1306.0,1281.25,1302.75,1302.75,2089240],[1296604800000,1302.25,1305.5,1298.0,1300.0,1300.0,1396167],[1296691200000,1300.25,1305.75,1291.5,1303.25,1303.25,1828391],[1296777600000,1303.25,1308.5,1298.0,1307.25,1307.25,1585618],[1297036800000,1307.25,1320.0,1306.0,1315.75,1315.75,1501112],[1297123200000,1315.0,1322.25,1313.0,1321.75,1321.75,1453914],[1297209600000,1321.5,1322.0,1311.75,1319.25,1319.25,1825859],[1297296000000,1318.5,1320.5,1308.5,1318.75,1318.75,2055532],[1297382400000,1318.25,1328.75,1310.0,1327.25,1327.25,1881031],[1297641600000,1326.0,1331.25,1324.5,1327.75,1327.75,1171814],[1297728000000,1328.0,1329.25,1322.25,1326.25,1326.25,1457415],[1297814400000,1326.25,1336.0,1325.75,1333.0,1333.0,1801087],[1297900800000,1333.0,1340.0,1328.5,1337.75,1337.75,1677669],[1297987200000,1337.75,1343.0,1335.0,1342.5,1342.5,1516091],[1298332800000,1342.25,1342.5,1310.25,1314.5,1314.5,3257861],[1298419200000,1314.0,1320.5,1297.5,1305.5,1305.5,3075485],[1298505600000,1305.75,1310.75,1292.5,1302.75,1302.75,2903883],[1298592000000,1302.5,1320.0,1301.5,1318.75,1318.75,1827557],[1298851200000,1318.25,1329.0,1313.0,1326.0,1326.0,1941581],[1298937600000,1326.5,1336.5,1300.75,1301.0,1301.0,3054741],[1299024000000,1301.25,1313.75,1296.25,1305.75,1305.75,2680941],[1299110400000,1306.25,1332.0,1305.0,1329.75,1329.75,2361733],[1299196800000,1329.75,1334.5,1311.25,1320.25,1320.25,2944659],[1299456000000,1320.25,1327.25,1302.75,1309.0,1309.0,2702700],[1299542400000,1308.75,1325.75,1306.0,1320.0,1320.0,2209200],[1299628800000,1319.75,1325.0,1311.5,1315.5,1315.5,2196273],[1299715200000,1315.75,1317.25,1292.75,1294.25,1294.25,2605190],[1299801600000,1293.75,1308.75,1283.0,1306.0,1306.0,1125367],[1300060800000,1302.25,1305.75,1286.0,1295.5,1295.5,817826],[1300147200000,1295.5,1298.0,1256.0,1280.0,1280.0,1008182],[1300233600000,1280.0,1288.25,1248.0,1258.75,1258.75,798954],[1300320000000,1259.75,1279.25,1246.5,1273.75,1273.75,482797],[1300406400000,1272.25,1293.25,1266.25,1287.7099609375,1287.7099609375,2342198],[1300665600000,1276.25,1296.25,1274.75,1293.0,1293.0,1488232],[1300752000000,1292.5,1296.5,1287.5,1288.25,1288.25,1441789],[1300838400000,1287.75,1296.0,1279.0,1292.0,1292.0,1939892],[1300924800000,1292.0,1306.75,1289.25,1305.25,1305.25,1833298],[1301011200000,1304.5,1314.5,1304.0,1310.0,1310.0,1651563],[1301270400000,1309.25,1315.25,1302.0,1302.25,1302.25,1290490],[1301356800000,1302.75,1317.75,1300.25,1316.5,1316.5,1549071],[1301443200000,1316.25,1327.75,1314.75,1324.0,1324.0,1407633],[1301529600000,1324.5,1325.75,1320.5,1321.0,1321.0,1521964],[1301616000000,1321.25,1333.75,1320.5,1327.75,1327.75,1660075],[1301875200000,1327.0,1332.75,1324.5,1329.25,1329.25,1273974],[1301961600000,1329.75,1334.25,1323.0,1326.75,1326.75,1558287],[1302048000000,1327.0,1336.5,1326.0,1329.0,1329.0,1656416],[1302134400000,1329.0,1335.25,1322.25,1328.5,1328.5,2180272],[1302220800000,1328.5,1335.75,1318.75,1323.75,1323.75,1858868],[1302480000000,1325.75,1330.25,1317.0,1319.5,1319.5,1527470],[1302566400000,1320.25,1320.5,1305.25,1308.25,1308.25,2078928],[1302652800000,1308.25,1318.75,1305.0,1308.75,1308.75,1919662],[1302739200000,1309.25,1313.25,1298.25,1310.25,1310.25,2027796],[1302825600000,1310.5,1319.25,1305.75,1318.75,1318.75,1644200],[1303084800000,1318.25,1318.75,1290.25,1301.0,1301.0,2255340],[1303171200000,1301.0,1309.5,1294.0,1308.5,1308.5,1528995],[1303257600000,1308.75,1330.5,1308.5,1328.25,1328.25,1871971],[1303344000000,1328.5,1337.75,1328.0,1331.0,1331.0,1276072],[1303689600000,1330.5,1335.25,1327.25,1330.75,1330.75,599322],[1303776000000,1330.75,1346.25,1328.0,1341.0,1341.0,1386038],[1303862400000,1341.0,1354.25,1340.25,1351.0,1351.0,1386295],[1303948800000,1351.5,1358.5,1346.75,1355.0,1355.0,1706910],[1304035200000,1355.0,1363.75,1352.75,1359.75,1359.75,1272342],[1304294400000,1363.25,1373.5,1354.75,1357.75,1357.75,1707040],[1304380800000,1357.75,1358.5,1345.75,1352.0,1352.0,1674060],[1304467200000,1351.75,1355.0,1337.5,1343.0,1343.0,2382666],[1304553600000,1343.25,1348.75,1325.25,1335.0,1335.0,2915006],[1304640000000,1334.25,1351.75,1331.75,1334.5,1334.5,2673077],[1304899200000,1337.25,1346.25,1334.5,1342.75,1342.75,1666599],[1304985600000,1342.5,1356.5,1339.0,1353.75,1353.75,1571216],[1305072000000,1353.75,1358.25,1333.0,1338.75,1338.75,2190906],[1305158400000,1339.25,1348.75,1328.75,1347.5,1347.5,2254909],[1305244800000,1347.25,1352.5,1330.5,1334.0,1334.0,2235430],[1305504000000,1332.0,1341.25,1324.75,1325.5,1325.5,2177046],[1305590400000,1325.25,1332.0,1316.0,1325.5,1325.5,2292146],[1305676800000,1326.25,1340.5,1324.5,1338.5,1338.5,1612220],[1305763200000,1338.25,1345.5,1334.5,1341.75,1341.75,1825276],[1305849600000,1341.5,1344.0,1327.0,1327.75,1327.75,2248408],[1306108800000,1326.0,1327.0,1310.75,1315.25,1315.25,2054242],[1306195200000,1314.75,1322.5,1311.75,1313.5,1313.5,1860601],[1306281600000,1313.0,1324.5,1302.25,1316.5,1316.5,2100699],[1306368000000,1316.5,1327.5,1312.5,1326.5,1326.5,2286732],[1306454400000,1326.5,1333.75,1324.5,1330.0,1330.0,1393298],[1306800000000,1329.75,1345.75,1328.25,1344.0,1344.0,1927228],[1306886400000,1344.75,1347.75,1311.25,1312.0,1312.0,2681845],[1306972800000,1313.25,1317.75,1304.25,1312.5,1312.5,2433178],[1307059200000,1312.25,1313.5,1294.5,1296.25,1296.25,2677734],[1307318400000,1298.75,1299.0,1283.25,1285.0,1285.0,2185300],[1307404800000,1285.25,1295.5,1282.5,1284.75,1284.75,2069553],[1307491200000,1285.0,1287.75,1276.25,1277.0,1277.0,2695851],[1307577600000,1277.75,1294.0,1275.25,1287.5,1287.5,1725026],[1307664000000,1287.75,1288.75,1267.0,1269.25,1269.25,1453530],[1307923200000,1270.0,1277.25,1265.0,1271.5,1271.5,798749],[1308009600000,1272.0,1292.5,1270.5,1290.0,1290.0,1067759],[1308096000000,1288.75,1289.0,1261.25,1265.5,1265.5,757016],[1308182400000,1266.25,1274.5,1258.0,1269.0,1269.0,407054],[1308268800000,1269.5,1282.5,1264.25,1279.4000244141,1279.4000244141,2335210],[1308528000000,1265.0,1275.25,1256.25,1273.75,1273.75,1675608],[1308614400000,1273.25,1292.75,1271.75,1288.0,1288.0,2075568],[1308700800000,1287.75,1293.75,1279.5,1279.75,1279.75,1872931],[1308787200000,1280.0,1280.75,1257.0,1277.0,1277.0,3316080],[1308873600000,1277.5,1286.0,1261.25,1264.0,1264.0,2499136],[1309132800000,1265.0,1280.0,1257.0,1276.25,1276.25,2000732],[1309219200000,1277.0,1295.0,1271.5,1294.5,1294.5,1913881],[1309305600000,1293.5,1305.5,1291.5,1304.25,1304.25,2489063],[1309392000000,1304.0,1317.5,1302.25,1315.5,1315.5,1875270],[1309478400000,1314.75,1336.5,1312.5,1334.75,1334.75,1955127],[1309824000000,1334.5,1337.75,1328.25,1336.75,1336.75,1729821],[1309910400000,1336.0,1340.75,1326.5,1335.75,1335.75,1819425],[1309996800000,1336.0,1352.75,1335.75,1351.75,1351.75,1678156],[1310083200000,1351.5,1354.5,1329.25,1341.75,1341.75,2253551],[1310342400000,1339.25,1339.5,1311.75,1318.5,1318.5,2432258],[1310428800000,1318.0,1323.25,1295.25,1310.75,1310.75,2888474],[1310515200000,1310.75,1327.75,1307.25,1312.25,1312.25,2315093],[1310601600000,1312.25,1323.25,1302.0,1306.75,1306.75,2877782],[1310688000000,1307.75,1315.5,1300.5,1315.0,1315.0,2298613],[1310947200000,1314.5,1314.75,1291.25,1300.5,1300.5,2168734],[1311033600000,1301.5,1324.25,1300.25,1321.25,1321.25,2098625],[1311120000000,1321.25,1329.75,1319.25,1321.25,1321.25,1637321],[1311206400000,1321.75,1343.5,1315.0,1342.5,1342.5,2311771],[1311292800000,1341.25,1347.75,1332.75,1341.0,1341.0,1478170],[1311552000000,1330.0,1340.25,1322.0,1333.5,1333.5,1640963],[1311638400000,1333.5,1339.75,1325.5,1326.25,1326.25,1698186],[1311724800000,1326.0,1328.5,1298.0,1299.0,1299.0,2535676],[1311811200000,1299.25,1313.0,1295.25,1296.75,1296.75,2338767],[1311897600000,1297.75,1300.75,1278.5,1288.5,1288.5,2889931],[1312156800000,1306.0,1309.75,1270.25,1279.75,1279.75,3020191],[1312243200000,1279.75,1285.0,1246.75,1247.25,1247.25,3293753],[1312329600000,1248.25,1258.0,1230.25,1254.5,1254.5,3815275],[1312416000000,1254.25,1264.25,1193.25,1198.75,1198.75,5039775],[1312502400000,1199.5,1219.0,1163.25,1197.75,1197.75,6160540],[1312761600000,1167.25,1189.0,1109.5,1111.25,1111.25,6173318],[1312848000000,1113.0,1175.5,1077.0,1171.75,1171.75,6285917],[1312934400000,1171.0,1178.75,1113.75,1123.5,1123.5,4925051],[1313020800000,1123.0,1184.0,1103.0,1168.5,1168.5,4482222],[1313107200000,1168.25,1186.75,1146.75,1176.75,1176.75,2720118],[1313366400000,1179.75,1201.75,1176.25,1198.5,1198.5,2002026],[1313452800000,1196.5,1201.5,1177.5,1192.25,1192.25,2556621],[1313539200000,1191.75,1206.75,1181.5,1190.0,1190.0,2112805],[1313625600000,1189.5,1190.0,1128.25,1143.5,1143.5,3809916],[1313712000000,1143.75,1153.25,1117.5,1124.0,1124.0,3583223],[1313971200000,1122.0,1146.5,1111.25,1123.25,1123.25,2714560],[1314057600000,1123.5,1160.75,1118.5,1158.5,1158.5,3338118],[1314144000000,1159.0,1176.75,1142.5,1172.0,1172.0,2616278],[1314230400000,1171.5,1188.5,1153.0,1157.5,1157.5,3198280],[1314316800000,1157.0,1179.75,1132.75,1176.0,1176.0,3053686],[1314576000000,1175.5,1208.75,1172.25,1208.0,1208.0,1832857],[1314662400000,1208.0,1218.75,1193.5,1204.75,1204.75,2576230],[1314748800000,1204.25,1229.75,1201.25,1217.75,1217.75,3159833],[1314835200000,1218.0,1228.5,1200.75,1201.25,1201.25,2656315],[1314921600000,1201.0,1203.25,1168.5,1169.25,1169.25,2427798],[1315267200000,1165.0,1166.75,1136.0,1164.5,1164.5,3522564],[1315353600000,1164.5,1199.75,1163.75,1199.0,1199.0,2595150],[1315440000000,1199.25,1203.75,1182.0,1185.75,1185.75,2136073],[1315526400000,1185.75,1194.0,1146.75,1158.0,1158.0,1615259],[1315785600000,1143.5,1164.0,1129.5,1163.25,1163.25,1148718],[1315872000000,1162.75,1176.75,1145.0,1171.5,1171.5,1129051],[1315958400000,1171.25,1202.5,1154.25,1188.5,1188.5,868479],[1316044800000,1189.0,1212.0,1182.25,1210.75,1210.75,457743],[1316131200000,1210.0,1216.0,1201.5,1216.7399902344,1216.7399902344,2661191],[1316390400000,1199.25,1203.75,1181.5,1197.75,1197.75,2446620],[1316476800000,1196.75,1214.5,1185.25,1196.0,1196.0,2614553],[1316563200000,1196.5,1203.75,1155.0,1155.75,1155.75,3254771],[1316649600000,1155.25,1159.0,1106.75,1123.5,1123.5,4741905],[1316736000000,1124.25,1138.5,1102.0,1129.75,1129.75,3365634],[1316995200000,1122.0,1159.0,1115.0,1158.5,1158.5,3089036],[1317081600000,1157.5,1190.0,1155.0,1169.5,1169.5,3258954],[1317168000000,1169.0,1181.75,1143.5,1148.75,1148.75,2802438],[1317254400000,1148.25,1170.75,1133.5,1156.25,1156.25,2975702],[1317340800000,1157.25,1159.75,1121.5,1126.0,1126.0,2980938],[1317600000000,1123.0,1133.5,1085.25,1086.25,1086.25,3504183],[1317686400000,1087.5,1119.75,1068.0,1113.5,1113.5,4190407],[1317772800000,1114.5,1141.25,1106.5,1135.0,1135.0,3039981],[1317859200000,1135.0,1160.5,1129.0,1157.5,1157.5,2903759],[1317945600000,1157.25,1173.75,1144.75,1155.0,1155.0,2865466],[1318204800000,1157.75,1192.25,1156.5,1191.0,1191.0,1776333],[1318291200000,1190.5,1194.75,1180.75,1189.5,1189.5,1953734],[1318377600000,1187.5,1216.0,1180.75,1198.25,1198.25,2559219],[1318464000000,1198.5,1204.25,1185.25,1198.0,1198.0,2316227],[1318550400000,1197.5,1221.5,1193.0,1219.25,1219.25,2244214],[1318809600000,1218.25,1230.75,1193.5,1194.0,1194.0,2385603],[1318896000000,1194.0,1229.75,1185.5,1223.0,1223.0,2978540],[1318982400000,1222.75,1227.25,1201.5,1206.5,1206.5,2430802],[1319068800000,1206.75,1216.25,1192.5,1210.0,1210.0,2898123],[1319155200000,1208.75,1235.75,1208.0,1235.25,1235.25,2115010],[1319414400000,1229.75,1252.5,1226.75,1247.0,1247.0,2006311],[1319500800000,1247.0,1254.5,1222.25,1224.5,1224.5,2635786],[1319587200000,1225.0,1242.5,1216.5,1237.5,1237.5,2697660],[1319673600000,1238.0,1289.25,1237.5,1282.5,1282.5,3324091],[1319760000000,1282.25,1284.25,1272.75,1281.0,1281.0,1932702],[1320019200000,1280.0,1280.75,1245.25,1249.25,1249.25,2239270],[1320105600000,1247.5,1248.0,1208.5,1224.5,1224.5,3666184],[1320192000000,1223.5,1238.75,1216.5,1234.25,1234.25,2264238],[1320278400000,1234.25,1259.75,1213.5,1255.75,1255.75,2822923],[1320364800000,1255.75,1258.75,1234.5,1251.0,1251.0,2243027],[1320624000000,1251.0,1259.5,1232.0,1257.5,1257.5,1982159],[1320710400000,1257.5,1275.25,1248.5,1273.25,1273.25,2241483],[1320796800000,1273.25,1274.0,1222.75,1225.75,1225.75,3248837],[1320883200000,1226.25,1245.0,1218.25,1237.5,1237.5,2584328],[1320969600000,1237.5,1264.75,1233.75,1261.5,1261.5,1603127],[1321228800000,1264.25,1270.75,1243.5,1252.5,1252.5,1889071],[1321315200000,1251.5,1262.25,1234.0,1254.0,1254.0,2243400],[1321401600000,1254.5,1258.75,1230.5,1231.0,1231.0,2711882],[1321488000000,1231.25,1241.75,1206.5,1214.75,1214.75,3096973],[1321574400000,1215.0,1229.75,1208.75,1214.0,1214.0,2178618],[1321833600000,1208.0,1209.0,1180.5,1190.75,1190.75,2401770],[1321920000000,1190.75,1199.0,1179.25,1182.75,1182.75,2306860],[1322006400000,1182.75,1185.0,1158.5,1160.0,1160.0,2325948],[1322179200000,1160.25,1173.75,1147.5,1153.5,1153.5,1518196],[1322438400000,1172.0,1196.25,1169.25,1191.0,1191.0,2362657],[1322524800000,1190.75,1206.0,1186.25,1196.5,1196.5,2423915],[1322611200000,1195.0,1246.75,1183.0,1246.0,1246.0,3298494],[1322697600000,1243.75,1251.0,1235.75,1243.5,1243.5,2110759],[1322784000000,1243.5,1262.75,1242.0,1243.5,1243.5,2179603],[1323043200000,1248.0,1266.25,1248.0,1255.0,1255.0,2333966],[1323129600000,1253.25,1265.75,1245.25,1255.0,1255.0,2187368],[1323216000000,1255.5,1268.0,1244.0,1264.0,1264.0,2724649],[1323302400000,1263.75,1272.0,1230.75,1236.0,1236.0,2442801],[1323388800000,1235.5,1260.5,1228.5,1258.75,1258.75,1143695],[1323648000000,1256.0,1260.5,1226.0,1235.25,1235.25,908998],[1323734400000,1235.0,1249.75,1218.5,1226.25,1226.25,1000947],[1323820800000,1226.0,1232.5,1209.0,1212.5,1212.5,593669],[1323907200000,1212.75,1227.0,1204.5,1218.0,1218.0,327313],[1323993600000,1218.25,1229.25,1217.25,1224.0,1224.0,2189561],[1324252800000,1212.0,1219.75,1195.5,1199.0,1199.0,1683745],[1324339200000,1199.0,1237.25,1198.75,1236.0,1236.0,1825749],[1324425600000,1236.0,1249.0,1223.0,1236.25,1236.25,1986543],[1324512000000,1236.0,1251.0,1232.25,1249.0,1249.0,1333614],[1324598400000,1249.5,1260.75,1248.75,1260.25,1260.25,693965],[1324944000000,1260.5,1264.0,1256.0,1260.25,1260.25,508261],[1325030400000,1260.0,1264.5,1243.0,1244.5,1244.5,1013536],[1325116800000,1244.0,1258.5,1243.75,1257.5,1257.5,878740],[1325203200000,1256.75,1260.5,1250.75,1252.5,1252.5,692364],[1325548800000,1274.75,1280.0,1270.25,1272.0,1272.0,1565370],[1325635200000,1272.0,1274.75,1262.75,1273.0,1273.0,1419339],[1325721600000,1273.25,1278.0,1259.75,1273.0,1273.0,1819520],[1325808000000,1273.25,1282.25,1266.75,1274.25,1274.25,1691991],[1326067200000,1274.75,1277.75,1267.25,1275.5,1275.5,1438170],[1326153600000,1275.0,1292.0,1274.5,1286.0,1286.0,1531383],[1326240000000,1286.0,1289.5,1279.25,1288.25,1288.25,1800297],[1326326400000,1288.25,1297.5,1280.75,1291.75,1291.75,1755528],[1326412800000,1292.0,1295.0,1272.75,1289.0,1289.0,2115831],[1326758400000,1285.25,1302.5,1281.25,1289.25,1289.25,1837834],[1326844800000,1289.0,1304.25,1286.5,1302.25,1302.25,2008751],[1326931200000,1302.75,1311.5,1299.25,1310.5,1310.5,1837168],[1327017600000,1310.0,1311.75,1304.75,1310.75,1310.75,1420429],[1327276800000,1307.5,1318.25,1305.0,1311.0,1311.0,1609178],[1327363200000,1311.25,1311.75,1301.5,1311.5,1311.5,1478167],[1327449600000,1311.25,1324.75,1303.0,1320.25,1320.25,1973502],[1327536000000,1320.75,1329.75,1309.25,1315.25,1315.25,2012742],[1327622400000,1314.75,1319.25,1307.0,1312.5,1312.5,1730821],[1327881600000,1314.0,1314.5,1296.0,1309.0,1309.0,1710571],[1327968000000,1309.0,1317.5,1302.25,1308.25,1308.25,1894426],[1328054400000,1307.75,1327.0,1303.75,1319.75,1319.75,1904608],[1328140800000,1320.25,1326.0,1317.0,1322.75,1322.75,1357576],[1328227200000,1322.75,1342.0,1320.0,1339.0,1339.0,1710648],[1328486400000,1336.5,1340.5,1330.25,1339.0,1339.0,1196876],[1328572800000,1339.0,1345.75,1331.75,1344.75,1344.75,1498861],[1328659200000,1344.25,1348.25,1338.25,1347.0,1347.0,1540962],[1328745600000,1347.0,1352.75,1340.75,1348.25,1348.25,1755116],[1328832000000,1348.0,1348.25,1333.75,1340.5,1340.5,1713982],[1329091200000,1347.25,1352.25,1342.75,1349.0,1349.0,1235174],[1329177600000,1349.25,1352.0,1337.75,1347.75,1347.75,1739688],[1329264000000,1347.5,1358.0,1338.0,1342.25,1342.25,2282387],[1329350400000,1341.75,1357.25,1334.25,1354.75,1354.75,1962084],[1329436800000,1354.75,1361.25,1353.0,1359.75,1359.75,1250939],[1329782400000,1366.75,1369.5,1355.75,1360.0,1360.0,1584418],[1329868800000,1359.75,1364.0,1353.0,1356.0,1356.0,1439240],[1329955200000,1356.0,1363.75,1350.25,1363.0,1363.0,1602052],[1330041600000,1363.0,1368.5,1361.5,1363.25,1363.25,1165825],[1330300800000,1363.25,1370.75,1353.0,1367.25,1367.25,1662699],[1330387200000,1367.25,1373.75,1364.5,1371.5,1371.5,1540432],[1330473600000,1371.25,1377.25,1356.75,1364.5,1364.5,2280683],[1330560000000,1362.25,1375.25,1358.75,1374.5,1374.5,1966089],[1330646400000,1374.5,1377.0,1365.0,1368.75,1368.75,1458860],[1330905600000,1367.25,1369.5,1358.0,1364.5,1364.5,1535936],[1330992000000,1364.0,1365.75,1338.5,1342.0,1342.0,2450910],[1331078400000,1341.5,1354.25,1341.25,1352.75,1352.75,1893777],[1331164800000,1352.75,1368.5,1350.5,1366.5,1366.5,1832191],[1331251200000,1366.25,1374.5,1363.25,1372.5,1372.5,1063406],[1331510400000,1372.75,1372.75,1366.0,1372.5,1372.5,905373],[1331596800000,1372.5,1397.0,1371.5,1396.25,1396.25,1026961],[1331683200000,1396.5,1399.75,1390.0,1394.25,1394.25,511161],[1331769600000,1394.0,1403.0,1390.5,1401.75,1401.75,354750],[1331856000000,1401.5,1406.25,1400.0,1405.75,1405.75,1384158],[1332115200000,1397.25,1408.0,1393.5,1404.0,1404.0,1525304],[1332201600000,1404.0,1405.0,1391.75,1400.0,1400.0,1583682],[1332288000000,1400.0,1405.75,1394.25,1397.5,1397.5,1533579],[1332374400000,1397.75,1400.75,1382.5,1389.0,1389.0,1682418],[1332460800000,1389.0,1395.25,1380.5,1394.0,1394.0,1559341],[1332720000000,1393.75,1415.5,1392.5,1415.0,1415.0,1456063],[1332806400000,1415.0,1419.75,1406.0,1406.5,1406.5,1251826],[1332892800000,1406.25,1412.25,1392.0,1400.25,1400.25,1759121],[1332979200000,1399.5,1404.0,1386.25,1398.25,1398.25,1827754],[1333065600000,1398.0,1406.25,1395.75,1403.25,1403.25,1619524],[1333324800000,1407.25,1417.75,1399.0,1412.5,1412.5,1718652],[1333411200000,1412.0,1414.25,1399.5,1408.75,1408.75,1673086],[1333497600000,1409.0,1409.0,1388.5,1393.25,1393.25,1834777],[1333584000000,1393.25,1397.75,1384.0,1390.25,1390.25,1539342],[1333929600000,1375.0,1382.75,1371.75,1375.0,1375.0,1083274],[1334016000000,1374.25,1380.75,1352.5,1357.0,1357.0,2522310],[1334102400000,1357.75,1370.5,1357.5,1364.0,1364.0,1739768],[1334188800000,1364.25,1386.25,1363.25,1386.0,1386.0,1852924],[1334275200000,1385.75,1388.5,1363.75,1365.0,1365.0,1936470],[1334534400000,1366.0,1375.25,1360.5,1364.0,1364.0,1959799],[1334620800000,1364.25,1388.75,1359.25,1383.5,1383.5,1848818],[1334707200000,1383.75,1386.75,1377.75,1378.25,1378.25,1848236],[1334793600000,1378.75,1390.0,1365.5,1372.5,1372.5,2631716],[1334880000000,1373.75,1383.25,1371.25,1375.25,1375.25,1808442],[1335139200000,1372.25,1374.75,1354.0,1362.75,1362.75,1848613],[1335225600000,1363.0,1371.25,1361.0,1370.0,1370.0,1440903],[1335312000000,1370.75,1387.75,1369.5,1387.25,1387.25,1827484],[1335398400000,1387.25,1398.25,1381.0,1396.75,1396.75,1666603],[1335484800000,1396.75,1403.0,1386.5,1398.5,1398.5,1616584],[1335744000000,1400.25,1402.5,1389.75,1393.5,1393.5,1322300],[1335830400000,1394.25,1411.75,1391.25,1400.5,1400.5,1305665],[1335916800000,1400.5,1404.75,1389.25,1397.5,1397.5,1682321],[1336003200000,1397.5,1402.75,1384.5,1386.0,1386.0,1761579],[1336089600000,1386.5,1389.0,1361.5,1362.5,1362.5,2076198],[1336348800000,1354.0,1370.25,1342.5,1365.75,1365.75,1610579],[1336435200000,1365.25,1368.0,1343.75,1358.5,1358.5,2307638],[1336521600000,1359.0,1360.75,1339.25,1351.0,1351.0,2523438],[1336608000000,1351.25,1363.75,1345.75,1357.5,1357.5,1839321],[1336694400000,1357.5,1363.25,1344.0,1350.0,1350.0,1840516],[1336953600000,1346.0,1351.0,1333.25,1334.0,1334.0,1912994],[1337040000000,1334.5,1347.0,1325.5,1328.25,1328.25,2402932],[1337126400000,1328.75,1339.75,1320.75,1322.5,1322.5,2282620],[1337212800000,1323.0,1330.75,1300.5,1301.25,1301.25,2906203],[1337299200000,1302.0,1310.5,1289.75,1290.75,1290.75,2816411],[1337558400000,1291.75,1316.0,1287.25,1315.75,1315.75,2051007],[1337644800000,1315.25,1326.5,1307.5,1314.75,1314.75,2449269],[1337731200000,1315.5,1319.0,1294.0,1315.75,1315.75,2555222],[1337817600000,1315.75,1323.5,1306.0,1322.5,1322.5,2171218],[1337904000000,1322.5,1329.75,1312.0,1315.0,1315.0,1521622],[1338249600000,1322.0,1334.25,1317.5,1333.5,1333.5,2236090],[1338336000000,1333.5,1334.25,1308.0,1308.5,1308.5,2313731],[1338422400000,1309.0,1319.0,1297.25,1309.25,1309.25,2746687],[1338508800000,1306.25,1307.5,1273.5,1274.0,1274.0,3278646],[1338768000000,1275.0,1281.5,1262.0,1273.0,1273.0,2338973],[1338854400000,1273.25,1286.75,1267.5,1285.0,1285.0,2035780],[1338940800000,1285.25,1315.75,1283.0,1315.5,1315.5,2836135],[1339027200000,1315.25,1329.5,1312.0,1316.75,1316.75,2584043],[1339113600000,1316.25,1329.5,1305.5,1328.75,1328.75,1334158],[1339372800000,1342.0,1349.0,1306.25,1307.0,1307.0,1171558],[1339459200000,1307.5,1327.25,1303.75,1326.75,1326.75,817732],[1339545600000,1326.25,1327.75,1310.25,1315.5,1315.5,511475],[1339632000000,1315.75,1334.5,1311.75,1333.0,1333.0,485343],[1339718400000,1332.25,1339.75,1331.25,1335.75,1335.75,1817397],[1339977600000,1345.25,1347.5,1327.25,1341.0,1341.0,2074890],[1340064000000,1340.75,1357.0,1336.5,1350.5,1350.5,1772340],[1340150400000,1350.0,1355.5,1338.75,1350.75,1350.75,2364882],[1340236800000,1350.75,1353.25,1317.5,1318.25,1318.25,2713717],[1340323200000,1318.5,1331.75,1318.25,1326.75,1326.75,1859289],[1340582400000,1325.5,1326.5,1302.5,1306.5,1306.5,1843892],[1340668800000,1306.75,1318.0,1303.25,1315.5,1315.5,1810328],[1340755200000,1315.75,1328.5,1312.0,1325.5,1325.5,1615882],[1340841600000,1325.75,1327.75,1306.75,1322.5,1322.5,2291307],[1340928000000,1322.0,1359.5,1316.0,1356.5,1356.5,2488982],[1341187200000,1358.75,1362.25,1349.5,1357.5,1357.5,1688137],[1341273600000,1358.25,1369.5,1355.25,1368.0,1368.0,1047073],[1341446400000,1366.5,1375.0,1357.0,1361.5,1361.5,1885277],[1341532800000,1361.5,1364.0,1342.25,1351.75,1351.75,1955639],[1341792000000,1349.25,1350.25,1341.0,1349.25,1349.25,1473739],[1341878400000,1349.0,1356.5,1330.5,1335.5,1335.5,2020477],[1341964800000,1335.0,1342.5,1327.75,1336.25,1336.25,1912327],[1342051200000,1336.5,1339.5,1319.75,1329.25,1329.25,1904895],[1342137600000,1329.25,1353.25,1328.75,1351.75,1351.75,1758931],[1342396800000,1351.25,1352.5,1343.0,1347.5,1347.5,1547166],[1342483200000,1347.25,1360.5,1339.25,1358.5,1358.5,1970476],[1342569600000,1358.5,1370.5,1352.5,1367.25,1367.25,1797575],[1342656000000,1367.25,1376.0,1366.0,1372.0,1372.0,1743124],[1342742400000,1371.5,1372.0,1357.0,1358.25,1358.25,1800661],[1343001600000,1355.5,1356.75,1332.0,1343.75,1343.75,2078031],[1343088000000,1343.75,1346.5,1323.75,1329.5,1329.5,2115725],[1343174400000,1331.0,1340.0,1321.25,1335.0,1335.0,1840501],[1343260800000,1334.75,1358.75,1327.75,1354.75,1354.75,2275727],[1343347200000,1354.75,1385.0,1352.75,1382.5,1382.5,2495356],[1343606400000,1379.25,1387.5,1375.75,1380.5,1380.5,1486890],[1343692800000,1380.0,1386.5,1371.0,1374.5,1374.5,1774241],[1343779200000,1372.0,1381.5,1367.75,1370.5,1370.5,1800024],[1343865600000,1370.0,1383.0,1349.25,1362.0,1362.0,2835526],[1343952000000,1362.25,1390.5,1360.0,1389.0,1389.0,1945915],[1344211200000,1390.25,1395.75,1387.25,1390.0,1390.0,1171977],[1344297600000,1390.0,1403.25,1387.5,1397.0,1397.0,1459898],[1344384000000,1396.5,1400.25,1390.5,1398.25,1398.25,1227991],[1344470400000,1398.5,1403.75,1393.75,1400.5,1400.5,1179356],[1344556800000,1400.25,1402.75,1392.0,1402.5,1402.5,1246593],[1344816000000,1400.5,1404.0,1394.25,1402.5,1402.5,1202738],[1344902400000,1402.0,1409.5,1397.25,1401.5,1401.5,1435083],[1344988800000,1401.25,1405.75,1397.0,1403.5,1403.5,1103484],[1345075200000,1403.5,1415.5,1401.75,1413.0,1413.0,1495429],[1345161600000,1413.75,1416.75,1410.75,1415.25,1415.25,1139564],[1345420800000,1415.0,1418.0,1409.5,1414.75,1414.75,1110701],[1345507200000,1414.75,1424.75,1408.0,1412.5,1412.5,1731248],[1345593600000,1412.75,1414.25,1404.25,1412.25,1412.25,1675386],[1345680000000,1412.25,1418.0,1398.0,1400.0,1400.0,1592212],[1345766400000,1399.75,1412.0,1395.25,1409.75,1409.75,1572472],[1346025600000,1410.0,1416.0,1407.0,1408.25,1408.25,932096],[1346112000000,1408.25,1412.0,1403.25,1407.75,1407.75,1210117],[1346198400000,1407.25,1412.5,1404.75,1407.25,1407.25,959745],[1346284800000,1407.0,1407.75,1395.25,1397.0,1397.0,1217187],[1346371200000,1397.0,1412.25,1395.5,1405.0,1405.0,2046718],[1346716800000,1406.25,1409.5,1394.5,1406.0,1406.0,1680397],[1346803200000,1406.25,1408.25,1397.25,1403.5,1403.5,1429039],[1346889600000,1403.5,1432.25,1403.25,1431.0,1431.0,2040626],[1346976000000,1431.0,1438.75,1430.5,1438.25,1438.25,1472193],[1347235200000,1436.75,1438.0,1425.75,1426.5,1426.5,1096739],[1347321600000,1425.5,1437.5,1421.5,1430.5,1430.5,1430082],[1347408000000,1430.5,1440.25,1428.5,1439.5,1439.5,1725227],[1347494400000,1438.25,1464.25,1435.0,1457.25,1457.25,2603518],[1347580800000,1456.5,1474.75,1456.5,1465.75,1465.75,1291449],[1347840000000,1465.75,1465.75,1457.5,1460.75,1460.75,676512],[1347926400000,1460.5,1463.25,1455.75,1459.25,1459.25,762529],[1348012800000,1460.0,1465.5,1457.75,1459.5,1459.5,457469],[1348099200000,1459.75,1461.75,1450.0,1460.5,1460.5,309519],[1348185600000,1460.75,1469.25,1460.25,1468.25,1468.25,1605312],[1348444800000,1450.25,1454.5,1444.75,1451.5,1451.5,1261245],[1348531200000,1451.75,1457.0,1435.0,1437.25,1437.25,1813743],[1348617600000,1436.75,1439.75,1424.0,1427.0,1427.0,1793271],[1348704000000,1427.5,1444.5,1427.5,1441.0,1441.0,1754826],[1348790400000,1441.0,1443.5,1429.0,1434.25,1434.25,2101935],[1349049600000,1432.75,1451.5,1427.75,1437.0,1437.0,1903230],[1349136000000,1436.5,1446.0,1432.25,1441.0,1441.0,1610265],[1349222400000,1440.25,1448.75,1435.5,1444.75,1444.75,1553817],[1349308800000,1444.0,1457.75,1444.0,1455.75,1455.75,1566715],[1349395200000,1455.75,1466.0,1451.25,1455.5,1455.5,1681666],[1349654400000,1457.25,1457.25,1447.5,1449.75,1449.75,961596],[1349740800000,1449.75,1454.5,1435.25,1436.0,1436.0,1956139],[1349827200000,1437.0,1437.75,1425.0,1426.25,1426.25,1672672],[1349913600000,1425.75,1439.25,1421.25,1428.5,1428.5,1585045],[1350000000000,1428.25,1434.5,1420.0,1421.5,1421.5,1624836],[1350259200000,1423.5,1436.5,1416.5,1435.5,1435.5,1525436],[1350345600000,1436.0,1451.5,1434.5,1449.25,1449.25,1622289],[1350432000000,1449.25,1457.75,1446.25,1457.0,1457.0,1534392],[1350518400000,1457.0,1459.75,1447.75,1451.5,1451.5,1805949],[1350604800000,1451.25,1453.5,1423.5,1424.0,1424.0,2400959],[1350864000000,1424.5,1431.25,1416.75,1430.0,1430.0,1777803],[1350950400000,1430.75,1433.25,1402.0,1406.75,1406.75,2303989],[1351036800000,1406.5,1415.0,1401.75,1405.25,1405.25,1756752],[1351123200000,1406.25,1416.75,1399.5,1408.25,1408.25,1808585],[1351209600000,1409.75,1412.5,1394.5,1407.5,1407.5,2089898],[1351641600000,1412.5,1418.25,1400.5,1406.75,1406.75,1775915],[1351728000000,1402.0,1425.0,1398.5,1423.25,1423.25,1705976],[1351814400000,1423.25,1431.5,1405.0,1405.5,1405.5,2089006],[1352073600000,1402.75,1415.5,1402.5,1412.0,1412.0,1388947],[1352160000000,1411.0,1429.25,1409.75,1425.25,1425.25,1481236],[1352246400000,1425.0,1431.75,1384.0,1389.0,1389.0,3199570],[1352332800000,1390.25,1397.5,1372.5,1375.25,1375.25,2615376],[1352419200000,1375.75,1388.0,1363.5,1375.75,1375.75,2549324],[1352678400000,1375.25,1381.75,1372.5,1378.25,1378.25,1138665],[1352764800000,1378.25,1386.25,1365.75,1371.0,1371.0,1950603],[1352851200000,1373.25,1381.75,1349.5,1353.0,1353.0,2448722],[1352937600000,1354.0,1359.0,1345.25,1351.25,1351.25,2416674],[1353024000000,1351.5,1360.5,1340.25,1359.75,1359.75,2605521],[1353283200000,1360.75,1385.75,1360.25,1382.5,1382.5,1741462],[1353369600000,1380.0,1387.5,1374.0,1386.25,1386.25,1548714],[1353456000000,1386.0,1389.75,1377.0,1388.25,1388.25,1068642],[1353628800000,1389.0,1407.5,1387.25,1405.25,1405.25,913304],[1353888000000,1403.25,1405.0,1395.0,1403.25,1403.25,1220715],[1353974400000,1404.0,1407.75,1395.5,1397.5,1397.5,1639215],[1354060800000,1397.5,1408.75,1383.0,1407.0,1407.0,2128449],[1354147200000,1406.75,1418.5,1404.5,1415.75,1415.75,1877829],[1354233600000,1411.5,1419.5,1409.75,1414.5,1414.5,1686640],[1354492800000,1413.25,1424.0,1404.5,1407.0,1407.0,1652126],[1354579200000,1406.0,1411.75,1401.5,1405.5,1405.5,1619569],[1354665600000,1402.75,1414.75,1396.75,1408.25,1408.25,2045099],[1354752000000,1406.5,1413.5,1404.0,1413.0,1413.0,1382373],[1354838400000,1412.25,1422.25,1408.5,1416.0,1416.0,1772166],[1355097600000,1416.0,1421.0,1410.75,1420.25,1420.25,1136090],[1355184000000,1417.5,1434.25,1415.0,1431.5,1431.5,1772202],[1355270400000,1431.25,1438.75,1425.75,1427.25,1427.25,1833412],[1355356800000,1425.75,1431.5,1415.75,1418.0,1418.0,1950507],[1355443200000,1416.75,1425.5,1411.5,1415.0,1415.0,1043852],[1355702400000,1421.25,1434.25,1415.0,1432.5,1432.5,856691],[1355788800000,1433.75,1448.25,1430.5,1445.75,1445.75,875266],[1355875200000,1445.0,1450.5,1432.75,1437.25,1437.25,505129],[1355961600000,1433.5,1446.25,1431.75,1445.5,1445.5,343847],[1356048000000,1445.5,1446.5,1393.0,1424.75,1424.75,2112856],[1356307200000,1424.25,1424.5,1417.5,1419.75,1419.75,318126],[1356480000000,1424.0,1425.5,1410.75,1413.5,1413.5,578176],[1356566400000,1413.25,1418.5,1396.0,1410.75,1410.75,1470310],[1356652800000,1413.25,1416.75,1382.25,1384.0,1384.0,1061849],[1356912000000,1388.25,1425.75,1383.5,1420.0,1420.0,1480199],[1357084800000,1443.0,1458.0,1438.25,1457.0,1457.0,1939767],[1357171200000,1456.0,1460.5,1450.0,1453.5,1453.5,1598235],[1357257600000,1454.0,1463.0,1451.25,1457.75,1457.75,1514786],[1357516800000,1460.25,1460.75,1450.75,1455.75,1455.75,1199834],[1357603200000,1456.75,1457.0,1446.0,1452.25,1452.25,1366996],[1357689600000,1451.5,1459.5,1451.25,1455.75,1455.75,1193627],[1357776000000,1456.5,1470.25,1454.75,1467.0,1467.0,1540850],[1357862400000,1469.75,1471.5,1462.25,1467.25,1467.25,1150333],[1358121600000,1466.75,1471.25,1460.25,1464.25,1464.25,1168502],[1358208000000,1465.0,1468.25,1456.5,1465.25,1465.25,1324056],[1358294400000,1467.0,1469.0,1460.0,1465.5,1465.5,1232690],[1358380800000,1465.0,1480.5,1460.5,1475.75,1475.75,1745053],[1358467200000,1475.5,1481.0,1470.5,1479.0,1479.0,1487277],[1358812800000,1478.0,1491.5,1475.0,1489.5,1489.5,1474784],[1358899200000,1490.5,1491.25,1484.5,1490.25,1490.25,1192172],[1358985600000,1483.25,1497.75,1482.75,1491.75,1491.75,1828454],[1359072000000,1487.75,1499.25,1486.75,1495.75,1495.75,1591858],[1359331200000,1495.75,1500.0,1491.25,1497.0,1497.0,1206900],[1359417600000,1495.5,1505.75,1491.0,1505.0,1505.0,1500028],[1359504000000,1505.0,1506.0,1493.5,1495.25,1495.25,1798387],[1359590400000,1494.25,1500.0,1491.25,1493.25,1493.25,1639166],[1359676800000,1496.0,1510.5,1495.75,1506.75,1506.75,1779718],[1359936000000,1508.0,1508.5,1490.25,1493.5,1493.5,1765571],[1360022400000,1492.5,1511.0,1492.25,1506.0,1506.0,1741970],[1360108800000,1507.25,1510.25,1499.0,1506.75,1506.75,1753717],[1360195200000,1507.25,1511.0,1494.5,1505.25,1505.25,1960681],[1360281600000,1505.0,1515.0,1503.75,1512.5,1512.5,1428025],[1360540800000,1513.5,1517.0,1509.75,1513.0,1513.0,1229917],[1360627200000,1512.5,1519.0,1508.5,1516.25,1516.25,1258561],[1360713600000,1517.5,1522.0,1513.0,1517.25,1517.25,1269215],[1360800000000,1516.25,1520.75,1510.0,1518.5,1518.5,1369303],[1360886400000,1518.75,1521.75,1511.25,1517.0,1517.0,1732853],[1361232000000,1516.0,1529.0,1515.25,1528.0,1528.0,1498369],[1361318400000,1528.75,1530.0,1506.5,1507.0,1507.0,2018732],[1361404800000,1507.75,1509.75,1495.0,1501.0,1501.0,2510874],[1361491200000,1502.25,1515.0,1502.0,1514.5,1514.5,1763806],[1361750400000,1515.5,1524.5,1481.75,1487.25,1487.25,3093507],[1361836800000,1485.5,1497.75,1482.75,1492.5,1492.5,2933833],[1361923200000,1493.25,1519.25,1490.0,1515.75,1515.75,2458935],[1362009600000,1516.25,1524.5,1508.75,1513.25,1513.25,2199825],[1362096000000,1512.5,1519.0,1499.5,1516.5,1516.5,2545008],[1362355200000,1514.75,1527.5,1507.0,1525.75,1525.75,1980880],[1362441600000,1526.75,1542.75,1524.5,1537.0,1537.0,2368997],[1362528000000,1539.0,1544.75,1537.0,1539.0,1539.0,2091010],[1362614400000,1539.75,1545.5,1537.5,1542.75,1542.75,1673556],[1362700800000,1542.75,1553.5,1540.25,1549.5,1549.5,1136905],[1362960000000,1547.25,1557.25,1545.5,1556.0,1556.0,755669],[1363046400000,1556.75,1557.0,1547.5,1552.5,1552.5,795044],[1363132800000,1553.0,1557.0,1548.0,1556.0,1556.0,505430],[1363219200000,1556.5,1563.5,1555.0,1562.25,1562.25,368214],[1363305600000,1561.25,1565.0,1559.75,1561.25,1561.25,1699828],[1363564800000,1544.0,1552.5,1529.5,1546.75,1546.75,2193099],[1363651200000,1547.25,1551.25,1531.75,1542.25,1542.25,2546167],[1363737600000,1539.25,1555.75,1536.5,1549.0,1549.0,1802214],[1363824000000,1549.5,1550.75,1536.5,1539.0,1539.0,1904151],[1363910400000,1538.5,1554.0,1535.0,1552.0,1552.0,1579747],[1364169600000,1550.0,1560.5,1539.0,1547.0,1547.0,2254735],[1364256000000,1548.25,1558.75,1546.75,1557.25,1557.25,1594034],[1364342400000,1558.25,1560.5,1545.75,1556.75,1556.75,1569031],[1364428800000,1556.75,1564.5,1549.75,1562.75,1562.75,1627305],[1364774400000,1563.0,1565.0,1552.5,1556.0,1556.0,1135817],[1364860800000,1556.25,1568.0,1554.25,1564.5,1564.5,1609532],[1364947200000,1566.0,1567.75,1544.0,1548.5,1548.5,2269317],[1365033600000,1548.5,1557.5,1546.0,1554.5,1554.5,2004726],[1365120000000,1554.75,1555.25,1533.25,1546.0,1546.0,2269710],[1365379200000,1545.5,1562.75,1543.0,1559.25,1559.25,1444510],[1365465600000,1560.75,1569.0,1555.5,1563.25,1563.25,1632380],[1365552000000,1563.75,1584.5,1561.0,1582.75,1582.75,2034329],[1365638400000,1583.5,1593.0,1580.75,1587.75,1587.75,1723235],[1365724800000,1588.25,1589.75,1575.0,1582.0,1582.0,1809731],[1365984000000,1582.25,1583.0,1538.75,1543.5,1543.5,2854380],[1366070400000,1542.5,1570.75,1542.25,1568.75,1568.75,2252603],[1366156800000,1569.25,1569.5,1538.0,1546.0,1546.0,2968750],[1366243200000,1544.5,1553.5,1530.75,1534.0,1534.0,2316865],[1366329600000,1537.0,1550.75,1535.25,1547.5,1547.5,1879483],[1366588800000,1548.5,1561.0,1542.75,1556.0,1556.0,1594693],[1366675200000,1557.25,1577.0,1548.75,1573.5,1573.5,2108112],[1366761600000,1573.5,1579.0,1570.75,1574.0,1574.0,1421896],[1366848000000,1573.0,1588.25,1570.75,1581.75,1581.75,1595167],[1366934400000,1581.5,1582.5,1572.5,1576.5,1576.5,1335027],[1367193600000,1576.25,1592.25,1573.75,1588.25,1588.25,1234877],[1367280000000,1588.5,1594.25,1581.25,1592.25,1592.25,1555013],[1367366400000,1593.75,1595.5,1576.0,1577.25,1577.25,1467806],[1367452800000,1579.25,1594.25,1578.75,1592.25,1592.25,1652820],[1367539200000,1592.25,1614.25,1589.5,1608.5,1608.5,1936845],[1367798400000,1608.25,1615.25,1607.25,1613.5,1613.5,963963],[1367884800000,1612.5,1621.75,1609.25,1620.5,1620.5,1507222],[1367971200000,1620.75,1629.5,1617.0,1628.75,1628.75,1593279],[1368057600000,1628.25,1632.25,1620.0,1624.5,1624.5,1825700],[1368144000000,1626.0,1631.0,1620.25,1629.5,1629.5,1641619],[1368403200000,1625.5,1633.25,1621.5,1630.75,1630.75,1328925],[1368489600000,1630.75,1648.75,1626.5,1648.0,1648.0,2018666],[1368576000000,1647.5,1659.75,1642.75,1654.25,1654.25,2123306],[1368662400000,1655.25,1658.75,1646.0,1648.0,1648.0,1920088],[1368748800000,1649.5,1665.75,1648.25,1663.0,1663.0,1923927],[1369008000000,1662.5,1670.75,1659.75,1664.5,1664.5,1749840],[1369094400000,1663.5,1673.25,1660.0,1665.5,1665.5,1694697],[1369180800000,1665.75,1685.75,1646.5,1655.5,1655.5,2970647],[1369267200000,1657.5,1659.0,1632.75,1650.0,1650.0,2681434],[1369353600000,1651.25,1655.25,1634.5,1650.5,1650.5,1950868],[1369699200000,1650.0,1672.75,1644.25,1654.5,1654.5,2091551],[1369785600000,1654.25,1656.75,1638.0,1647.0,1647.0,2129262],[1369872000000,1646.5,1660.75,1641.0,1653.5,1653.5,1773923],[1369958400000,1653.75,1658.0,1626.25,1629.0,1629.0,2559471],[1370217600000,1629.5,1639.0,1620.75,1636.25,1636.25,2530617],[1370304000000,1635.75,1645.75,1621.5,1631.25,1631.25,2173999],[1370390400000,1629.25,1632.25,1605.5,1608.0,1608.0,2648546],[1370476800000,1608.5,1624.25,1596.5,1622.75,1622.75,2796168],[1370563200000,1622.0,1644.0,1618.0,1638.5,1638.5,2382985],[1370822400000,1636.5,1648.5,1634.5,1642.0,1642.0,1820611],[1370908800000,1642.0,1642.5,1621.5,1627.0,1627.0,2590976],[1370995200000,1627.5,1638.25,1609.5,1610.0,1610.0,2600131],[1371081600000,1610.75,1639.5,1597.5,1636.75,1636.75,2359119],[1371168000000,1637.75,1640.75,1623.25,1624.25,1624.25,1040616],[1371427200000,1624.5,1646.75,1624.0,1639.75,1639.75,893732],[1371513600000,1640.75,1654.5,1638.0,1651.0,1651.0,739743],[1371600000000,1652.5,1655.0,1626.25,1629.5,1629.5,589660],[1371686400000,1627.25,1628.75,1583.75,1590.5,1590.5,639744],[1371772800000,1590.5,1604.25,1589.5,1600.75,1600.75,2982380],[1372032000000,1583.75,1586.25,1553.25,1566.25,1566.25,2848089],[1372118400000,1566.5,1587.75,1558.25,1581.5,1581.5,2020973],[1372204800000,1580.25,1601.25,1573.0,1595.5,1595.5,1731510],[1372291200000,1596.75,1614.25,1594.75,1606.5,1606.5,1601032],[1372377600000,1606.25,1614.5,1594.25,1599.25,1599.25,2143749],[1372636800000,1600.25,1620.5,1593.25,1606.75,1606.75,1551011],[1372723200000,1606.75,1618.5,1600.25,1607.25,1607.25,1670998],[1372809600000,1607.0,1613.0,1594.0,1609.0,1609.0,1031771],[1372982400000,1609.0,1630.75,1608.25,1627.25,1627.25,1721212],[1373241600000,1628.5,1639.5,1626.0,1635.5,1635.5,1317337],[1373328000000,1636.75,1649.0,1635.75,1645.5,1645.5,1281034],[1373414400000,1647.0,1658.75,1641.25,1648.5,1648.5,1460004],[1373500800000,1658.25,1671.75,1657.5,1670.0,1670.0,1457417],[1373587200000,1669.0,1674.25,1666.25,1670.25,1670.25,1144481],[1373846400000,1670.0,1679.5,1669.75,1677.5,1677.5,911484],[1373932800000,1677.75,1679.5,1666.5,1671.25,1671.25,1171424],[1374019200000,1671.75,1680.5,1665.75,1675.5,1675.5,1413187],[1374105600000,1676.75,1688.5,1671.75,1680.5,1680.5,1355890],[1374192000000,1680.0,1690.5,1675.25,1689.5,1689.5,1145886],[1374451200000,1690.0,1694.25,1685.5,1690.25,1690.25,900143],[1374537600000,1690.5,1695.5,1686.0,1688.25,1688.25,979783],[1374624000000,1689.5,1695.25,1677.25,1683.75,1683.75,1508386],[1374710400000,1684.0,1686.5,1671.75,1684.0,1684.0,1425052],[1374796800000,1685.75,1689.0,1670.5,1686.5,1686.5,1400373],[1375056000000,1686.5,1688.0,1676.5,1682.5,1682.5,1100568],[1375142400000,1682.25,1688.5,1677.25,1684.75,1684.75,1318504],[1375228800000,1684.0,1694.0,1680.25,1680.5,1680.5,1981532],[1375315200000,1685.5,1703.75,1684.5,1700.25,1700.25,1517822],[1375401600000,1702.25,1705.0,1695.75,1704.0,1704.0,1216474],[1375660800000,1702.75,1705.0,1698.75,1702.5,1702.5,856742],[1375747200000,1701.25,1703.5,1688.75,1694.0,1694.0,1273487],[1375833600000,1692.75,1693.5,1680.5,1688.25,1688.25,1384518],[1375920000000,1688.75,1697.0,1684.5,1693.75,1693.75,1522504],[1376006400000,1694.0,1696.25,1682.5,1686.25,1686.25,1662642],[1376265600000,1685.0,1688.5,1675.25,1687.0,1687.0,1251215],[1376352000000,1688.0,1694.5,1679.25,1690.75,1690.75,1604935],[1376438400000,1691.5,1693.25,1681.0,1682.0,1682.0,1504592],[1376524800000,1680.5,1682.0,1654.25,1655.75,1655.75,2399533],[1376611200000,1654.75,1662.0,1649.5,1651.0,1651.0,1739935],[1376870400000,1651.0,1657.0,1642.25,1645.0,1645.0,1468577],[1376956800000,1644.25,1656.75,1641.0,1650.5,1650.5,1582327],[1377043200000,1651.0,1654.75,1634.0,1636.5,1636.5,2121839],[1377129600000,1635.0,1657.75,1631.5,1654.75,1654.75,1556777],[1377216000000,1655.5,1662.75,1650.5,1661.5,1661.5,1307807],[1377475200000,1660.75,1667.5,1653.25,1654.25,1654.25,1213990],[1377561600000,1654.5,1655.5,1626.25,1628.25,1628.25,2249547],[1377648000000,1628.25,1639.25,1624.75,1632.25,1632.25,1652221],[1377734400000,1630.5,1644.75,1627.75,1636.75,1636.75,1743635],[1377820800000,1639.0,1645.0,1625.5,1631.25,1631.25,1932571],[1378166400000,1640.25,1650.0,1630.75,1639.0,1639.0,2318259],[1378252800000,1638.0,1655.25,1635.0,1653.5,1653.5,1638385],[1378339200000,1654.75,1658.25,1650.5,1653.0,1653.0,1254398],[1378425600000,1652.0,1664.0,1638.75,1653.5,1653.5,2582191],[1378684800000,1652.0,1671.75,1652.0,1669.0,1669.0,1483598],[1378771200000,1671.0,1683.25,1669.0,1682.5,1682.5,1849907],[1378857600000,1682.25,1690.5,1677.75,1688.75,1688.75,1843965],[1378944000000,1689.75,1690.0,1681.25,1685.0,1685.0,1354307],[1379030400000,1684.75,1690.5,1680.5,1688.5,1688.5,762611],[1379289600000,1698.5,1710.5,1694.75,1698.0,1698.0,1005353],[1379376000000,1696.25,1706.75,1694.75,1705.0,1705.0,727287],[1379462400000,1706.0,1729.75,1700.0,1724.5,1724.5,666723],[1379548800000,1725.0,1733.25,1720.5,1724.25,1724.25,419654],[1379635200000,1724.0,1727.25,1721.25,1726.75,1726.75,1767531],[1379894400000,1706.5,1707.5,1689.5,1692.75,1692.75,1671968],[1379980800000,1693.25,1701.0,1687.5,1692.5,1692.5,1501832],[1380067200000,1692.25,1695.0,1684.5,1685.75,1685.75,1639285],[1380153600000,1686.5,1697.5,1685.75,1692.5,1692.5,1466733],[1380240000000,1694.5,1695.5,1680.0,1686.5,1686.5,1432245],[1380499200000,1675.0,1681.0,1666.75,1674.25,1674.25,2151896],[1380585600000,1678.5,1692.25,1675.25,1689.5,1689.5,1762715],[1380672000000,1691.5,1691.75,1673.25,1683.0,1683.0,1702460],[1380758400000,1683.0,1684.75,1663.25,1669.75,1669.75,2263290],[1380844800000,1668.0,1686.0,1667.5,1684.75,1684.75,1512965],[1381104000000,1676.75,1679.5,1666.5,1667.75,1667.75,1599803],[1381190400000,1667.0,1671.5,1646.0,1650.5,1650.5,2352160],[1381276800000,1648.0,1658.25,1640.0,1648.75,1648.75,2485975],[1381363200000,1648.5,1687.75,1648.0,1685.0,1685.0,2287318],[1381449600000,1683.0,1700.25,1673.0,1699.0,1699.0,1558254],[1381708800000,1684.0,1706.75,1680.75,1704.25,1704.25,1509558],[1381795200000,1706.25,1709.75,1689.5,1692.0,1692.0,1872624],[1381881600000,1694.25,1717.0,1691.25,1713.25,1713.25,1797067],[1381968000000,1712.0,1728.75,1706.25,1727.75,1727.75,1669215],[1382054400000,1727.5,1740.25,1727.0,1736.5,1736.5,1537541],[1382313600000,1738.0,1742.5,1734.75,1738.25,1738.25,1138916],[1382400000000,1737.75,1754.5,1736.0,1749.5,1749.5,1844860],[1382486400000,1749.5,1749.5,1734.5,1741.75,1741.75,1520034],[1382572800000,1742.75,1751.75,1740.0,1748.5,1748.5,1252875],[1382659200000,1748.0,1755.75,1742.75,1754.0,1754.0,1253456],[1382918400000,1753.75,1762.25,1751.5,1759.0,1759.0,1157924],[1383004800000,1759.0,1768.75,1754.5,1767.5,1767.5,1189498],[1383091200000,1768.25,1773.25,1751.75,1760.5,1760.5,1778748],[1383177600000,1757.75,1764.0,1750.25,1751.0,1751.0,1885721],[1383264000000,1755.5,1761.25,1747.0,1754.75,1754.75,1602379],[1383523200000,1754.0,1764.0,1753.25,1763.0,1763.0,1005972],[1383609600000,1762.75,1764.0,1750.5,1756.5,1756.5,1479362],[1383696000000,1757.25,1770.0,1755.75,1765.5,1765.5,1322195],[1383782400000,1763.75,1774.5,1742.25,1745.25,1745.25,2463701],[1383868800000,1744.75,1768.0,1736.5,1766.0,1766.0,2071703],[1384128000000,1767.0,1770.25,1762.75,1767.5,1767.5,960010],[1384214400000,1767.75,1769.75,1758.5,1765.0,1765.0,1419105],[1384300800000,1764.75,1782.25,1754.25,1778.75,1778.75,1682642],[1384387200000,1779.75,1789.0,1777.25,1787.75,1787.75,1584763],[1384473600000,1787.75,1796.0,1786.5,1793.5,1793.5,1227567],[1384732800000,1793.5,1799.75,1784.75,1788.75,1788.75,1559073],[1384819200000,1789.5,1793.75,1782.0,1785.25,1785.25,1587851],[1384905600000,1785.5,1794.25,1774.5,1779.75,1779.75,2066306],[1384992000000,1779.5,1795.5,1775.75,1793.75,1793.75,1390391],[1385078400000,1793.25,1803.25,1792.0,1801.25,1801.25,1240120],[1385337600000,1802.0,1809.25,1798.5,1802.5,1802.5,1114352],[1385424000000,1801.25,1807.0,1798.75,1802.0,1802.0,1095564],[1385510400000,1802.0,1807.5,1801.25,1804.25,1804.25,849593],[1385683200000,1804.5,1812.5,1802.75,1804.0,1804.0,818602],[1385942400000,1806.25,1809.0,1797.0,1799.75,1799.75,1330983],[1386028800000,1800.25,1801.75,1786.25,1791.5,1791.5,1727930],[1386115200000,1792.0,1799.5,1777.75,1791.75,1791.75,2107738],[1386201600000,1792.5,1794.25,1782.0,1784.0,1784.0,1576138],[1386288000000,1784.5,1806.0,1784.25,1805.0,1805.0,1757106],[1386547200000,1806.5,1811.5,1804.75,1809.0,1809.0,1060287],[1386633600000,1809.25,1811.5,1801.0,1803.0,1803.0,1174676],[1386720000000,1804.25,1808.0,1779.25,1780.75,1780.75,2004200],[1386806400000,1780.75,1784.0,1771.75,1775.0,1775.0,1833127],[1386892800000,1773.5,1783.0,1771.75,1774.75,1774.75,994289],[1387152000000,1774.75,1792.5,1760.25,1786.5,1786.5,869476],[1387238400000,1784.75,1789.0,1776.5,1779.25,1779.25,748121],[1387324800000,1778.25,1812.75,1767.25,1810.75,1810.75,711563],[1387411200000,1810.0,1813.0,1801.25,1808.5,1808.5,387385],[1387497600000,1808.75,1813.0,1808.75,1810.25,1810.25,1356110],[1387756800000,1817.0,1824.5,1816.75,1822.75,1822.75,737153],[1387843200000,1822.75,1829.5,1820.5,1829.0,1829.0,314408],[1388016000000,1830.0,1837.75,1829.75,1836.5,1836.5,438937],[1388102400000,1836.5,1840.0,1833.25,1836.5,1836.5,622702],[1388361600000,1836.0,1838.5,1833.5,1834.75,1834.75,581577],[1388448000000,1835.5,1846.5,1834.25,1841.0,1841.0,653055],[1388620800000,1837.75,1840.75,1821.75,1826.5,1826.5,1243227],[1388707200000,1827.25,1833.0,1820.5,1825.5,1825.5,961601],[1388966400000,1824.0,1832.5,1817.25,1820.75,1820.75,1369207],[1389052800000,1819.75,1834.75,1819.5,1830.75,1830.75,1162443],[1389139200000,1830.75,1834.75,1825.5,1832.5,1832.5,1330414],[1389225600000,1831.75,1839.0,1824.25,1833.0,1833.0,1324605],[1389312000000,1833.25,1842.5,1826.25,1837.75,1837.75,1455887],[1389571200000,1838.5,1838.75,1809.5,1815.0,1815.0,1710408],[1389657600000,1815.75,1834.25,1812.75,1833.0,1833.0,1595178],[1389744000000,1833.0,1845.75,1831.5,1841.5,1841.5,1260095],[1389830400000,1841.5,1843.75,1834.5,1836.25,1836.25,952497],[1389916800000,1838.0,1842.75,1829.25,1834.25,1834.25,1182782],[1390262400000,1834.0,1844.0,1826.25,1838.5,1838.5,1329662],[1390348800000,1837.5,1843.25,1834.75,1838.5,1838.5,941604],[1390435200000,1839.0,1844.0,1813.75,1824.25,1824.25,1815516],[1390521600000,1824.0,1828.0,1780.0,1782.0,1782.0,2566321],[1390780800000,1781.75,1792.0,1767.0,1775.75,1775.75,2776036],[1390867200000,1771.25,1797.0,1771.0,1788.25,1788.25,1726338],[1390953600000,1796.0,1801.25,1764.0,1771.25,1771.25,2740741],[1391040000000,1770.0,1793.75,1767.75,1781.25,1781.25,1824579],[1391126400000,1783.5,1788.25,1761.25,1776.5,1776.5,2389820],[1391385600000,1777.5,1783.75,1732.25,1732.75,1732.75,3026524],[1391472000000,1738.25,1753.5,1734.0,1743.75,1743.75,2325416],[1391558400000,1744.25,1750.75,1732.0,1744.0,1744.0,2075514],[1391644800000,1744.75,1769.75,1744.0,1766.5,1766.5,1739245],[1391731200000,1768.0,1794.0,1758.25,1793.5,1793.5,2344919],[1391990400000,1793.0,1796.0,1786.25,1794.75,1794.75,1148560],[1392076800000,1795.25,1819.5,1794.25,1813.5,1813.5,1764385],[1392163200000,1813.25,1823.25,1811.25,1817.0,1817.0,1385941],[1392249600000,1816.75,1827.0,1802.25,1824.25,1824.25,1645236],[1392336000000,1823.75,1838.75,1816.0,1835.0,1835.0,1365228],[1392681600000,1833.5,1840.25,1831.5,1837.5,1837.5,1210508],[1392768000000,1837.25,1844.5,1823.25,1825.5,1825.5,1771087],[1392854400000,1826.0,1840.25,1817.25,1836.25,1836.25,1608588],[1392940800000,1836.0,1844.0,1832.75,1834.25,1834.25,1316655],[1393200000000,1835.25,1856.75,1829.25,1846.0,1846.0,1612323],[1393286400000,1844.75,1851.0,1837.25,1846.25,1846.25,1566204],[1393372800000,1847.5,1853.25,1838.0,1842.0,1842.0,1464320],[1393459200000,1843.75,1855.75,1832.75,1854.0,1854.0,1615828],[1393545600000,1854.5,1866.5,1845.25,1857.5,1857.5,2106508],[1393804800000,1846.0,1849.5,1832.25,1843.0,1843.0,2376689],[1393891200000,1843.75,1874.75,1843.5,1871.5,1871.5,1750397],[1393977600000,1870.75,1875.5,1867.75,1872.5,1872.5,1254803],[1394064000000,1873.75,1881.0,1871.0,1876.25,1876.25,1283006],[1394150400000,1876.25,1887.5,1869.25,1878.0,1878.0,1756169],[1394409600000,1875.5,1878.75,1865.75,1877.25,1877.25,1167755],[1394496000000,1876.25,1882.25,1863.0,1865.25,1865.25,1609666],[1394582400000,1864.75,1869.0,1853.75,1867.75,1867.75,1666288],[1394668800000,1868.75,1875.0,1841.5,1846.75,1846.75,2346907],[1394755200000,1847.25,1853.0,1839.0,1840.0,1840.0,1309202],[1395014400000,1839.5,1862.75,1830.5,1857.75,1857.75,797416],[1395100800000,1858.75,1874.0,1852.5,1870.75,1870.75,871094],[1395187200000,1871.0,1874.5,1849.5,1859.75,1859.75,640709],[1395273600000,1858.5,1874.25,1852.5,1873.75,1873.75,344340],[1395360000000,1873.0,1882.0,1870.75,1881.75,1881.75,1750423],[1395619200000,1855.5,1866.0,1841.25,1849.5,1849.5,1835881],[1395705600000,1850.25,1864.5,1848.0,1859.25,1859.25,1657649],[1395792000000,1859.0,1868.75,1841.5,1842.5,1842.5,1898746],[1395878400000,1845.0,1848.5,1834.0,1840.5,1840.5,2031166],[1395964800000,1843.5,1859.5,1841.5,1850.5,1850.5,1502152],[1396224000000,1855.0,1868.0,1855.0,1864.5,1864.5,1572419],[1396310400000,1864.5,1878.75,1862.25,1877.75,1877.75,1213329],[1396396800000,1877.75,1886.25,1876.25,1883.0,1883.0,1181442],[1396483200000,1882.75,1887.5,1875.5,1883.0,1883.0,1239722],[1396569600000,1884.25,1892.5,1855.75,1860.0,1860.0,2496813],[1396828800000,1861.0,1861.75,1834.5,1838.0,1838.0,2179083],[1396915200000,1840.0,1849.0,1830.75,1845.0,1845.0,1854828],[1397001600000,1845.0,1866.5,1843.75,1864.75,1864.75,1414210],[1397088000000,1865.75,1867.5,1823.75,1827.0,1827.0,2378458],[1397174400000,1829.5,1832.0,1807.25,1811.75,1811.75,2527152],[1397433600000,1806.0,1828.0,1803.25,1824.5,1824.5,1885532],[1397520000000,1825.0,1844.0,1809.25,1839.5,1839.5,2609484],[1397606400000,1842.75,1857.0,1840.5,1852.75,1852.75,1643896],[1397692800000,1852.5,1863.75,1847.25,1858.0,1858.0,1255343],[1398038400000,1859.25,1865.5,1856.5,1864.5,1864.5,533891],[1398124800000,1864.25,1878.75,1860.75,1874.0,1874.0,1106460],[1398211200000,1873.0,1880.75,1867.5,1873.0,1873.0,1000557],[1398297600000,1879.0,1882.5,1863.75,1873.0,1873.0,1577086],[1398384000000,1872.5,1873.75,1853.0,1860.0,1860.0,1507792],[1398643200000,1861.75,1871.75,1844.0,1866.0,1866.0,2065197],[1398729600000,1866.0,1875.25,1865.0,1871.75,1871.75,1219110],[1398816000000,1870.5,1880.25,1866.25,1878.0,1878.0,1502102],[1398902400000,1879.5,1882.75,1871.5,1877.75,1877.75,938351],[1398988800000,1878.75,1886.0,1872.0,1874.5,1874.5,1717169],[1399248000000,1875.5,1880.0,1860.5,1875.75,1875.75,1176754],[1399334400000,1877.5,1881.5,1861.75,1864.25,1864.25,1379161],[1399420800000,1864.0,1875.75,1854.5,1874.25,1874.25,1999538],[1399507200000,1874.75,1884.75,1865.0,1872.25,1872.25,1753107],[1399593600000,1870.25,1875.0,1862.5,1873.5,1873.5,1476536],[1399852800000,1874.0,1894.0,1874.0,1892.75,1892.75,1183703],[1399939200000,1893.5,1898.5,1892.0,1894.25,1894.25,1076997],[1400025600000,1894.75,1897.25,1882.25,1885.25,1885.25,1186879],[1400112000000,1885.75,1888.5,1859.0,1867.25,1867.25,2247238],[1400198400000,1867.0,1875.75,1861.25,1874.75,1874.75,1522446],[1400457600000,1876.25,1883.0,1865.75,1882.25,1882.25,1035685],[1400544000000,1881.5,1884.5,1864.75,1868.0,1868.0,1564172],[1400630400000,1868.5,1886.5,1866.5,1885.0,1885.0,1358710],[1400716800000,1883.75,1894.0,1882.75,1890.25,1890.25,1026615],[1400803200000,1890.25,1899.25,1889.5,1897.0,1897.0,761557],[1401148800000,1898.0,1910.0,1897.0,1909.25,1909.25,922499],[1401235200000,1909.75,1914.0,1904.5,1909.0,1909.0,1062079],[1401321600000,1909.75,1918.0,1907.25,1918.0,1918.0,981817],[1401408000000,1917.0,1922.25,1914.25,1921.5,1921.5,1169034],[1401667200000,1921.25,1924.25,1913.75,1921.75,1921.75,1053526],[1401753600000,1921.5,1923.5,1916.0,1922.0,1922.0,948001],[1401840000000,1922.75,1927.0,1916.0,1925.75,1925.75,917108],[1401926400000,1925.5,1940.75,1921.0,1938.5,1938.5,1676659],[1402012800000,1938.5,1949.75,1937.75,1949.25,1949.25,1205739],[1402272000000,1949.25,1954.75,1945.75,1950.25,1950.25,1026966],[1402358400000,1949.25,1951.75,1943.0,1950.5,1950.5,1038073],[1402444800000,1950.75,1951.0,1938.5,1944.0,1944.0,1348569],[1402531200000,1943.75,1947.75,1924.75,1930.5,1930.5,1665612],[1402617600000,1930.75,1937.0,1926.5,1935.75,1935.75,945294],[1402876800000,1934.25,1940.75,1926.5,1936.5,1936.5,866802],[1402963200000,1936.5,1943.5,1931.25,1941.5,1941.5,881102],[1403049600000,1941.5,1958.0,1938.0,1957.0,1957.0,522409],[1403136000000,1956.0,1960.25,1952.25,1958.5,1958.5,369578],[1403222400000,1957.5,1970.0,1956.75,1968.0,1968.0,1162086],[1403481600000,1952.75,1959.75,1950.0,1953.0,1953.0,1024411],[1403568000000,1951.25,1960.0,1939.75,1943.25,1943.25,1530560],[1403654400000,1942.25,1953.25,1937.25,1949.5,1949.5,1532088],[1403740800000,1948.75,1952.5,1936.25,1948.75,1948.75,1486643],[1403827200000,1948.25,1954.0,1942.75,1952.0,1952.0,1176129],[1404086400000,1951.75,1956.75,1948.0,1952.5,1952.5,1155861],[1404172800000,1954.5,1971.75,1953.5,1965.75,1965.75,1455654],[1404259200000,1966.25,1970.0,1964.5,1967.75,1967.75,920982],[1404345600000,1968.0,1978.25,1966.0,1977.5,1977.5,846127],[1404691200000,1975.75,1977.5,1967.25,1971.0,1971.0,1151705],[1404777600000,1970.5,1970.75,1952.75,1960.5,1960.5,1776514],[1404864000000,1960.5,1968.25,1958.25,1967.25,1967.25,1393006],[1404950400000,1967.5,1968.25,1945.25,1957.75,1957.75,1972746],[1405036800000,1957.25,1963.5,1953.0,1962.5,1962.5,1364154],[1405296000000,1962.75,1974.0,1962.5,1971.0,1971.0,1003831],[1405382400000,1971.25,1976.25,1958.75,1968.0,1968.0,1905617],[1405468800000,1968.0,1978.0,1967.0,1974.75,1974.75,1320381],[1405555200000,1971.25,1976.0,1948.5,1953.5,1953.5,2441561],[1405641600000,1949.25,1974.25,1942.5,1971.5,1971.5,1796625],[1405900800000,1970.25,1971.5,1959.0,1966.25,1966.25,1414256],[1405987200000,1965.75,1980.5,1965.25,1975.0,1975.0,1274851],[1406073600000,1973.0,1983.5,1972.75,1980.75,1980.75,1149621],[1406160000000,1981.0,1985.75,1976.75,1980.75,1980.75,1165644],[1406246400000,1978.75,1980.75,1968.0,1971.5,1971.5,1426906],[1406505600000,1970.75,1976.0,1960.75,1973.0,1973.0,1368020],[1406592000000,1972.5,1979.5,1962.0,1963.0,1963.0,1509091],[1406678400000,1964.25,1974.25,1956.5,1965.0,1965.0,1768972],[1406764800000,1965.0,1965.5,1923.5,1924.75,1924.75,2772401],[1406851200000,1926.0,1932.25,1910.25,1918.5,1918.5,2886317],[1407110400000,1919.5,1937.5,1914.75,1932.0,1932.0,1605356],[1407196800000,1931.0,1933.25,1907.5,1913.0,1913.0,2137277],[1407283200000,1914.75,1923.5,1903.0,1914.75,1914.75,1705227],[1407369600000,1914.75,1925.75,1899.75,1905.25,1905.25,1954046],[1407456000000,1905.25,1928.25,1890.25,1923.75,1923.75,1904778],[1407715200000,1923.5,1941.0,1923.25,1932.5,1932.5,1178957],[1407801600000,1934.0,1938.75,1923.5,1930.5,1930.5,1234217],[1407888000000,1932.25,1946.5,1930.75,1944.75,1944.75,1120054],[1407974400000,1946.0,1955.0,1942.0,1953.5,1953.5,967191],[1408060800000,1954.25,1961.0,1937.25,1952.5,1952.5,1813411],[1408320000000,1955.75,1969.0,1955.75,1967.5,1967.5,890465],[1408406400000,1968.5,1979.75,1968.25,1977.25,1977.25,868384],[1408492800000,1977.75,1986.0,1973.0,1983.25,1983.25,1058754],[1408579200000,1982.75,1992.0,1980.75,1989.5,1989.5,841545],[1408665600000,1989.75,1991.5,1981.5,1987.75,1987.75,1115885],[1408924800000,1990.0,1999.75,1988.75,1995.0,1995.0,853066],[1409011200000,1994.5,2002.75,1992.25,1998.5,1998.5,878014],[1409097600000,1999.25,2000.5,1993.5,1997.0,1997.0,761368],[1409184000000,1996.75,1999.5,1987.5,1996.75,1996.75,1088971],[1409270400000,1999.25,2003.75,1992.25,2001.5,2001.5,1042385],[1409616000000,1999.0,2006.25,1992.75,1999.75,1999.75,1244899],[1409702400000,2000.5,2011.0,1996.25,1998.75,1998.75,1297828],[1409788800000,1998.75,2010.0,1990.75,1997.75,1997.75,1519084],[1409875200000,1999.0,2007.75,1988.25,2006.0,2006.0,1693274],[1410134400000,2006.5,2006.75,1994.0,2000.5,2000.5,1212909],[1410220800000,2000.25,2003.0,1983.25,1989.75,1989.75,1768258],[1410307200000,1989.5,1996.25,1981.5,1995.0,1995.0,1590462],[1410393600000,1994.5,1999.5,1985.0,1997.0,1997.0,1742511],[1410480000000,1999.25,1999.25,1979.5,1984.75,1984.75,1254423],[1410739200000,1981.75,1987.25,1972.0,1984.25,1984.25,854380],[1410825600000,1984.75,2002.5,1978.5,1999.5,1999.5,884642],[1410912000000,1999.5,2010.75,1991.25,2001.5,2001.5,623841],[1410998400000,2003.5,2014.5,2001.0,2012.25,2012.25,333677],[1411084800000,2013.5,2022.5,2013.25,2019.25,2019.25,1670453],[1411344000000,2002.0,2003.0,1982.5,1986.25,1986.25,1578996],[1411430400000,1984.0,1988.0,1968.25,1972.25,1972.25,1631355],[1411516800000,1969.75,1992.5,1969.5,1991.0,1991.0,1566690],[1411603200000,1990.75,1991.5,1957.75,1961.5,1961.5,2318873],[1411689600000,1961.0,1979.25,1956.5,1976.0,1976.0,1680945],[1411948800000,1974.75,1977.0,1955.5,1969.5,1969.5,1786769],[1412035200000,1968.75,1978.25,1960.5,1965.5,1965.5,1991628],[1412121600000,1961.0,1967.0,1933.75,1940.75,1940.75,2450968],[1412208000000,1940.75,1945.75,1918.25,1938.5,1938.5,2721573],[1412294400000,1938.5,1964.5,1935.75,1960.25,1960.25,1556834],[1412553600000,1961.0,1971.0,1950.5,1956.0,1956.0,1727529],[1412640000000,1953.25,1956.25,1924.25,1928.0,1928.0,2166031],[1412726400000,1926.25,1964.0,1918.0,1961.75,1961.75,2521875],[1412812800000,1961.5,1968.5,1915.25,1925.0,1925.0,3103761],[1412899200000,1917.0,1931.25,1893.25,1894.25,1894.25,3069299],[1413158400000,1892.0,1906.0,1863.75,1865.5,1865.5,2948075],[1413244800000,1866.25,1892.75,1864.75,1874.75,1874.75,3114778],[1413331200000,1878.25,1883.25,1813.0,1846.75,1846.75,4661757],[1413417600000,1846.75,1869.75,1815.25,1850.5,1850.5,3368379],[1413504000000,1853.0,1891.75,1851.0,1881.0,1881.0,2579053],[1413763200000,1884.0,1904.5,1872.25,1900.0,1900.0,1653127],[1413849600000,1903.5,1939.75,1885.75,1938.0,1938.0,2239114],[1413936000000,1938.25,1943.75,1920.25,1925.0,1925.0,2022453],[1414022400000,1924.5,1956.25,1922.25,1946.0,1946.0,2014997],[1414108800000,1946.0,1961.25,1931.75,1959.75,1959.75,1601260],[1414368000000,1960.25,1965.75,1944.5,1957.0,1957.0,1452059],[1414454400000,1957.75,1980.75,1956.75,1980.0,1980.0,1571000],[1414540800000,1976.0,1985.75,1962.0,1972.25,1972.25,1895667],[1414627200000,1971.75,1994.25,1959.25,1988.5,1988.5,1980796],[1414713600000,1987.75,2016.75,1986.75,2011.5,2011.5,1924396],[1414972800000,2011.25,2019.25,2007.0,2011.0,2011.0,1361523],[1415059200000,2010.5,2013.75,1995.25,2005.5,2005.5,1524332],[1415145600000,2006.25,2020.5,2003.75,2018.75,2018.75,1574778],[1415232000000,2018.5,2029.25,2010.75,2028.0,2028.0,1434905],[1415318400000,2027.25,2033.5,2020.5,2026.0,2026.0,1282437],[1415577600000,2025.75,2035.0,2021.0,2034.0,2034.0,967814],[1415664000000,2033.75,2039.0,2031.0,2036.5,2036.5,779708],[1415750400000,2036.5,2037.25,2026.75,2036.0,2036.0,1082280],[1415836800000,2034.75,2043.75,2026.75,2034.0,2034.0,1541477],[1415923200000,2033.0,2039.75,2032.0,2038.0,2038.0,1047384],[1416182400000,2038.5,2040.5,2025.25,2039.75,2039.75,1061143],[1416268800000,2039.25,2054.0,2035.75,2048.5,2048.5,1146480],[1416355200000,2048.75,2050.5,2037.75,2047.25,2047.25,1188471],[1416441600000,2047.0,2052.75,2035.25,2052.0,2052.0,1130058],[1416528000000,2052.25,2072.25,2049.75,2061.75,2061.75,1634315],[1416787200000,2062.25,2069.0,2060.75,2067.5,2067.5,793915],[1416873600000,2067.25,2073.0,2062.75,2067.5,2067.5,977855],[1416960000000,2068.25,2075.25,2065.25,2072.25,2072.25,743541],[1417132800000,2074.0,2074.75,2063.5,2066.25,2066.25,783116],[1417392000000,2063.25,2064.0,2048.25,2050.75,2050.75,1471696],[1417478400000,2051.0,2068.0,2050.75,2066.0,2066.0,1152160],[1417564800000,2066.5,2076.0,2063.25,2072.5,2072.5,925314],[1417651200000,2073.0,2077.25,2061.25,2072.0,2072.0,1374378],[1417737600000,2071.75,2079.0,2068.5,2076.0,2076.0,1148282],[1417996800000,2075.75,2077.5,2053.75,2059.5,2059.5,1414138],[1418083200000,2060.25,2062.25,2033.25,2057.5,2057.5,1893729],[1418169600000,2057.75,2060.0,2023.25,2026.5,2026.5,2376052],[1418256000000,2026.25,2056.5,2023.75,2031.0,2031.0,2255859],[1418342400000,2029.5,2032.25,1996.5,1997.25,1997.25,1487564],[1418601600000,1998.75,2019.25,1981.5,1990.0,1990.0,1128936],[1418688000000,1991.25,2018.0,1968.25,1971.5,1971.5,1219044],[1418774400000,1973.5,2017.0,1972.75,2014.25,2014.25,785286],[1418860800000,2013.75,2068.0,2010.75,2065.0,2065.0,538248],[1418947200000,2066.0,2079.75,2061.25,2065.0,2065.0,1765615],[1419206400000,2065.0,2076.0,2064.0,2072.5,2072.5,858554],[1419292800000,2073.0,2084.5,2071.5,2079.0,2079.0,777814],[1419379200000,2078.75,2083.5,2077.0,2078.75,2078.75,235054],[1419552000000,2078.75,2088.75,2078.5,2084.25,2084.25,309281],[1419811200000,2086.0,2088.75,2076.0,2085.75,2085.75,636345],[1419897600000,2087.5,2088.5,2073.0,2076.75,2076.75,718028],[1419984000000,2076.25,2082.75,2050.75,2052.5,2052.5,836223],[1420156800000,2055.0,2067.25,2038.75,2046.25,2046.25,1358348],[1420416000000,2045.75,2048.25,2009.5,2016.0,2016.0,2033774],[1420502400000,2019.0,2023.5,1984.25,1994.5,1994.5,2345361],[1420588800000,1996.5,2023.75,1995.75,2019.5,2019.5,1760658],[1420675200000,2020.5,2058.5,2020.25,2055.0,2055.0,1555733],[1420761600000,2053.75,2062.0,2031.25,2035.25,2035.25,1907571],[1421020800000,2034.5,2048.25,2015.25,2022.5,2022.5,1622204],[1421107200000,2023.75,2051.75,2001.0,2016.0,2016.0,2496445],[1421193600000,2017.25,2019.5,1981.25,2007.5,2007.5,2516599],[1421280000000,2009.75,2027.25,1978.25,1989.0,1989.0,2259660],[1421366400000,1980.75,2014.25,1970.25,2013.0,2013.0,2017979],[1421712000000,2013.5,2026.5,1997.5,2016.75,2016.75,1807759],[1421798400000,2015.75,2032.75,2005.25,2026.5,2026.5,1639269],[1421884800000,2026.75,2059.25,2019.25,2056.5,2056.5,1834361],[1421971200000,2056.5,2062.5,2042.25,2044.0,2044.0,1353089],[1422230400000,2035.0,2055.0,2025.5,2053.5,2053.5,1264468],[1422316800000,2054.0,2054.75,2013.25,2030.0,2030.0,1957000],[1422403200000,2036.5,2046.5,1991.25,1991.5,1991.5,2087277],[1422489600000,1993.5,2020.0,1982.0,2018.5,2018.5,2124643],[1422576000000,2019.25,2020.5,1986.25,1988.5,1988.5,2353992],[1422835200000,1990.5,2018.5,1973.75,2017.0,2017.0,2038824],[1422921600000,2015.0,2044.0,2007.0,2042.0,2042.0,1705780],[1423008000000,2040.5,2049.25,2022.75,2030.0,2030.0,1696963],[1423094400000,2025.0,2058.75,2020.75,2055.0,2055.0,1343547],[1423180800000,2056.25,2068.0,2044.5,2053.0,2053.0,1722475],[1423440000000,2050.0,2051.75,2036.5,2042.5,2042.5,1289419],[1423526400000,2043.75,2066.5,2040.5,2062.25,2062.25,1397704],[1423612800000,2062.75,2079.5,2053.25,2065.75,2065.75,1295469],[1423699200000,2071.5,2085.5,2058.5,2084.0,2084.0,1433910],[1423785600000,2083.0,2095.0,2081.5,2093.5,2093.5,1224925],[1424131200000,2091.25,2098.75,2080.75,2096.0,2096.0,1234818],[1424217600000,2096.5,2098.5,2088.5,2095.5,2095.5,1088179],[1424304000000,2095.25,2099.5,2087.25,2095.25,2095.25,1143901],[1424390400000,2096.0,2108.75,2082.25,2107.0,2107.0,1645222],[1424649600000,2107.25,2108.25,2099.75,2106.75,2106.75,849695],[1424736000000,2106.25,2115.75,2102.75,2113.75,2113.75,1080747],[1424822400000,2113.75,2117.75,2107.25,2110.25,2110.25,974711],[1424908800000,2110.5,2114.75,2101.5,2110.0,2110.0,1176136],[1424995200000,2109.5,2111.0,2100.75,2102.75,2102.75,1207187],[1425254400000,2104.0,2115.5,2100.5,2114.0,2114.0,1075660],[1425340800000,2114.0,2114.5,2095.5,2104.75,2104.75,1360995],[1425427200000,2104.75,2104.75,2085.25,2096.5,2096.5,1490440],[1425513600000,2096.5,2103.5,2093.25,2099.75,2099.75,1097593],[1425600000000,2099.5,2103.5,2065.5,2070.75,2070.75,1901150],[1425859200000,2073.5,2082.5,2066.0,2077.75,2077.75,1189658],[1425945600000,2077.5,2078.0,2041.25,2042.0,2042.0,1903455],[1426032000000,2044.25,2052.25,2038.25,2039.5,2039.5,1707510],[1426118400000,2042.0,2066.5,2038.25,2064.0,2064.0,1628622],[1426204800000,2064.25,2068.75,2040.0,2049.75,2049.75,1209436],[1426464000000,2050.75,2081.75,2044.5,2076.5,2076.5,946436],[1426550400000,2074.5,2078.75,2064.25,2074.5,2074.5,953277],[1426636800000,2074.25,2107.75,2060.5,2100.5,2100.5,644412],[1426723200000,2101.0,2107.25,2085.0,2090.5,2090.5,341006],[1426809600000,2088.5,2105.5,2086.5,2101.25,2101.25,1417654],[1427068800000,2097.75,2107.0,2093.25,2094.75,2094.75,957576],[1427155200000,2094.0,2101.0,2083.0,2085.0,2085.0,1193863],[1427241600000,2085.25,2089.25,2052.25,2053.75,2053.75,1777447],[1427328000000,2056.0,2058.75,2033.25,2048.5,2048.5,1842218],[1427414400000,2050.0,2057.75,2041.0,2052.5,2052.5,1158856],[1427673600000,2052.75,2081.75,2047.25,2075.5,2075.5,1236364],[1427760000000,2074.75,2076.75,2056.25,2060.75,2060.75,1596352],[1427846400000,2058.0,2060.75,2033.5,2053.0,2053.0,1818878],[1427932800000,2055.25,2064.75,2044.0,2059.5,2059.5,1047174],[1428278400000,2039.5,2080.0,2038.75,2073.25,2073.25,948447],[1428364800000,2071.5,2082.75,2066.0,2067.75,2067.75,1048474],[1428451200000,2068.5,2080.25,2064.5,2076.0,2076.0,1217049],[1428537600000,2077.75,2087.0,2066.75,2085.75,2085.75,1211778],[1428624000000,2086.0,2096.25,2083.0,2095.5,2095.5,880529],[1428883200000,2095.25,2101.25,2085.25,2086.5,2086.5,1080267],[1428969600000,2087.0,2092.75,2075.75,2091.0,2091.0,1267366],[1429056000000,2091.75,2105.5,2087.25,2099.75,2099.75,1045308],[1429142400000,2101.5,2104.75,2089.0,2100.75,2100.75,1113607],[1429228800000,2101.25,2101.75,2064.5,2075.5,2075.5,1822841],[1429488000000,2081.0,2097.5,2078.5,2091.0,2091.0,1119881],[1429574400000,2089.5,2105.25,2087.25,2091.0,2091.0,1052404],[1429660800000,2092.0,2103.75,2080.25,2100.25,2100.25,1188586],[1429747200000,2099.25,2114.5,2087.5,2107.0,2107.0,1362552],[1429833600000,2107.5,2114.75,2103.0,2111.75,2111.75,958312],[1430092800000,2113.25,2119.75,2100.25,2104.75,2104.75,1210483],[1430179200000,2103.75,2112.5,2088.25,2112.0,2112.0,1476513],[1430265600000,2110.75,2112.5,2090.5,2099.0,2099.0,1739720],[1430352000000,2098.25,2102.0,2070.25,2079.0,2079.0,2026329],[1430438400000,2082.75,2102.5,2080.5,2101.5,2101.5,1022085],[1430697600000,2101.75,2115.0,2098.0,2109.25,2109.25,1000837],[1430784000000,2109.5,2111.75,2081.5,2084.0,2084.0,1590274],[1430870400000,2085.5,2093.75,2061.25,2074.25,2074.25,1756254],[1430956800000,2074.75,2088.25,2057.0,2084.25,2084.25,1437746],[1431043200000,2085.25,2113.5,2084.0,2108.5,2108.5,1379447],[1431302400000,2110.0,2113.5,2095.75,2097.75,2097.75,1147278],[1431388800000,2097.75,2101.0,2079.25,2095.0,2095.0,1483837],[1431475200000,2096.25,2106.5,2091.5,2094.5,2094.5,1341325],[1431561600000,2096.0,2118.25,2092.0,2117.5,2117.5,1104560],[1431648000000,2117.25,2122.75,2113.25,2119.0,2119.0,1023893],[1431907200000,2119.25,2128.75,2112.25,2126.0,2126.0,917101],[1431993600000,2126.75,2134.0,2121.25,2124.5,2124.5,1001397],[1432080000000,2124.25,2132.25,2119.25,2122.5,2122.5,1011268],[1432166400000,2120.75,2132.0,2115.0,2128.0,2128.0,794479],[1432252800000,2129.25,2131.0,2122.75,2124.5,2124.5,765943],[1432598400000,2124.5,2127.0,2096.0,2105.0,2105.0,1589652],[1432684800000,2105.75,2124.25,2101.25,2121.0,2121.0,1290556],[1432771200000,2120.0,2122.75,2110.5,2121.75,2121.75,1082365],[1432857600000,2121.75,2122.75,2102.25,2106.0,2106.0,1692162],[1433116800000,2107.0,2117.75,2100.25,2109.25,2109.25,1338859],[1433203200000,2111.0,2116.0,2094.0,2106.75,2106.75,1442814],[1433289600000,2107.0,2120.75,2106.75,2116.0,2116.0,1314954],[1433376000000,2116.25,2116.5,2091.25,2099.0,2099.0,1717287],[1433462400000,2098.75,2102.75,2083.5,2092.25,2092.25,1460654],[1433721600000,2092.0,2093.25,2076.25,2078.25,2078.25,1290922],[1433808000000,2080.0,2084.75,2068.75,2080.0,2080.0,1449695],[1433894400000,2080.75,2108.0,2080.0,2107.0,2107.0,1665519],[1433980800000,2106.0,2114.75,2103.25,2109.25,2109.25,1480514],[1434067200000,2109.0,2109.25,2090.25,2093.0,2093.0,1134193],[1434326400000,2087.0,2089.75,2071.25,2084.0,2084.0,1082004],[1434412800000,2083.5,2098.25,2070.5,2097.5,2097.5,795763],[1434499200000,2097.75,2107.0,2087.0,2097.5,2097.5,550648],[1434585600000,2097.25,2127.5,2090.5,2123.0,2123.0,430533],[1434672000000,2123.25,2126.5,2118.25,2118.5,2118.5,1239246],[1434931200000,2105.75,2122.0,2103.5,2112.75,2112.75,1095709],[1435017600000,2114.75,2120.5,2111.25,2116.5,2116.5,837133],[1435104000000,2117.5,2118.5,2099.0,2099.5,2099.5,1163124],[1435190400000,2101.25,2112.75,2092.0,2094.0,2094.0,1218149],[1435276800000,2094.75,2100.75,2086.25,2095.75,2095.75,1321884],[1435536000000,2064.0,2083.25,2047.25,2050.5,2050.5,2292340],[1435622400000,2054.5,2069.0,2046.75,2054.5,2054.5,2381572],[1435708800000,2054.5,2077.5,2054.5,2071.0,2071.0,1496815],[1435795200000,2071.5,2079.0,2062.25,2068.75,2068.75,1252317],[1436140800000,2068.5,2071.75,2034.25,2064.5,2064.5,1973058],[1436227200000,2067.75,2078.0,2035.0,2073.75,2073.75,2531662],[1436313600000,2073.0,2073.25,2036.25,2039.25,2039.25,2393226],[1436400000000,2039.75,2068.0,2038.25,2041.25,2041.25,1981972],[1436486400000,2044.75,2074.75,2044.75,2069.0,2069.0,1573858],[1436745600000,2054.75,2094.75,2052.0,2094.5,2094.5,1333579],[1436832000000,2094.0,2105.5,2090.5,2102.0,2102.0,955518],[1436918400000,2102.5,2107.75,2095.0,2104.25,2104.25,1147598],[1437004800000,2104.0,2118.5,2102.75,2117.0,2117.0,1107382],[1437091200000,2117.0,2120.0,2112.75,2118.75,2118.75,903686],[1437350400000,2118.0,2126.25,2116.5,2122.0,2122.0,937630],[1437436800000,2121.25,2125.0,2106.75,2114.5,2114.5,1209300],[1437523200000,2107.75,2112.0,2102.25,2108.0,2108.0,1224393],[1437609600000,2109.25,2113.75,2091.5,2098.5,2098.5,1437249],[1437696000000,2101.0,2104.0,2069.75,2077.5,2077.5,1669725],[1437955200000,2078.25,2080.75,2056.5,2064.5,2064.5,1781810],[1438041600000,2065.5,2089.0,2061.5,2087.25,2087.25,1725788],[1438128000000,2088.0,2104.25,2084.5,2101.5,2101.5,1397228],[1438214400000,2099.5,2104.25,2087.75,2103.75,2103.75,1286157],[1438300800000,2101.75,2109.25,2095.25,2098.5,2098.5,1602805],[1438560000000,2098.75,2102.5,2080.0,2091.0,2091.0,1512106],[1438646400000,2090.5,2096.25,2081.5,2083.0,2083.0,1327878],[1438732800000,2082.5,2107.0,2082.25,2093.75,2093.75,1384241],[1438819200000,2094.0,2099.25,2070.0,2079.5,2079.5,1608876],[1438905600000,2080.0,2082.75,2062.0,2073.5,2073.5,1596391],[1439164800000,2072.0,2101.25,2071.75,2099.75,2099.75,1198912],[1439251200000,2100.75,2101.75,2070.75,2079.75,2079.75,1783349],[1439337600000,2080.75,2085.25,2046.5,2084.25,2084.25,2364321],[1439424000000,2082.75,2093.0,2073.25,2080.5,2080.5,1496065],[1439510400000,2079.25,2090.5,2073.75,2089.5,2089.5,1069465],[1439769600000,2089.5,2100.5,2074.75,2099.25,2099.25,1292437],[1439856000000,2098.25,2103.75,2090.25,2094.0,2094.0,1135552],[1439942400000,2093.25,2098.0,2066.5,2072.75,2072.75,2289064],[1440028800000,2073.5,2077.75,2024.5,2025.5,2025.5,2583142],[1440115200000,2026.25,2029.0,1967.25,1971.5,1971.5,4168331],[1440374400000,1964.5,1964.75,1831.0,1871.25,1871.25,5258752],[1440460800000,1872.75,1948.5,1860.0,1872.75,1872.75,3658827],[1440547200000,1876.0,1943.0,1850.5,1938.0,1938.0,3527300],[1440633600000,1941.25,1990.25,1934.5,1989.25,1989.25,2940255],[1440720000000,1988.25,1992.75,1967.25,1989.75,1989.75,1968514],[1440979200000,1986.25,1987.75,1959.25,1969.25,1969.25,1876279],[1441065600000,1965.5,1966.25,1898.75,1916.0,1916.0,2822050],[1441152000000,1913.5,1949.0,1907.25,1947.0,1947.0,2178629],[1441238400000,1947.5,1973.5,1942.0,1946.0,1946.0,2054305],[1441324800000,1947.25,1949.25,1907.75,1921.75,1921.75,2138986],[1441670400000,1916.75,1968.75,1915.75,1965.75,1965.75,1880634],[1441756800000,1966.5,1992.0,1935.5,1942.75,1942.75,2144217],[1441843200000,1943.75,1967.25,1928.5,1949.5,1949.5,2270403],[1441929600000,1949.5,1962.5,1937.25,1960.25,1960.25,1045267],[1442188800000,1963.75,1974.25,1946.5,1954.0,1954.0,893365],[1442275200000,1953.25,1983.0,1945.0,1979.75,1979.75,1034822],[1442361600000,1979.75,1999.0,1972.75,1998.25,1998.25,0],[1442448000000,1997.0,2021.5,1982.5,1987.75,1987.75,0],[1442534400000,1988.0,1993.75,1954.75,1960.0,1960.0,2423501],[1442793600000,1949.25,1969.0,1938.5,1963.0,1963.0,1513503],[1442880000000,1964.25,1965.0,1917.75,1932.0,1932.0,1985152],[1442966400000,1930.5,1941.75,1910.5,1928.5,1928.5,1423965],[1443052800000,1931.75,1936.25,1897.25,1918.75,1918.75,2218286],[1443139200000,1913.25,1951.0,1910.25,1919.25,1919.25,2080724],[1443398400000,1915.5,1929.75,1868.75,1872.0,1872.0,2354063],[1443484800000,1876.25,1889.75,1861.0,1874.5,1874.5,2374651],[1443571200000,1875.0,1910.5,1871.25,1908.75,1908.75,2216643],[1443657600000,1902.5,1929.5,1890.25,1916.75,1916.75,2052465],[1443744000000,1917.0,1943.75,1883.0,1943.0,1943.0,2466082],[1444003200000,1941.0,1980.0,1937.25,1974.75,1974.75,1675519],[1444089600000,1973.0,1982.25,1962.5,1968.5,1968.5,1606289],[1444176000000,1961.0,1991.25,1960.5,1987.25,1987.25,1937061],[1444262400000,1987.75,2008.75,1971.0,2006.5,2006.5,1803978],[1444348800000,2004.0,2014.0,1998.75,2007.5,2007.5,1378359],[1444608000000,2005.25,2014.0,2001.75,2011.0,2011.0,804576],[1444694400000,2012.0,2014.75,1991.25,1994.0,1994.0,1518662],[1444780800000,1991.5,2001.75,1982.5,1984.0,1984.0,1780661],[1444867200000,1985.75,2019.5,1985.0,2019.0,2019.0,1731138],[1444953600000,2018.25,2026.5,2012.25,2025.5,2025.5,1362298],[1445212800000,2024.5,2028.0,2014.25,2027.5,2027.5,1306548],[1445299200000,2026.5,2031.5,2018.5,2020.5,2020.5,1276349],[1445385600000,2019.75,2034.25,2007.5,2008.5,2008.5,1791221],[1445472000000,2010.5,2056.0,2008.5,2053.0,2053.0,2099217],[1445558400000,2054.25,2074.5,2053.25,2066.0,2066.0,2067465],[1445817600000,2066.0,2068.0,2057.5,2062.25,2062.25,1184323],[1445904000000,2063.75,2064.75,2051.25,2060.5,2060.5,1243601],[1445990400000,2062.0,2085.25,2055.5,2084.5,2084.5,1890861],[1446076800000,2081.0,2086.5,2073.25,2083.0,2083.0,1407730],[1446163200000,2084.75,2094.75,2069.75,2073.75,2073.75,1751269],[1446422400000,2073.0,2100.0,2064.25,2095.5,2095.5,1284044],[1446508800000,2093.25,2110.25,2089.0,2103.0,2103.0,1348316],[1446595200000,2102.5,2109.75,2090.5,2094.75,2094.75,1546504],[1446681600000,2095.5,2104.75,2084.0,2094.0,2094.0,1538081],[1446768000000,2094.75,2099.0,2077.5,2093.75,2093.75,1846631],[1447027200000,2092.0,2097.75,2062.0,2073.0,2073.0,1856213],[1447113600000,2072.25,2079.0,2064.5,2078.0,2078.0,1286098],[1447200000000,2076.5,2087.25,2067.75,2069.0,2069.0,1171396],[1447286400000,2068.5,2077.5,2039.5,2040.5,2040.5,1807653],[1447372800000,2040.5,2046.0,2011.5,2018.5,2018.5,2128939],[1447632000000,2006.5,2051.0,1998.5,2048.0,2048.0,1711062],[1447718400000,2047.75,2063.5,2041.5,2049.0,2049.0,1621036],[1447804800000,2049.75,2082.5,2043.0,2079.75,2079.75,1543330],[1447891200000,2078.25,2089.25,2075.25,2079.25,2079.25,1284869],[1447977600000,2078.25,2094.5,2076.0,2088.75,2088.75,1273905],[1448236800000,2089.75,2093.0,2078.25,2084.25,2084.25,976103],[1448323200000,2083.0,2091.5,2065.5,2084.75,2084.75,1517871],[1448409600000,2084.0,2092.5,2082.25,2088.0,2088.0,746319],[1448582400000,2089.5,2098.25,2081.5,2090.0,2090.0,653387],[1448841600000,2089.5,2095.0,2078.5,2079.75,2079.75,1389020],[1448928000000,2085.5,2101.5,2083.5,2100.0,2100.0,1482186],[1449014400000,2099.5,2105.0,2075.0,2081.5,2081.5,1725833],[1449100800000,2083.25,2095.25,2040.0,2051.25,2051.25,2655148],[1449187200000,2053.25,2093.0,2046.75,2088.5,2088.5,2269530],[1449446400000,2092.25,2095.5,2064.5,2081.0,2081.0,1699318],[1449532800000,2080.0,2081.5,2050.25,2058.75,2058.75,2005017],[1449619200000,2059.5,2079.75,2034.25,2042.0,2042.0,2690846],[1449705600000,2045.75,2067.0,2043.75,2049.25,2049.25,1814232],[1449792000000,2050.75,2056.25,2005.0,2009.75,2009.75,1577785],[1450051200000,2008.0,2028.25,1992.25,2018.5,2018.5,1269316],[1450137600000,2021.75,2054.0,2019.0,2045.5,2045.5,1039906],[1450224000000,2046.0,2077.0,2040.0,2072.0,2072.0,575717],[1450310400000,2069.75,2082.25,2032.5,2034.25,2034.25,408498],[1450396800000,2033.25,2040.25,2022.0,2032.5,2032.5,2118900],[1450656000000,1997.25,2019.5,1995.25,2015.0,2015.0,1275266],[1450742400000,2017.0,2036.5,2007.25,2036.0,2036.0,1144898],[1450828800000,2034.0,2057.75,2030.75,2053.0,2053.0,1003982],[1450915200000,2052.75,2059.75,2049.0,2051.25,2051.25,325205],[1451260800000,2051.25,2054.5,2035.25,2048.75,2048.75,696448],[1451347200000,2049.75,2074.5,2047.5,2072.75,2072.75,832686],[1451433600000,2072.0,2075.0,2053.5,2054.5,2054.5,720601],[1451520000000,2055.25,2057.75,2030.25,2035.5,2035.5,1029390],[1451865600000,2037.75,2043.5,1980.25,2009.0,2009.0,2216549],[1451952000000,2009.0,2017.0,1992.25,2011.75,2011.75,1688974],[1452038400000,2010.75,2013.25,1970.5,1986.0,1986.0,2237518],[1452124800000,1987.75,1991.0,1928.5,1933.0,1933.0,2969295],[1452211200000,1936.5,1964.75,1910.0,1911.5,1911.5,2694404],[1452470400000,1909.25,1929.0,1892.5,1914.25,1914.25,2490336],[1452556800000,1913.5,1940.25,1899.0,1925.0,1925.0,2428110],[1452643200000,1922.5,1946.5,1878.0,1881.5,1881.5,2899958],[1452729600000,1883.75,1927.5,1871.0,1914.5,1914.5,3045826],[1452816000000,1913.5,1921.0,1849.25,1875.0,1875.0,3441956],[1453161600000,1869.75,1907.5,1856.25,1873.0,1873.0,2796679],[1453248000000,1871.75,1878.5,1804.25,1855.0,1855.0,3929776],[1453334400000,1854.75,1883.25,1836.25,1861.0,1861.0,2729407],[1453420800000,1858.5,1902.25,1855.75,1899.25,1899.25,2106526],[1453680000000,1899.5,1904.25,1867.5,1870.25,1870.25,1640401],[1453766400000,1871.75,1899.75,1851.25,1896.0,1896.0,1780235],[1453852800000,1885.25,1910.0,1864.5,1875.0,1875.0,2113363],[1453939200000,1880.0,1902.5,1865.75,1880.75,1880.75,2254109],[1454025600000,1878.75,1933.0,1876.5,1930.0,1930.0,2406399],[1454284800000,1929.75,1940.0,1912.5,1931.25,1931.25,1748062],[1454371200000,1928.5,1929.25,1889.0,1897.5,1897.5,2102411],[1454457600000,1895.0,1912.25,1865.0,1908.5,1908.5,2848193],[1454544000000,1907.75,1922.25,1890.25,1907.75,1907.75,2255360],[1454630400000,1905.25,1914.5,1865.75,1875.25,1875.25,2320680],[1454889600000,1876.25,1884.5,1821.75,1852.0,1852.0,2674512],[1454976000000,1849.75,1863.75,1825.75,1848.25,1848.25,2792208],[1455062400000,1850.0,1877.75,1838.5,1846.75,1846.75,2359881],[1455148800000,1842.25,1847.25,1802.5,1824.5,1824.5,3203999],[1455235200000,1827.25,1860.75,1822.5,1858.25,1858.25,2018154],[1455580800000,1865.25,1892.75,1865.0,1888.75,1888.75,2034059],[1455667200000,1888.25,1928.0,1881.5,1922.75,1922.75,1854185],[1455753600000,1926.75,1933.5,1911.25,1916.5,1916.5,1615605],[1455840000000,1917.5,1922.75,1898.5,1914.5,1914.5,1616647],[1456099200000,1911.0,1943.75,1908.25,1936.25,1936.25,1425321],[1456185600000,1934.0,1938.0,1913.75,1916.0,1916.0,1600879],[1456272000000,1914.0,1933.75,1886.75,1930.25,1930.25,2315370],[1456358400000,1933.0,1951.5,1920.25,1950.5,1950.5,1844284],[1456444800000,1949.0,1968.75,1941.25,1942.75,1942.75,1876651],[1456704000000,1943.0,1956.25,1926.5,1929.5,1929.5,1826411],[1456790400000,1928.0,1978.5,1920.75,1978.0,1978.0,2035550],[1456876800000,1976.25,1984.75,1966.25,1983.5,1983.5,1821662],[1456963200000,1981.75,1992.5,1974.75,1990.5,1990.5,1555391],[1457049600000,1991.0,2007.5,1984.0,1995.0,1995.0,2247812],[1457308800000,1994.5,2004.5,1984.5,1999.0,1999.0,1633347],[1457395200000,1999.0,2000.25,1976.0,1981.0,1981.0,1931272],[1457481600000,1981.75,1994.0,1978.0,1989.0,1989.0,1744984],[1457568000000,1990.0,2010.25,1967.25,1988.75,1988.75,2738172],[1457654400000,1988.5,2022.25,1987.5,2020.0,2020.0,1220530],[1457913600000,2019.25,2024.5,2012.0,2018.75,2018.75,880362],[1458000000000,2019.0,2019.5,2004.5,2015.75,2015.75,923452],[1458086400000,2016.25,2032.25,2006.5,2027.0,2027.0,580253],[1458172800000,2026.75,2046.75,2015.75,2039.75,2039.75,479136],[1458259200000,2041.5,2048.75,2037.0,2048.0,2048.0,1775664],[1458518400000,2036.5,2044.5,2031.0,2042.75,2042.75,1278261],[1458604800000,2043.25,2047.5,2028.75,2042.5,2042.5,1496196],[1458691200000,2043.0,2045.25,2025.25,2028.75,2028.75,1557185],[1458777600000,2028.0,2030.25,2012.25,2028.5,2028.5,1524072],[1459123200000,2030.25,2039.75,2022.0,2028.0,2028.0,907834],[1459209600000,2027.75,2049.25,2019.25,2047.5,2047.5,1549483],[1459296000000,2048.5,2064.5,2046.75,2055.25,2055.25,1627085],[1459382400000,2055.5,2059.75,2047.25,2051.5,2051.5,1736311],[1459468800000,2052.75,2067.0,2035.25,2065.0,2065.0,2051323],[1459728000000,2064.0,2071.5,2054.25,2057.5,2057.5,1380117],[1459814400000,2055.5,2055.5,2034.25,2038.75,2038.75,1827488],[1459900800000,2042.0,2060.5,2035.0,2060.25,2060.25,1894599],[1459987200000,2059.75,2062.0,2026.0,2035.0,2035.0,2052195],[1460073600000,2034.5,2054.25,2030.25,2040.75,2040.75,1768420],[1460332800000,2041.0,2056.5,2032.5,2034.5,2034.5,1679757],[1460419200000,2032.5,2058.5,2029.25,2055.75,2055.75,1831285],[1460505600000,2055.25,2077.0,2054.0,2076.0,2076.0,1637033],[1460592000000,2076.25,2081.75,2068.5,2076.5,2076.5,1363745],[1460678400000,2077.75,2080.0,2069.5,2075.0,2075.0,1230494],[1460937600000,2064.25,2088.75,2058.5,2086.75,2086.75,1400343],[1461024000000,2085.25,2098.5,2084.75,2093.75,2093.75,1565161],[1461110400000,2094.25,2105.25,2085.75,2098.0,2098.0,1464683],[1461196800000,2097.75,2104.0,2078.75,2082.75,2082.75,1638276],[1461283200000,2079.75,2089.0,2075.0,2086.0,2086.0,1497994],[1461542400000,2091.5,2091.5,2071.0,2083.25,2083.25,1280888],[1461628800000,2084.25,2091.25,2079.5,2088.5,2088.5,1225834],[1461715200000,2082.25,2094.0,2076.25,2090.75,2090.75,1420203],[1461801600000,2092.5,2094.25,2065.25,2072.5,2072.5,1938653],[1461888000000,2073.75,2076.0,2045.75,2059.0,2059.0,2419757],[1462147200000,2060.75,2077.5,2055.5,2074.25,2074.25,1306173],[1462233600000,2075.5,2076.25,2048.0,2057.0,2057.0,1827577],[1462320000000,2057.5,2060.25,2039.0,2047.0,2047.0,1557981],[1462406400000,2046.5,2060.0,2039.5,2044.0,2044.0,1433289],[1462492800000,2043.5,2054.5,2030.5,2052.75,2052.75,1813432],[1462752000000,2053.0,2059.75,2048.25,2054.25,2054.25,1370423],[1462838400000,2054.0,2079.75,2048.0,2077.5,2077.5,1416966],[1462924800000,2077.25,2078.75,2057.5,2058.0,2058.0,1471852],[1463011200000,2059.0,2072.75,2048.5,2058.75,2058.75,1799103],[1463097600000,2059.25,2063.5,2038.5,2043.5,2043.5,1878403],[1463356800000,2041.25,2068.5,2035.0,2062.75,2062.75,1421736],[1463443200000,2062.0,2069.5,2036.75,2043.5,2043.5,1988181],[1463529600000,2043.75,2057.75,2030.75,2041.5,2041.5,2085972],[1463616000000,2043.5,2044.75,2022.0,2038.75,2038.75,2055973],[1463702400000,2038.75,2055.5,2037.25,2050.0,2050.0,1583721],[1463961600000,2053.25,2056.0,2043.5,2045.25,2045.25,1183296],[1464048000000,2045.0,2077.25,2041.25,2075.0,2075.0,1603195],[1464134400000,2075.0,2092.5,2073.5,2087.25,2087.25,1442270],[1464220800000,2088.75,2091.75,2082.5,2089.75,2089.75,968439],[1464307200000,2090.5,2098.75,2088.0,2097.25,2097.25,1035175],[1464652800000,2100.0,2103.75,2086.0,2095.0,2095.0,1631254],[1464739200000,2094.0,2099.25,2083.25,2098.0,2098.0,1317565],[1464825600000,2096.75,2104.75,2086.75,2103.75,2103.75,1299962],[1464912000000,2103.5,2106.0,2082.75,2097.75,2097.75,1746160],[1465171200000,2097.5,2112.25,2094.0,2108.25,2108.25,1272974],[1465257600000,2108.25,2118.0,2106.5,2110.25,2110.25,1125951],[1465344000000,2110.25,2119.75,2106.5,2118.0,2118.0,1308451],[1465430400000,2117.75,2118.5,2106.25,2114.25,2114.25,1644419],[1465516800000,2113.75,2114.0,2088.5,2096.25,2096.25,1244099],[1465776000000,2089.25,2098.25,2075.75,2078.75,2078.75,1222789],[1465862400000,2077.0,2081.75,2063.25,2074.5,2074.5,1163137],[1465948800000,2072.75,2086.25,2068.75,2071.75,2071.75,609849],[1466035200000,2070.5,2080.0,2050.0,2079.25,2079.25,426215],[1466121600000,2077.75,2083.0,2073.75,2078.5,2078.5,1833560],[1466380800000,2071.0,2092.5,2070.25,2074.25,2074.25,1598465],[1466467200000,2079.0,2086.0,2074.0,2080.5,2080.5,1400709],[1466553600000,2079.25,2091.25,2075.25,2076.75,2076.75,1419838],[1466640000000,2083.0,2113.25,2083.0,2105.75,2105.75,1314510],[1466726400000,2115.75,2119.5,1999.0,2018.5,2018.5,4174598],[1466985600000,2013.75,2022.5,1981.5,1985.0,1985.0,3021015],[1467072000000,1982.5,2029.75,1982.25,2028.5,2028.5,2285755],[1467158400000,2028.25,2074.75,2022.75,2066.75,2066.75,2065151],[1467244800000,2072.25,2091.25,2056.5,2090.25,2090.25,2301226],[1467331200000,2086.5,2100.75,2081.5,2096.25,2096.25,1665376],[1467676800000,2099.75,2104.75,2072.5,2082.75,2082.75,1862935],[1467763200000,2084.0,2094.5,2065.75,2094.0,2094.0,2054794],[1467849600000,2092.0,2102.0,2081.75,2092.0,2092.0,1666356],[1467936000000,2092.0,2125.5,2087.5,2120.5,2120.5,1962358],[1468195200000,2120.25,2136.75,2120.0,2130.25,2130.25,1467322],[1468281600000,2130.75,2149.25,2128.5,2145.75,2145.75,1704053],[1468368000000,2145.75,2152.25,2139.5,2146.0,2146.0,1633489],[1468454400000,2145.25,2168.0,2142.75,2157.25,2157.25,1782561],[1468540800000,2156.5,2164.75,2143.25,2152.75,2152.75,1518276],[1468800000000,2154.5,2163.25,2152.75,2160.0,2160.0,1205765],[1468886400000,2160.0,2160.75,2151.25,2158.75,2158.75,1151631],[1468972800000,2159.0,2169.75,2155.25,2167.5,2167.5,1134131],[1469059200000,2168.25,2170.25,2153.5,2158.0,2158.0,1300678],[1469145600000,2159.0,2169.25,2156.0,2167.5,2167.5,1133059],[1469404800000,2167.75,2172.5,2155.75,2162.25,2162.25,1264905],[1469491200000,2162.75,2168.0,2153.75,2163.25,2163.25,1609035],[1469577600000,2166.0,2169.25,2152.0,2160.5,2160.5,1642569],[1469664000000,2162.75,2168.5,2153.5,2164.75,2164.75,1622142],[1469750400000,2165.5,2171.75,2157.5,2168.25,2168.25,1718155],[1470009600000,2174.0,2177.75,2159.75,2164.5,2164.5,1659094],[1470096000000,2166.0,2171.0,2141.5,2152.75,2152.75,1958950],[1470182400000,2152.25,2158.25,2145.25,2157.0,2157.0,1371176],[1470268800000,2156.75,2164.25,2154.0,2159.25,2159.25,1239577],[1470355200000,2159.5,2178.5,2159.25,2176.75,2176.75,1370482],[1470614400000,2176.0,2183.0,2173.25,2175.5,2175.5,970557],[1470700800000,2176.0,2183.5,2173.75,2177.5,2177.5,1191826],[1470787200000,2178.0,2181.5,2167.75,2172.75,2172.75,1371937],[1470873600000,2172.5,2185.25,2170.0,2181.75,2181.75,1326004],[1470960000000,2181.75,2184.0,2175.5,2180.25,2180.25,1270055],[1471219200000,2180.75,2190.75,2180.5,2186.0,2186.0,1090675],[1471305600000,2186.0,2186.25,2175.25,2176.75,2176.75,1391768],[1471392000000,2177.5,2182.0,2165.5,2179.75,2179.75,1702425],[1471478400000,2180.75,2184.5,2176.25,2183.5,2183.5,1201115],[1471564800000,2183.5,2184.25,2172.5,2181.75,2181.75,1431860],[1471824000000,2181.75,2184.5,2173.5,2181.5,2181.5,1543249],[1471910400000,2180.75,2191.5,2179.25,2185.25,2185.25,1125503],[1471996800000,2185.75,2187.75,2168.75,2175.0,2175.0,1508048],[1472083200000,2175.0,2177.25,2167.5,2173.5,2173.5,1501328],[1472169600000,2174.0,2186.75,2157.5,2168.5,2168.5,2535682],[1472428800000,2167.75,2182.25,2164.5,2179.25,2179.25,1245215],[1472515200000,2180.0,2181.5,2168.5,2175.25,2175.25,1372345],[1472601600000,2175.75,2176.25,2159.5,2169.5,2169.5,1864629],[1472688000000,2169.0,2177.25,2154.75,2167.25,2167.25,1943431],[1472774400000,2166.25,2183.75,2164.25,2178.0,2178.0,1700143],[1473120000000,2179.25,2186.25,2173.0,2184.5,2184.5,1627643],[1473206400000,2185.25,2186.75,2177.5,2184.5,2184.5,1459543],[1473292800000,2184.5,2189.25,2175.75,2177.5,2177.5,2105651],[1473379200000,2177.25,2178.25,2119.75,2122.75,2122.75,2073225],[1473638400000,2121.75,2162.75,2107.0,2158.5,2158.5,1450133],[1473724800000,2156.25,2157.5,2119.0,2128.75,2128.75,1201101],[1473811200000,2131.75,2141.25,2118.75,2120.25,2120.25,661156],[1473897600000,2121.75,2151.5,2114.75,2145.0,2145.0,398401],[1473984000000,2143.75,2144.25,2135.5,2141.75,2141.75,2064530],[1474243200000,2132.25,2146.75,2127.75,2133.0,2133.0,1527880],[1474329600000,2133.75,2143.5,2129.0,2131.0,2131.0,1385876],[1474416000000,2130.0,2157.5,2126.25,2156.25,2156.25,1826950],[1474502400000,2156.25,2172.75,2152.75,2168.25,2168.25,1523998],[1474588800000,2168.25,2169.5,2156.0,2158.0,2158.0,1448300],[1474848000000,2156.25,2159.5,2136.75,2139.75,2139.75,1602771],[1474934400000,2139.25,2154.0,2132.75,2152.75,2152.75,1659780],[1475020800000,2152.0,2165.25,2144.0,2163.25,2163.25,1733016],[1475107200000,2162.25,2167.0,2137.25,2148.5,2148.5,2306654],[1475193600000,2145.75,2168.25,2135.75,2160.5,2160.5,1989690],[1475452800000,2158.75,2164.0,2146.75,2153.25,2153.25,1406125],[1475539200000,2153.75,2159.75,2136.0,2144.75,2144.75,2143439],[1475625600000,2144.25,2158.0,2141.0,2153.25,2153.25,1369566],[1475712000000,2153.25,2157.25,2143.25,2156.5,2156.5,1209239],[1475798400000,2155.25,2161.5,2138.0,2146.5,2146.5,1958026],[1476144000000,2159.5,2160.75,2121.75,2134.5,2134.5,2243746],[1476230400000,2133.0,2140.75,2126.25,2131.5,2131.5,1483026],[1476316800000,2127.75,2132.25,2107.75,2126.25,2126.25,2195134],[1476403200000,2126.25,2143.25,2122.25,2127.0,2127.0,1841156],[1476662400000,2126.25,2130.0,2116.75,2123.0,2123.0,1251946],[1476748800000,2122.5,2139.75,2120.25,2132.0,2132.0,1139317],[1476835200000,2131.5,2142.5,2126.5,2138.0,2138.0,948475],[1476921600000,2137.5,2144.5,2126.75,2137.0,2137.0,1611098],[1477008000000,2136.0,2138.5,2123.25,2134.75,2134.75,1409837],[1477267200000,2137.0,2149.0,2134.75,2144.25,2144.25,1010790],[1477353600000,2144.75,2149.75,2135.25,2138.0,2138.0,1198210],[1477440000000,2135.25,2140.0,2124.75,2134.0,2134.0,1548442],[1477526400000,2133.75,2143.75,2122.5,2123.5,2123.5,1795356],[1477612800000,2127.25,2135.25,2112.5,2123.75,2123.75,2391182],[1477872000000,2120.0,2130.5,2114.75,2120.0,2120.0,1371713],[1477958400000,2123.5,2129.5,2091.0,2103.75,2103.75,2257062],[1478044800000,2102.25,2106.5,2087.25,2092.25,2092.25,2013595],[1478131200000,2088.25,2098.75,2079.75,2083.5,2083.5,1795490],[1478217600000,2084.0,2094.25,2078.75,2080.0,2080.0,2079129],[1478476800000,2106.0,2130.75,2102.75,2129.0,2129.0,1761750],[1478563200000,2129.0,2143.25,2119.0,2135.5,2135.5,1751369],[1478649600000,2138.0,2166.75,2028.5,2160.25,2160.25,5280237],[1478736000000,2159.5,2180.5,2147.75,2167.25,2167.25,3132340],[1479081600000,2164.5,2174.5,2152.25,2160.5,2160.5,1815339],[1479168000000,2161.0,2179.75,2158.5,2179.25,2179.25,1443589],[1479254400000,2179.0,2185.0,2168.75,2172.75,2172.75,1327887],[1479340800000,2172.5,2185.5,2171.75,2184.25,2184.25,1350348],[1479427200000,2184.0,2187.5,2176.5,2180.75,2180.75,1280719],[1479686400000,2179.5,2196.5,2178.5,2193.0,2193.0,1233201],[1479772800000,2193.25,2203.0,2191.75,2200.25,2200.25,1257560],[1479859200000,2201.25,2203.5,2192.0,2200.75,2200.75,1101994],[1480032000000,2201.0,2211.75,2197.5,2211.25,2211.25,561560],[1480291200000,2208.0,2209.5,2198.25,2200.75,2200.75,1371374],[1480377600000,2200.25,2209.5,2196.25,2203.75,2203.75,1405556],[1480464000000,2203.25,2213.75,2197.25,2198.75,2198.75,1960189],[1480550400000,2199.5,2203.0,2186.0,2192.0,2192.0,2148721],[1480636800000,2190.5,2197.25,2184.25,2192.0,2192.0,1682042],[1480896000000,2184.0,2208.75,2179.0,2204.25,2204.25,1663731],[1480982400000,2205.0,2212.0,2200.25,2210.0,2210.0,1483946],[1481068800000,2211.25,2241.25,2206.75,2236.75,2236.75,2328449],[1481155200000,2236.5,2251.5,2232.5,2247.75,2247.75,2109978],[1481241600000,2246.75,2261.25,2245.0,2260.0,2260.0,1090581],[1481500800000,2260.75,2270.25,2252.25,2256.0,2256.0,1019782],[1481587200000,2256.0,2278.25,2253.25,2273.25,2273.25,1053815],[1481673600000,2273.25,2277.0,2248.0,2257.0,2257.0,767129],[1481760000000,2256.0,2272.75,2252.25,2263.5,2263.5,477530],[1481846400000,2264.25,2269.5,2261.75,2267.5,2267.5,1415262],[1482105600000,2256.0,2263.75,2254.0,2260.0,2260.0,928690],[1482192000000,2260.25,2269.5,2260.0,2266.5,2266.5,814005],[1482278400000,2267.25,2268.0,2258.0,2260.5,2260.5,667705],[1482364800000,2258.25,2261.0,2251.5,2258.75,2258.75,847626],[1482451200000,2257.5,2261.0,2254.25,2260.0,2260.0,396535],[1482796800000,2258.75,2269.5,2257.75,2261.0,2261.0,498741],[1482883200000,2261.25,2267.5,2243.5,2245.25,2245.25,1000606],[1482969600000,2245.5,2250.0,2239.5,2245.0,2245.0,913220],[1483056000000,2246.25,2252.75,2228.0,2236.25,2236.25,1281987],[1483401600000,2240.75,2259.5,2239.5,2252.5,2252.5,1810351],[1483488000000,2252.75,2267.25,2251.0,2264.25,2264.25,1404875],[1483574400000,2264.5,2266.0,2254.0,2264.25,2264.25,1324035],[1483660800000,2264.25,2277.0,2258.25,2271.5,2271.5,1551007],[1483920000000,2271.25,2275.25,2263.5,2265.0,2265.0,1025182],[1484006400000,2264.5,2274.0,2259.5,2263.75,2263.75,1304523],[1484092800000,2263.75,2271.75,2255.0,2270.5,2270.5,1733727],[1484179200000,2270.5,2270.5,2248.5,2263.5,2263.5,1752976],[1484265600000,2264.5,2273.5,2262.75,2272.5,2272.5,1192660],[1484611200000,2270.25,2270.5,2257.25,2262.75,2262.75,1540220],[1484697600000,2262.0,2268.5,2258.25,2266.5,2266.5,1111992],[1484784000000,2265.5,2269.5,2253.0,2261.5,2261.5,1386240],[1484870400000,2261.0,2272.75,2259.75,2266.0,2266.0,1737181],[1485129600000,2266.0,2267.5,2251.75,2262.0,2262.0,1474482],[1485216000000,2260.75,2280.5,2259.5,2274.5,2274.5,1273116],[1485302400000,2275.75,2295.25,2274.75,2294.0,2294.0,1386477],[1485388800000,2293.75,2299.5,2289.5,2294.0,2294.0,1170427],[1485475200000,2294.0,2296.75,2287.0,2289.0,2289.0,942076],[1485734400000,2282.0,2285.75,2263.25,2276.0,2276.0,1850992],[1485820800000,2275.75,2278.25,2262.25,2274.5,2274.5,1628810],[1485907200000,2277.0,2285.0,2268.25,2274.5,2274.5,1565006],[1485993600000,2275.0,2279.75,2264.5,2275.5,2275.5,1414426],[1486080000000,2274.0,2294.0,2270.5,2291.0,2291.0,1415043],[1486339200000,2293.0,2294.25,2283.5,2286.5,2286.5,1164914],[1486425600000,2286.25,2295.0,2284.0,2288.5,2288.5,1202059],[1486512000000,2285.75,2292.0,2281.0,2290.25,2290.25,1283261],[1486598400000,2290.5,2307.75,2287.75,2304.25,2304.25,1354847],[1486684800000,2304.25,2315.75,2303.0,2312.75,2312.75,1177521],[1486944000000,2314.25,2329.0,2313.25,2326.25,2326.25,1210205],[1487030400000,2326.5,2337.75,2319.75,2337.0,2337.0,1390309],[1487116800000,2335.5,2351.5,2331.25,2350.5,2350.5,1532340],[1487203200000,2350.25,2350.75,2336.75,2345.5,2345.5,1737007],[1487289600000,2345.0,2348.75,2336.5,2348.0,2348.0,1399520],[1487635200000,2346.5,2365.0,2346.0,2360.0,2360.0,1653551],[1487721600000,2360.0,2363.75,2355.25,2361.0,2361.0,1301504],[1487808000000,2362.0,2367.5,2353.0,2362.75,2362.75,1556359],[1487894400000,2361.5,2365.75,2349.5,2365.0,2365.0,1551959],[1488153600000,2362.75,2370.75,2361.0,2368.25,2368.25,1156575],[1488240000000,2365.75,2368.75,2357.5,2362.75,2362.75,1610710],[1488326400000,2364.5,2401.0,2363.25,2393.5,2393.5,2171551],[1488412800000,2392.25,2394.25,2378.0,2382.0,2382.0,1744834],[1488499200000,2379.75,2383.25,2373.75,2381.25,2381.25,1357594],[1488758400000,2380.25,2380.75,2367.0,2375.5,2375.5,1376883],[1488844800000,2371.25,2375.5,2364.5,2366.5,2366.5,1303962],[1488931200000,2365.75,2373.0,2359.5,2364.0,2364.0,1651698],[1489017600000,2363.75,2369.25,2354.0,2366.25,2366.25,1788548],[1489104000000,2367.5,2379.75,2362.25,2371.75,2371.75,1361113],[1489363200000,2370.75,2375.25,2368.0,2375.0,2375.0,1042690],[1489449600000,2374.0,2374.75,2358.0,2366.5,2366.5,952366],[1489536000000,2367.0,2390.5,2366.5,2383.75,2383.75,621381],[1489622400000,2382.5,2392.0,2376.75,2382.75,2382.75,377982],[1489708800000,2382.25,2385.75,2379.0,2384.5,2384.5,1277357],[1489968000000,2373.75,2376.0,2365.5,2370.25,2370.25,1076099],[1490054400000,2369.0,2378.75,2338.0,2342.25,2342.25,2567939],[1490140800000,2340.5,2348.75,2332.25,2342.5,2342.5,1883451],[1490227200000,2342.25,2356.0,2338.25,2340.0,2340.0,1631527],[1490313600000,2341.0,2352.75,2331.75,2344.75,2344.75,1600274],[1490572800000,2337.0,2341.5,2317.75,2338.5,2338.5,1614233],[1490659200000,2340.5,2360.5,2333.5,2351.5,2351.5,1623900],[1490745600000,2353.0,2359.75,2348.75,2357.0,2357.0,1154538],[1490832000000,2357.0,2366.75,2353.25,2364.5,2364.5,1164616],[1490918400000,2365.5,2366.75,2356.75,2359.25,2359.25,1568884],[1491177600000,2357.5,2363.25,2340.0,2356.0,2356.0,1716027],[1491264000000,2354.25,2358.75,2344.75,2356.5,2356.5,1209054],[1491350400000,2358.75,2375.0,2343.75,2346.5,2346.5,1938825],[1491436800000,2345.5,2361.25,2338.0,2353.75,2353.75,1595949],[1491523200000,2355.25,2360.75,2336.75,2352.25,2352.25,1473460],[1491782400000,2351.75,2363.25,2347.5,2352.5,2352.5,1351301],[1491868800000,2354.25,2355.75,2333.25,2351.0,2351.0,1856700],[1491955200000,2351.75,2356.5,2337.5,2340.75,2340.75,1534596],[1492041600000,2338.75,2345.0,2324.0,2327.5,2327.5,1587079],[1492387200000,2324.0,2346.0,2322.75,2345.0,2345.0,981675],[1492473600000,2345.0,2347.0,2330.25,2337.25,2337.25,1432200],[1492560000000,2337.75,2349.25,2331.25,2333.75,2333.75,1254296],[1492646400000,2333.25,2358.25,2332.5,2352.0,2352.0,1468523],[1492732800000,2352.75,2356.0,2340.5,2347.5,2347.5,1277783],[1492992000000,2365.75,2376.75,2365.25,2370.0,2370.0,1553985],[1493078400000,2370.0,2389.25,2368.25,2385.0,2385.0,1324272],[1493164800000,2383.0,2394.75,2381.5,2382.25,2382.25,1493096],[1493251200000,2381.5,2388.75,2378.75,2386.0,2386.0,1115269],[1493337600000,2386.25,2388.75,2378.25,2380.5,2380.5,1167297],[1493596800000,2381.5,2390.75,2377.0,2387.0,2387.0,906278],[1493683200000,2386.25,2388.75,2381.75,2385.75,2385.75,958983],[1493769600000,2384.0,2386.0,2375.5,2383.25,2383.25,1076558],[1493856000000,2382.0,2390.75,2376.0,2385.5,2385.5,1229736],[1493942400000,2386.0,2399.25,2379.0,2397.75,2397.75,1127621],[1494201600000,2402.5,2403.75,2389.75,2395.0,2395.0,957161],[1494288000000,2394.5,2400.0,2388.75,2393.25,2393.25,1105436],[1494374400000,2391.75,2397.0,2387.5,2395.25,2395.25,998859],[1494460800000,2395.0,2395.25,2379.0,2391.0,2391.0,1356242],[1494547200000,2390.25,2391.5,2384.25,2388.75,2388.75,1087422],[1494806400000,2388.75,2402.25,2388.0,2398.5,2398.5,1041264],[1494892800000,2399.75,2404.5,2393.75,2397.0,2397.0,1071111],[1494979200000,2396.5,2396.75,2354.75,2357.5,2357.5,2814349],[1495065600000,2355.0,2375.0,2344.5,2363.5,2363.5,2460956],[1495152000000,2364.0,2388.0,2361.0,2381.5,2381.5,1672971],[1495411200000,2381.75,2394.25,2378.25,2392.75,2392.75,1113022],[1495497600000,2393.5,2399.5,2386.75,2398.0,2398.0,1024986],[1495584000000,2397.0,2404.0,2394.75,2402.0,2402.0,984358],[1495670400000,2403.0,2417.75,2402.5,2413.5,2413.5,1315611],[1495756800000,2413.0,2415.75,2408.0,2413.75,2413.75,879560],[1496102400000,2414.0,2417.0,2407.75,2410.75,2410.75,1040285],[1496188800000,2410.5,2416.75,2402.75,2411.0,2411.0,1729723],[1496275200000,2413.75,2430.5,2410.5,2429.5,2429.5,1432385],[1496361600000,2429.25,2439.75,2427.0,2437.75,2437.75,1735800],[1496620800000,2435.25,2439.0,2433.0,2434.5,2434.5,891938],[1496707200000,2434.25,2435.75,2426.25,2430.75,2430.75,1353806],[1496793600000,2429.5,2435.0,2424.0,2432.0,2432.0,1431930],[1496880000000,2431.5,2439.0,2427.25,2432.5,2432.5,1445922],[1496966400000,2427.25,2445.75,2414.75,2430.5,2430.5,1588107],[1497225600000,2430.0,2431.0,2419.0,2428.5,2428.5,1253497],[1497312000000,2428.75,2441.5,2427.25,2440.0,2440.0,1028985],[1497398400000,2440.25,2445.5,2427.75,2437.25,2437.25,684544],[1497484800000,2436.0,2436.0,2418.25,2434.25,2434.25,470700],[1497571200000,2433.75,2439.0,2432.5,2433.75,2433.75,1336684],[1497830400000,2433.5,2451.5,2432.75,2447.5,2447.5,1223334],[1497916800000,2447.75,2451.0,2434.0,2437.5,2437.5,1332027],[1498003200000,2435.75,2440.0,2428.0,2433.5,2433.5,1374762],[1498089600000,2431.75,2439.0,2428.0,2431.75,2431.75,1056822],[1498176000000,2431.25,2438.75,2428.25,2435.0,2435.0,1197448],[1498435200000,2432.0,2447.5,2430.0,2436.0,2436.0,1265812],[1498521600000,2435.75,2437.25,2416.5,2420.5,2420.5,1639883],[1498608000000,2417.0,2442.5,2413.75,2438.5,2438.5,1560424],[1498694400000,2442.0,2445.0,2402.25,2420.0,2420.0,2337789],[1498780800000,2420.75,2429.75,2415.0,2421.0,2421.0,1638217],[1499040000000,2422.0,2436.5,2421.5,2425.0,2425.0,766228],[1499212800000,2423.75,2432.25,2419.25,2428.0,2428.0,1287423],[1499299200000,2428.0,2430.5,2405.25,2408.5,2408.5,1603746],[1499385600000,2409.25,2425.0,2407.5,2422.5,2422.5,1266391],[1499644800000,2423.0,2430.0,2419.25,2424.5,2424.5,861222],[1499731200000,2423.75,2427.75,2410.25,2424.5,2424.5,1132273],[1499817600000,2425.0,2443.75,2422.5,2440.0,2440.0,1163339],[1499904000000,2441.25,2447.0,2439.0,2445.5,2445.5,941061],[1499990400000,2446.5,2461.25,2442.0,2456.0,2456.0,1091078],[1500249600000,2457.0,2460.5,2454.0,2458.5,2458.5,862469],[1500336000000,2459.25,2461.0,2448.0,2457.75,2457.75,1091158],[1500422400000,2459.75,2472.0,2457.75,2471.5,2471.5,958463],[1500508800000,2471.0,2476.25,2465.5,2471.25,2471.25,1106684],[1500595200000,2472.5,2475.25,2462.75,2469.5,2469.5,1095937],[1500854400000,2469.75,2470.5,2463.5,2468.5,2468.5,857750],[1500940800000,2467.0,2478.75,2466.25,2474.0,2474.0,1074033],[1501027200000,2475.25,2479.75,2471.5,2473.25,2473.25,972444],[1501113600000,2474.5,2480.5,2457.0,2472.0,2472.0,1647577],[1501200000000,2472.0,2472.0,2461.5,2470.25,2470.25,1156784],[1501459200000,2470.5,2475.0,2465.25,2468.0,2468.0,1229202],[1501545600000,2468.0,2477.25,2466.25,2472.25,2472.25,1043439],[1501632000000,2474.0,2476.0,2463.25,2473.5,2473.5,1304650],[1501718400000,2473.25,2474.5,2466.0,2471.75,2471.75,1087355],[1501804800000,2470.75,2477.75,2467.75,2472.0,2472.0,1070866],[1502064000000,2472.25,2478.25,2472.0,2477.5,2477.5,599701],[1502150400000,2477.5,2488.5,2467.5,2472.75,2472.75,1367671],[1502236800000,2470.0,2474.5,2459.0,2473.0,2473.0,1555517],[1502323200000,2474.0,2474.25,2432.75,2437.5,2437.5,2324062],[1502409600000,2434.5,2446.5,2430.25,2440.0,2440.0,1670104],[1502668800000,2441.5,2466.5,2441.5,2463.5,2463.5,1470477],[1502755200000,2464.5,2473.25,2460.0,2463.75,2463.75,1060173],[1502841600000,2464.5,2474.0,2461.5,2467.5,2467.5,1137333],[1502928000000,2466.75,2468.5,2423.75,2429.5,2429.5,2236170],[1503014400000,2426.75,2439.5,2419.5,2426.75,2426.75,2203303],[1503273600000,2428.75,2431.5,2415.75,2428.0,2428.0,1339966],[1503360000000,2428.0,2454.25,2427.5,2452.75,2452.75,1367156],[1503446400000,2453.0,2454.75,2438.75,2441.5,2441.5,1243382],[1503532800000,2440.25,2449.0,2434.5,2440.75,2440.75,1407417],[1503619200000,2442.5,2453.5,2437.5,2442.5,2442.5,1211227],[1503878400000,2442.0,2449.25,2436.25,2443.75,2443.75,953054],[1503964800000,2434.0,2448.5,2421.0,2447.0,2447.0,1615262],[1504051200000,2446.5,2459.75,2442.75,2455.75,2455.75,1301444],[1504137600000,2455.25,2474.25,2454.75,2470.0,2470.0,1752826],[1504224000000,2470.25,2479.75,2470.0,2474.25,2474.25,1057024],[1504569600000,2461.25,2471.25,2445.5,2459.75,2459.75,2123649],[1504656000000,2460.25,2469.0,2456.5,2465.5,2465.5,1574076],[1504742400000,2464.0,2468.75,2457.5,2466.5,2466.5,1534736],[1504828800000,2466.5,2467.5,2456.75,2462.5,2462.5,1242750],[1505088000000,2468.0,2489.0,2468.0,2487.5,2487.5,1333316],[1505174400000,2488.25,2497.0,2486.75,2496.0,2496.0,1042880],[1505260800000,2497.0,2497.5,2490.75,2496.5,2496.5,611367],[1505347200000,2496.25,2498.25,2489.5,2496.5,2496.5,419698],[1505433600000,2496.0,2496.5,2489.5,2496.0,2496.0,1367390],[1505692800000,2499.0,2506.0,2497.75,2502.75,2502.75,1090827],[1505779200000,2502.75,2506.0,2501.0,2504.75,2504.75,961109],[1505865600000,2503.75,2507.25,2494.0,2505.25,2505.25,1232948],[1505952000000,2504.5,2506.25,2496.5,2501.0,2501.0,1117630],[1506038400000,2500.75,2501.0,2492.0,2499.5,2499.5,1024727],[1506297600000,2499.0,2504.5,2485.0,2497.0,2497.0,1539626],[1506384000000,2498.0,2501.25,2492.25,2495.5,2495.5,1144642],[1506470400000,2495.0,2509.25,2493.0,2504.5,2504.5,1576031],[1506556800000,2503.25,2508.25,2499.0,2507.75,2507.75,1109027],[1506643200000,2507.75,2517.75,2504.75,2516.0,2516.0,1368322],[1506902400000,2518.0,2528.0,2517.0,2526.25,2526.25,1138362],[1506988800000,2527.25,2533.5,2525.5,2532.75,2532.75,849153],[1507075200000,2533.0,2538.0,2529.0,2536.25,2536.25,956590],[1507161600000,2535.25,2550.75,2534.5,2550.0,2550.0,1104438],[1507248000000,2548.75,2549.75,2541.5,2545.0,2545.0,1169419],[1507507200000,2543.25,2550.5,2539.25,2543.75,2543.75,735488],[1507593600000,2543.25,2553.25,2542.75,2548.5,2548.5,1149236],[1507680000000,2548.75,2553.5,2544.25,2553.0,2553.0,818238],[1507766400000,2552.25,2553.25,2546.25,2549.5,2549.5,938476],[1507852800000,2548.0,2555.5,2547.0,2552.75,2552.75,918541],[1508112000000,2552.25,2557.75,2550.75,2556.25,2556.25,795923],[1508198400000,2555.5,2557.75,2552.25,2557.0,2557.0,738739],[1508284800000,2556.5,2562.25,2556.25,2560.0,2560.0,753384],[1508371200000,2560.0,2561.5,2542.5,2560.5,2560.5,1362805],[1508457600000,2561.0,2574.5,2559.5,2574.0,2574.0,1254054],[1508716800000,2572.75,2577.25,2561.5,2563.5,2563.5,1272965],[1508803200000,2562.5,2570.25,2562.25,2567.25,2567.25,1047808],[1508889600000,2564.75,2566.25,2541.5,2558.5,2558.5,2099172],[1508976000000,2559.5,2565.0,2555.5,2561.5,2561.5,1392205],[1509062400000,2561.5,2580.75,2557.5,2578.5,2578.5,1561074],[1509321600000,2575.5,2578.25,2565.5,2568.25,2568.25,1237600],[1509408000000,2568.0,2575.5,2566.75,2572.75,2572.75,1051279],[1509494400000,2572.75,2585.5,2571.0,2574.75,2574.75,1290220],[1509580800000,2571.5,2578.5,2562.25,2576.75,2576.75,1297222],[1509667200000,2577.5,2585.5,2573.5,2582.75,2582.75,992681],[1509926400000,2580.0,2590.0,2575.5,2588.75,2588.75,848119],[1510012800000,2587.75,2593.5,2580.75,2586.75,2586.75,1163840],[1510099200000,2584.0,2592.5,2579.75,2591.0,2591.0,1058023],[1510185600000,2591.25,2594.5,2563.25,2584.0,2584.0,2218191],[1510272000000,2582.0,2585.75,2571.5,2579.5,2579.5,1193217],[1510531200000,2580.25,2585.5,2570.25,2582.0,2582.0,1052173],[1510617600000,2580.25,2582.25,2564.25,2578.0,2578.0,1582882],[1510704000000,2576.75,2577.0,2555.5,2565.0,2565.0,1917948],[1510790400000,2564.25,2589.5,2562.25,2585.0,2585.0,1528865],[1510876800000,2584.25,2586.0,2574.75,2576.25,2576.25,1186958],[1511136000000,2576.0,2584.0,2567.75,2582.0,2582.0,1000520],[1511222400000,2582.0,2600.5,2579.25,2596.25,2596.25,1153787],[1511308800000,2595.75,2600.0,2592.75,2594.5,2594.5,536543],[1511481600000,2593.25,2603.0,2589.5,2601.0,2601.0,551196],[1511740800000,2601.0,2605.5,2596.5,2601.75,2601.75,960112],[1511827200000,2602.25,2627.0,2597.5,2626.0,2626.0,1558414],[1511913600000,2625.5,2634.25,2619.75,2625.0,2625.0,1661775],[1512000000000,2625.0,2658.5,2621.75,2648.0,2648.0,2346236],[1512086400000,2640.75,2650.75,2605.0,2644.0,2644.0,2520826],[1512345600000,2654.5,2665.25,2633.75,2638.25,2638.25,1756938],[1512432000000,2636.0,2648.75,2627.25,2628.25,2628.25,1392821],[1512518400000,2626.75,2634.5,2620.0,2629.25,2629.25,1307666],[1512604800000,2630.5,2641.25,2626.25,2639.5,2639.5,1345485],[1512691200000,2639.5,2652.5,2637.75,2651.0,2651.0,1154864],[1512950400000,2652.0,2664.75,2649.25,2661.5,2661.5,1266601],[1513036800000,2662.75,2670.25,2660.5,2665.0,2665.0,1032184],[1513123200000,2665.5,2672.5,2656.75,2666.5,2666.5,758320],[1513209600000,2665.5,2670.75,2649.25,2653.25,2653.25,473836],[1513296000000,2650.0,2667.25,2650.0,2666.75,2666.75,1410847],[1513555200000,2683.0,2698.0,2682.5,2694.5,2694.5,1040769],[1513641600000,2695.0,2698.0,2682.5,2684.0,2684.0,980483],[1513728000000,2684.75,2695.5,2679.0,2681.5,2681.5,981223],[1513814400000,2681.5,2696.0,2680.75,2687.75,2687.75,853748],[1513900800000,2686.75,2691.5,2682.25,2686.0,2686.0,360430],[1514246400000,2686.75,2689.5,2683.5,2687.0,2687.0,376101],[1514332800000,2687.5,2691.0,2681.5,2685.5,2685.5,666329],[1514419200000,2684.0,2689.0,2683.0,2685.75,2685.75,535624],[1514505600000,2684.75,2698.25,2667.75,2676.0,2676.0,1092038],[1514851200000,2675.25,2696.0,2674.5,2693.0,2693.0,996265],[1514937600000,2693.75,2714.25,2692.25,2711.0,2711.0,1114548],[1515024000000,2710.25,2729.0,2708.5,2723.75,2723.75,1166017],[1515110400000,2725.0,2743.25,2723.75,2742.5,2742.5,1136500],[1515369600000,2741.75,2748.5,2736.5,2746.75,2746.75,903544],[1515456000000,2746.5,2760.0,2742.75,2752.25,2752.25,1137598],[1515542400000,2749.75,2752.0,2736.5,2750.5,2750.5,1289898],[1515628800000,2750.0,2770.5,2747.75,2769.5,2769.5,1045414],[1515715200000,2768.75,2790.0,2766.75,2788.75,2788.75,1357120],[1516060800000,2789.75,2808.5,2769.25,2782.5,2782.5,1981469],[1516147200000,2782.75,2809.5,2779.0,2803.75,2803.75,1541873],[1516233600000,2803.25,2808.0,2793.75,2796.25,2796.25,1345331],[1516320000000,2797.0,2815.0,2791.75,2811.0,2811.0,1363990],[1516579200000,2804.0,2838.25,2802.0,2835.25,2835.25,1179414],[1516665600000,2835.25,2844.75,2828.75,2839.5,2839.5,1282163],[1516752000000,2837.0,2855.25,2825.5,2841.0,2841.0,1885278],[1516838400000,2840.0,2853.75,2830.75,2841.25,2841.25,1439217],[1516924800000,2842.25,2876.0,2841.25,2874.5,2874.5,1286287],[1517184000000,2874.25,2878.5,2851.5,2853.5,2853.5,1395078],[1517270400000,2853.25,2858.0,2818.5,2824.5,2824.5,2133815],[1517356800000,2823.25,2839.75,2813.0,2825.75,2825.75,1841227],[1517443200000,2828.75,2837.25,2809.5,2822.5,2822.5,1646906],[1517529600000,2826.5,2831.0,2755.25,2756.75,2756.75,2532442],[1517788800000,2757.0,2763.0,2595.75,2607.75,2607.75,4009557],[1517875200000,2624.0,2699.75,2529.0,2694.25,2694.25,4806868],[1517961600000,2685.5,2726.75,2660.5,2668.25,2668.25,2491133],[1518048000000,2664.75,2686.5,2577.0,2593.5,2593.5,3121915],[1518134400000,2593.75,2637.75,2530.25,2619.0,2619.0,3909443],[1518393600000,2628.25,2671.5,2620.0,2655.25,2655.25,2170447],[1518480000000,2653.25,2667.5,2634.25,2661.75,2661.75,1461104],[1518566400000,2662.5,2701.75,2627.0,2697.0,2697.0,2087016],[1518652800000,2695.5,2736.75,2688.5,2734.0,2734.0,1668909],[1518739200000,2734.0,2754.75,2722.25,2735.0,2735.0,1738551],[1519084800000,2734.5,2747.75,2705.75,2714.0,2714.0,1447502],[1519171200000,2714.5,2747.75,2693.5,2698.75,2698.75,1661308],[1519257600000,2698.5,2731.0,2682.0,2711.5,2711.5,1623017],[1519344000000,2712.75,2750.25,2710.0,2748.75,2748.75,0],[1519603200000,2751.5,2786.0,2742.5,2784.5,2784.5,1256268],[1519689600000,2783.5,2789.75,2742.0,2747.5,2747.5,1717155],[1519776000000,2746.5,2762.0,2712.0,2714.5,2714.5,1876678],[1519862400000,2718.25,2731.0,2658.5,2678.25,2678.25,2818966],[1519948800000,2678.75,2696.0,2647.0,2690.25,2690.25,2171819],[1520208000000,2683.25,2727.75,2663.75,2718.5,2718.5,1781823],[1520294400000,2719.0,2734.5,2710.25,2724.0,2724.0,1450085],[1520380800000,2700.0,2730.25,2681.25,2723.25,2723.25,1870360],[1520467200000,2722.5,2740.5,2720.0,2739.25,2739.25,1502808],[1520553600000,2736.5,2787.0,2730.0,2784.0,2784.0,1541679],[1520812800000,2784.0,2800.5,2779.0,2784.0,2784.0,1232395],[1520899200000,2782.25,2802.5,2758.5,2768.5,2768.5,1232770],[1520985600000,2763.0,2779.5,2744.25,2749.75,2749.75,766900],[1521072000000,2750.75,2763.5,2741.0,2751.5,2751.5,358566],[1521158400000,2753.75,2757.0,2747.0,2752.75,2752.75,1142517],[1521417600000,2756.25,2756.5,2697.25,2722.75,2722.75,1986809],[1521504000000,2721.5,2729.0,2712.75,2723.5,2723.5,1099899],[1521590400000,2723.25,2744.0,2712.5,2718.25,2718.25,1423759],[1521676800000,2718.25,2726.25,2641.75,2643.25,2643.25,2548609],[1521763200000,2645.75,2658.75,2586.0,2597.75,2597.75,2875654],[1522022400000,2595.0,2662.75,2591.0,2659.5,2659.5,2302375],[1522108800000,2659.5,2679.75,2596.0,2615.75,2615.75,2448450],[1522195200000,2612.75,2633.75,2593.0,2607.5,2607.5,2802883],[1522281600000,2609.75,2659.5,2601.0,2643.0,2643.0,2042949],[1522627200000,2635.0,2641.5,2552.0,2575.0,2575.0,2395329],[1522713600000,2581.25,2618.75,2573.5,2613.25,2613.25,2220246],[1522800000000,2612.0,2649.75,2559.5,2647.0,2647.0,2247386],[1522886400000,2645.75,2672.25,2644.0,2661.75,2661.75,1642890],[1522972800000,2663.0,2664.0,2584.5,2605.75,2605.75,2615117],[1523232000000,2607.5,2653.75,2607.5,2619.0,2619.0,1762078],[1523318400000,2617.75,2666.25,2612.25,2655.0,2655.0,1998582],[1523404800000,2654.5,2661.25,2626.0,2641.0,2641.0,1637350],[1523491200000,2642.5,2675.0,2639.75,2664.0,2664.0,1301132],[1523577600000,2661.75,2680.5,2644.75,2657.25,2657.25,1711823],[1523836800000,2673.25,2687.0,2660.75,2681.75,2681.75,1237183],[1523923200000,2679.25,2713.75,2678.75,2706.5,2706.5,1251766],[1524009600000,2704.5,2718.5,2703.75,2709.75,2709.75,1044851],[1524096000000,2711.75,2713.25,2681.5,2693.0,2693.0,1577913],[1524182400000,2692.5,2698.25,2659.75,2671.5,2671.5,1604973],[1524441600000,2683.0,2684.75,2657.25,2671.25,2671.25,1239828],[1524528000000,2672.0,2688.5,2616.0,2635.25,2635.25,2329880],[1524614400000,2635.25,2648.25,2611.25,2644.5,2644.5,1902899],[1524700800000,2648.25,2677.5,2639.5,2674.5,2674.5,1279539],[1524787200000,2675.5,2676.25,2657.75,2671.5,2671.5,1142350],[1525046400000,2670.5,2682.25,2645.0,2647.0,2647.0,1341086],[1525132800000,2646.25,2658.0,2623.25,2652.25,2652.25,1323628],[1525219200000,2655.5,2658.5,2624.25,2627.5,2627.5,1427995],[1525305600000,2626.75,2636.25,2591.25,2631.75,2631.75,2146587],[1525392000000,2631.75,2669.5,2612.25,2663.0,2663.0,1699202],[1525651200000,2662.75,2681.5,2661.25,2670.0,2670.0,1148919],[1525737600000,2668.0,2674.25,2652.25,2670.25,2670.25,1281751],[1525824000000,2669.75,2700.0,2666.5,2696.0,2696.0,1251722],[1525910400000,2696.0,2725.0,2692.75,2718.75,2718.75,1173629],[1525996800000,2716.25,2732.5,2716.25,2729.5,2729.5,1066248],[1526256000000,2727.25,2741.25,2724.25,2731.0,2731.0,945963],[1526342400000,2728.5,2731.25,2700.5,2709.0,2709.0,1519108],[1526428800000,2711.25,2728.0,2704.5,2723.0,2723.0,1057687],[1526515200000,2721.75,2732.0,2711.0,2718.75,2718.75,1071506],[1526601600000,2718.75,2727.0,2708.75,2713.0,2713.0,1013073],[1526860800000,2728.75,2739.25,2724.25,2733.0,2733.0,951913],[1526947200000,2731.25,2741.75,2721.5,2726.0,2726.0,891511],[1527033600000,2724.5,2733.0,2704.5,2730.75,2730.75,1295885],[1527120000000,2729.75,2733.25,2705.75,2727.5,2727.5,1277264],[1527206400000,2726.75,2737.75,2713.75,2718.25,2718.25,993783],[1527552000000,2721.25,2724.25,2675.0,2692.25,2692.25,1989677],[1527638400000,2693.25,2729.25,2685.75,2724.5,2724.5,1424364],[1527724800000,2720.25,2728.25,2699.75,2705.5,2705.5,1665452],[1527811200000,2707.5,2737.0,2706.0,2733.75,2733.75,1241171],[1528070400000,2731.0,2749.25,2729.0,2745.5,2745.5,857850],[1528156800000,2746.0,2753.25,2739.0,2751.5,2751.5,1027609],[1528243200000,2751.0,2774.75,2748.0,2772.25,2772.25,1326401],[1528329600000,2773.25,2779.75,2760.0,2772.25,2772.25,1773923],[1528416000000,2771.0,2779.75,2752.0,2778.75,2778.75,1367033],[1528675200000,2771.0,2790.5,2770.5,2783.0,2783.0,1218834],[1528761600000,2781.25,2789.75,2778.5,2784.0,2784.0,988748],[1528848000000,2788.0,2791.75,2773.75,2774.25,2774.25,614173],[1528934400000,2773.25,2789.25,2767.5,2783.25,2783.25,398105],[1529020800000,2782.5,2784.0,2766.25,2776.5,2776.5,1512061],[1529280000000,2780.0,2786.75,2761.25,2779.75,2779.75,993118],[1529366400000,2778.25,2780.25,2735.75,2766.25,2766.25,1657081],[1529452800000,2765.25,2778.25,2757.25,2772.0,2772.0,1082802],[1529539200000,2771.75,2785.25,2747.0,2752.5,2752.5,1493235],[1529625600000,2750.5,2768.5,2749.25,2759.5,2759.5,1108771],[1529884800000,2757.0,2758.0,2700.5,2722.25,2722.25,2206994],[1529971200000,2721.75,2735.25,2714.75,2728.5,2728.5,1399067],[1530057600000,2726.5,2748.0,2701.0,2705.0,2705.0,2117686],[1530144000000,2705.0,2726.25,2693.25,2719.5,2719.5,1678667],[1530230400000,2720.0,2745.5,2716.75,2721.5,2721.5,1641889],[1530489600000,2721.0,2728.5,2698.5,2727.25,2727.25,1213215],[1530576000000,2727.25,2741.5,2712.0,2713.25,2713.25,860533],[1530748800000,2713.0,2739.75,2710.75,2738.5,2738.5,1165235],[1530835200000,2737.0,2766.25,2731.25,2763.0,2763.0,1287758],[1531094400000,2762.0,2788.0,2761.75,2787.5,2787.5,970337],[1531180800000,2787.5,2797.75,2780.5,2796.75,2796.75,925706],[1531267200000,2780.75,2787.75,2765.75,2774.0,2774.0,1369176],[1531353600000,2776.75,2801.0,2773.75,2798.5,2798.5,1120424],[1531440000000,2798.5,2807.25,2793.25,2803.25,2803.25,952307],[1531699200000,2804.75,2809.0,2795.0,2796.5,2796.5,801608],[1531785600000,2795.75,2815.75,2789.75,2811.25,2811.25,1059163],[1531872000000,2813.0,2818.25,2806.75,2816.0,2816.0,860523],[1531958400000,2814.5,2818.0,2800.25,2805.25,2805.25,1082645],[1532044800000,2805.5,2810.5,2793.0,2800.75,2800.75,1013663],[1532304000000,2805.25,2812.5,2792.5,2812.0,2812.0,812481],[1532390400000,2810.5,2831.25,2810.25,2821.0,2821.0,1347688],[1532476800000,2819.25,2849.5,2814.0,2841.25,2841.25,1302896],[1532563200000,2835.25,2846.5,2833.25,2842.5,2842.5,1039552],[1532649600000,2840.25,2847.0,2808.75,2817.5,2817.5,1492056],[1532908800000,2816.0,2821.75,2798.25,2803.25,2803.25,1169457],[1532995200000,2805.5,2827.75,2802.75,2817.0,2817.0,1366896],[1533081600000,2824.25,2825.75,2805.5,2810.75,2810.75,1098291],[1533168000000,2814.0,2831.25,2791.0,2828.5,2828.5,1238138],[1533254400000,2830.75,2841.5,2824.75,2839.5,2839.5,922242],[1533513600000,2841.5,2853.5,2835.0,2850.0,2850.0,797324],[1533600000000,2849.25,2863.75,2848.25,2859.75,2859.75,780222],[1533686400000,2860.5,2862.5,2852.5,2855.25,2855.25,745412],[1533772800000,2853.5,2862.75,2850.5,2853.75,2853.75,696695],[1533859200000,2852.5,2852.75,2826.0,2836.75,2836.75,1416182],[1534118400000,2835.75,2843.75,2820.0,2825.5,2825.5,1282874],[1534204800000,2826.75,2843.5,2825.75,2841.0,2841.0,1022577],[1534291200000,2841.75,2843.0,2803.0,2821.25,2821.25,1871800],[1534377600000,2822.25,2851.75,2817.5,2844.75,2844.75,1271529],[1534464000000,2843.5,2857.0,2835.0,2852.25,2852.25,1202980],[1534723200000,2851.75,2860.75,2850.25,2858.5,2858.5,817383],[1534809600000,2856.75,2874.0,2852.0,2861.75,2861.75,1055051],[1534896000000,2853.0,2868.25,2846.25,2861.25,2861.25,996434],[1534982400000,2861.75,2869.75,2854.75,2858.0,2858.0,1050042],[1535068800000,2858.25,2877.5,2856.25,2876.75,2876.75,1058571],[1535328000000,2877.75,2899.5,2876.75,2898.5,2898.5,961496],[1535414400000,2899.0,2906.25,2894.25,2899.25,2899.25,902705],[1535500800000,2900.5,2917.5,2897.5,2914.75,2914.75,1113797],[1535587200000,2915.75,2916.25,2895.5,2902.0,2902.0,1331841],[1535673600000,2898.0,2907.5,2891.75,2902.0,2902.0,1323038],[1536019200000,2906.5,2912.5,2885.5,2898.25,2898.25,1605954],[1536105600000,2898.75,2900.5,2877.5,2888.25,2888.25,1604742],[1536192000000,2888.5,2893.0,2868.0,2879.0,2879.0,1633946],[1536278400000,2877.75,2885.0,2865.0,2874.75,2874.75,1692240],[1536537600000,2873.75,2888.25,2873.25,2880.25,2880.25,1248308],[1536624000000,2879.75,2893.0,2867.25,2889.75,2889.75,1269254],[1536710400000,2890.0,2895.25,2879.5,2888.5,2888.5,1581597],[1536796800000,2887.0,2907.0,2884.75,2905.25,2905.25,1641192],[1536883200000,2904.75,2912.25,2896.75,2906.25,2906.25,1203335],[1537142400000,2903.5,2906.25,2887.25,2891.0,2891.0,1161598],[1537228800000,2890.5,2912.5,2878.5,2906.5,2906.5,986831],[1537315200000,2907.75,2913.75,2900.75,2910.0,2910.0,563497],[1537401600000,2911.25,2935.75,2908.25,2934.0,2934.0,360700],[1537488000000,2934.75,2944.0,2932.25,2943.0,2943.0,1489417],[1537747200000,2929.5,2930.25,2917.75,2925.5,2925.5,1162107],[1537833600000,2926.5,2934.25,2918.25,2921.25,2921.25,1032045],[1537920000000,2922.5,2936.0,2907.5,2911.5,2911.5,1308995],[1538006400000,2911.5,2932.0,2907.5,2920.0,2920.0,1210835],[1538092800000,2922.25,2925.5,2908.0,2919.0,2919.0,1429127],[1538352000000,2922.5,2942.0,2922.5,2930.0,2930.0,1239963],[1538438400000,2929.25,2936.0,2917.5,2928.5,2928.5,1132507],[1538524800000,2929.0,2944.75,2924.75,2931.5,2931.5,1244514],[1538611200000,2926.0,2926.25,2887.75,2907.75,2907.75,2165850],[1538697600000,2910.0,2915.5,2873.25,2894.0,2894.0,2291213],[1538956800000,2897.5,2898.25,2866.0,2893.75,2893.75,1760642],[1539043200000,2892.25,2900.0,2874.5,2888.25,2888.25,1770753],[1539129600000,2886.75,2891.25,2771.5,2781.0,2781.0,3460738],[1539216000000,2776.5,2798.75,2712.25,2745.5,2745.5,4013855],[1539302400000,2748.5,2785.0,2732.25,2768.5,2768.5,2853415],[1539561600000,2770.0,2778.75,2745.25,2749.0,2749.0,1763922],[1539648000000,2747.5,2819.0,2745.5,2817.75,2817.75,1780311],[1539734400000,2816.25,2824.25,2783.25,2816.25,2816.25,1948526],[1539820800000,2813.25,2814.75,2756.5,2772.25,2772.25,2218738],[1539907200000,2774.75,2800.5,2762.25,2767.5,2767.5,2023613],[1540166400000,2758.0,2782.0,2749.75,2756.5,2756.5,1665740],[1540252800000,2755.75,2757.5,2692.25,2746.25,2746.25,2849774],[1540339200000,2745.25,2750.0,2652.25,2664.25,2664.25,2856919],[1540425600000,2673.75,2723.75,2658.75,2688.25,2688.25,2535913],[1540512000000,2678.0,2692.75,2627.25,2669.5,2669.5,3509803],[1540771200000,2667.0,2707.0,2603.0,2643.5,2643.5,2786555],[1540857600000,2639.0,2690.25,2633.25,2685.25,2685.25,2503396],[1540944000000,2690.75,2737.25,2682.0,2711.0,2711.0,2469662],[1541030400000,2706.0,2741.25,2705.5,2738.0,2738.0,1820142],[1541116800000,2724.0,2766.25,2699.5,2724.25,2724.25,2372699],[1541376000000,2722.5,2743.75,2712.75,2739.5,2739.5,1311938],[1541462400000,2739.0,2761.0,2729.75,2759.0,2759.0,1269341],[1541548800000,2756.75,2817.75,2744.75,2816.5,2816.5,1894012],[1541635200000,2815.75,2818.0,2795.0,2808.75,2808.75,1317225],[1541721600000,2804.0,2811.25,2764.5,2779.0,2779.0,1724880],[1541980800000,2778.75,2795.25,2722.25,2727.75,2727.75,1921301],[1542067200000,2732.0,2755.75,2714.5,2727.5,2727.5,2101869],[1542153600000,2731.25,2748.25,2686.25,2698.5,2698.5,2295505],[1542240000000,2702.0,2736.75,2671.25,2734.5,2734.5,2383852],[1542326400000,2731.75,2748.75,2708.75,2743.0,2743.0,1875116],[1542585600000,2733.0,2748.0,2681.5,2696.25,2696.25,1988117],[1542672000000,2696.25,2696.75,2631.75,2640.0,2640.0,2533128],[1542758400000,2639.75,2671.25,2632.25,2649.0,2649.0,1454916],[1542931200000,2635.5,2647.5,2626.0,2629.5,2629.5,872856],[1543190400000,2633.5,2676.25,2631.5,2670.0,2670.0,1374735],[1543276800000,2661.0,2686.75,2655.25,2683.5,2683.5,1503048],[1543363200000,2686.25,2745.0,2681.0,2741.5,2741.5,1866115],[1543449600000,2738.0,2754.5,2723.25,2744.25,2744.25,1489330],[1543536000000,2742.0,2764.75,2729.0,2758.25,2758.25,1475346],[1543795200000,2793.5,2814.0,2773.5,2790.75,2790.75,1909240],[1543881600000,2789.75,2790.5,2696.0,2701.75,2701.75,2709938],[1544054400000,2713.25,2714.0,2621.25,2691.0,2691.0,3308356],[1544140800000,2694.25,2709.75,2623.25,2636.0,2636.0,2596155],[1544400000000,2625.0,2648.5,2583.0,2643.0,2643.0,2564357],[1544486400000,2644.0,2678.0,2621.25,2641.25,2641.25,2265284],[1544572800000,2632.5,2686.5,2631.75,2652.5,2652.5,1900862],[1544659200000,2653.0,2671.0,2637.25,2645.5,2645.5,2043406],[1544745600000,2646.5,2648.75,2594.0,2602.0,2602.0,1664325],[1545004800000,2594.0,2613.75,2530.5,2552.5,2552.5,1602680],[1545091200000,2553.75,2574.75,2528.0,2535.75,2535.75,1215895],[1545177600000,2530.5,2593.25,2488.0,2503.25,2503.25,823819],[1545264000000,2503.5,2517.5,2441.0,2485.75,2485.75,630214],[1545350400000,2487.0,2491.25,2466.75,2467.75,2467.75,3016623],[1545609600000,2407.75,2434.5,2340.5,2341.75,2341.75,1292750],[1545782400000,2348.5,2477.75,2316.75,2471.0,2471.0,2015176],[1545868800000,2470.25,2498.75,2397.0,2495.0,2495.0,2283892],[1545955200000,2491.5,2523.0,2472.75,2486.0,2486.0,2011392],[1546214400000,2495.5,2513.0,2482.75,2505.25,2505.25,1414594],[1546387200000,2508.0,2521.25,2452.25,2511.0,2511.0,1969697],[1546473600000,2482.25,2493.5,2443.25,2447.75,2447.75,2257341],[1546560000000,2451.75,2539.25,2438.5,2531.25,2531.25,2350836],[1546819200000,2537.25,2567.5,2523.25,2550.5,2550.5,1632131],[1546905600000,2553.25,2581.25,2547.5,2572.5,2572.5,1664892],[1546992000000,2569.5,2596.75,2568.5,2582.5,2582.5,1596941],[1547078400000,2580.0,2599.5,2560.5,2594.0,2594.0,1534119],[1547164800000,2594.0,2597.75,2577.0,2595.0,2595.0,1213026],[1547424000000,2588.5,2592.0,2567.25,2580.5,2580.5,1199404],[1547510400000,2581.5,2613.75,2580.0,2605.5,2605.5,1532494],[1547596800000,2605.75,2626.25,2602.5,2613.25,2613.25,1330329],[1547683200000,2614.5,2645.5,2596.5,2635.25,2635.25,1508869],[1547769600000,2636.75,2677.75,2632.75,2671.5,2671.5,1753852],[1548115200000,2669.25,2673.5,2616.5,2632.0,2632.0,1880446],[1548201600000,2630.75,2653.75,2612.5,2638.25,2638.25,1576181],[1548288000000,2635.0,2647.5,2626.0,2634.0,2634.0,1266714],[1548374400000,2636.25,2672.5,2634.5,2663.5,2663.5,1388741],[1548633600000,2660.0,2663.5,2622.25,2642.0,2642.0,1408636],[1548720000000,2640.25,2650.0,2628.5,2640.25,2640.25,1261703],[1548806400000,2648.5,2689.75,2636.25,2682.5,2682.5,1564987],[1548892800000,2683.5,2713.0,2675.75,2704.5,2704.5,1935195],[1548979200000,2707.75,2716.0,2695.5,2704.25,2704.25,1469597],[1549238400000,2699.25,2725.0,2697.0,2721.25,2721.25,1024581],[1549324800000,2719.5,2737.75,2716.25,2731.0,2731.0,1225737],[1549411200000,2730.75,2736.5,2722.25,2729.5,2729.5,1196377],[1549497600000,2727.0,2729.25,2685.5,2704.0,2704.0,1921663],[1549584000000,2702.0,2709.0,2680.75,2706.25,2706.25,1579544],[1549843200000,2710.75,2721.5,2700.5,2708.25,2708.25,1110070],[1549929600000,2707.0,2748.0,2705.5,2744.75,2744.75,1307152],[1550016000000,2743.5,2762.0,2742.75,2749.5,2749.5,1209879],[1550102400000,2749.25,2763.0,2730.25,2743.5,2743.5,1679091],[1550188800000,2741.25,2778.5,2729.0,2777.0,2777.0,1518783],[1550534400000,2777.0,2787.5,2766.0,2778.75,2778.75,1198092],[1550620800000,2777.75,2790.75,2773.25,2787.0,2787.0,1284923],[1550707200000,2787.0,2798.0,2764.25,2774.25,2774.25,1426061],[1550793600000,2773.5,2795.5,2770.5,2791.25,2791.25,1190834],[1551052800000,2799.5,2814.0,2794.5,2797.0,2797.0,1256092],[1551139200000,2795.75,2803.5,2783.25,2791.5,2791.5,1201641],[1551225600000,2788.0,2797.25,2775.0,2795.0,2795.0,1138855],[1551312000000,2795.25,2795.75,2781.75,2784.75,2784.75,1360457],[1551398400000,2785.25,2808.25,2783.0,2805.0,2805.0,1265597],[1551657600000,2814.0,2819.75,2767.5,2791.5,2791.5,1791972],[1551744000000,2790.5,2799.0,2783.25,2791.5,2791.5,1203448],[1551830400000,2786.5,2792.75,2768.5,2771.5,2771.5,1509846],[1551916800000,2770.5,2776.25,2738.5,2750.0,2750.0,1919820],[1552003200000,2749.0,2751.5,2722.0,2747.0,2747.0,1380324],[1552262400000,2745.5,2787.5,2736.75,2784.0,2784.0,1300372],[1552348800000,2784.75,2798.25,2780.5,2792.0,2792.0,958317],[1552435200000,2792.25,2821.25,2783.0,2814.5,2814.5,583009],[1552521600000,2816.0,2820.0,2803.75,2807.25,2807.25,330522],[1552608000000,2808.0,2821.5,2807.5,2811.8898925781,2811.8898925781,1382358],[1552867200000,2827.0,2842.0,2824.0,2840.5,2840.5,1036540],[1552953600000,2841.5,2858.75,2829.0,2836.5,2836.5,1497577],[1553040000000,2837.25,2849.25,2817.25,2827.0,2827.0,1693207],[1553126400000,2823.75,2866.0,2813.75,2862.5,2862.5,1657949],[1553212800000,2859.5,2864.75,2805.25,2810.75,2810.75,2254842],[1553472000000,2813.0,2818.5,2789.5,2807.0,2807.0,1801326],[1553558400000,2808.5,2835.0,2806.0,2823.0,2823.0,1461068],[1553644800000,2823.5,2831.75,2791.75,2810.5,2810.5,1726746],[1553731200000,2807.0,2824.25,2795.0,2821.0,2821.0,1185882],[1553817600000,2820.5,2840.75,2820.25,2837.75,2837.75,1491974],[1554076800000,2844.5,2873.5,2844.5,2870.5,2870.5,1256933],[1554163200000,2868.5,2873.75,2862.25,2867.0,2867.0,859942],[1554249600000,2866.0,2889.25,2865.25,2879.75,2879.75,1240848],[1554336000000,2880.75,2885.75,2871.0,2882.75,2882.75,1045539],[1554422400000,2882.5,2898.0,2880.5,2896.0,2896.0,1221029],[1554681600000,2896.25,2899.75,2884.25,2898.25,2898.25,978909],[1554768000000,2898.5,2900.0,2877.25,2882.5,2882.5,1182395],[1554854400000,2882.0,2896.0,2878.0,2894.5,2894.5,972310],[1554940800000,2894.75,2900.0,2885.25,2891.75,2891.75,968649],[1555027200000,2892.0,2914.75,2890.75,2912.5,2912.5,1227893],[1555286400000,2912.0,2914.5,2900.5,2909.5,2909.5,955662],[1555372800000,2910.25,2921.25,2904.5,2911.5,2911.5,1124491],[1555459200000,2910.25,2923.5,2898.5,2900.5,2900.5,1382265],[1555545600000,2901.0,2911.75,2889.5,2910.0,2910.0,1335778],[1555891200000,2908.75,2915.75,2899.0,2912.5,2912.5,706067],[1555977600000,2911.75,2939.75,2908.0,2938.0,2938.0,1193738],[1556064000000,2937.25,2939.75,2927.75,2930.75,2930.75,1125250],[1556150400000,2930.0,2935.75,2914.25,2926.25,2926.25,1376185],[1556236800000,2923.75,2942.75,2917.25,2941.5,2941.5,1246988],[1556496000000,2939.25,2951.5,2937.75,2943.0,2943.0,944846],[1556582400000,2942.5,2956.5,2926.0,2948.5,2948.5,1491268],[1556668800000,2955.0,2961.25,2916.0,2923.0,2923.0,1502201],[1556755200000,2916.5,2932.75,2901.0,2917.5,2917.5,1813837],[1556841600000,2918.5,2949.5,2916.5,2947.5,2947.5,1295606],[1557100800000,2917.75,2938.25,2883.5,2932.5,2932.5,2037157],[1557187200000,2911.75,2930.5,2862.5,2890.75,2890.75,2813033],[1557273600000,2889.75,2899.5,2868.75,2887.25,2887.25,2043325],[1557360000000,2884.0,2885.5,2836.25,2872.75,2872.75,2705412],[1557446400000,2869.75,2893.0,2826.0,2887.0,2887.0,2848095],[1557705600000,2858.5,2869.25,2802.0,2807.0,2807.0,2790074],[1557792000000,2806.0,2853.75,2799.75,2839.25,2839.25,1797995],[1557878400000,2840.75,2860.0,2815.0,2855.0,2855.0,1753507],[1557964800000,2853.5,2894.0,2840.5,2878.5,2878.5,1687728],[1558051200000,2879.75,2887.5,2852.5,2862.0,2862.0,1926351],[1558310400000,2861.5,2876.5,2832.5,2844.0,2844.0,1659139],[1558396800000,2848.0,2870.75,2846.25,2866.0,2866.0,1303238],[1558483200000,2864.75,2869.5,2848.25,2857.5,2857.5,1258767],[1558569600000,2857.75,2858.5,2805.75,2819.5,2819.5,2013518],[1558656000000,2821.75,2842.0,2819.25,2831.75,2831.75,1201967],[1559001600000,2831.0,2841.25,2800.5,2805.0,2805.0,1633540],[1559088000000,2804.25,2806.0,2766.25,2780.0,2780.0,2087458],[1559174400000,2779.5,2799.0,2776.5,2790.5,2790.5,1282029],[1559260800000,2788.75,2791.0,2750.0,2752.5,2752.5,2211587],[1559520000000,2741.0,2763.75,2728.75,2749.5,2749.5,2297243],[1559606400000,2754.0,2806.25,2744.0,2805.0,2805.0,1836910],[1559692800000,2806.5,2829.5,2801.0,2827.75,2827.75,1743779],[1559779200000,2820.5,2853.0,2812.75,2845.75,2845.75,1566762],[1559865600000,2840.0,2886.25,2838.0,2875.0,2875.0,1687328],[1560124800000,2893.25,2905.75,2880.5,2889.25,2889.25,1416247],[1560211200000,2890.25,2911.5,2879.25,2887.0,2887.0,1397028],[1560297600000,2887.25,2891.0,2875.25,2881.0,2881.0,1205406],[1560384000000,2882.0,2896.5,2867.25,2894.5,2894.5,1437516],[1560470400000,2893.75,2898.75,2880.5,2890.5,2890.5,1257750],[1560729600000,2890.75,2900.75,2887.75,2892.0,2892.0,1157402],[1560816000000,2893.5,2931.75,2884.5,2921.75,2921.75,1073047],[1560902400000,2920.5,2932.5,2909.0,2929.0,2929.0,638949],[1560988800000,2926.75,2960.0,2926.0,2955.75,2955.75,473310],[1561075200000,2953.75,2956.0,2944.0,2953.8999023438,2953.8999023438,1547604],[1561334400000,2948.0,2961.75,2947.25,2952.0,2952.0,910166],[1561420800000,2951.0,2958.25,2920.0,2922.0,2922.0,1417191],[1561507200000,2922.5,2939.0,2914.5,2918.0,2918.0,1232682],[1561593600000,2914.75,2935.75,2914.75,2931.0,2931.0,1060248],[1561680000000,2932.75,2955.25,2930.0,2944.25,2944.25,1322759],[1561939200000,2970.0,2981.75,2955.5,2967.75,2967.75,1457722],[1562025600000,2968.0,2980.0,2958.5,2979.5,2979.5,1119495],[1562112000000,2979.0,3001.5,2973.75,3000.25,3000.25,805258],[1562284800000,3000.75,3006.0,2971.25,2990.5,2990.5,1339312],[1562544000000,2990.75,2994.75,2973.25,2978.5,2978.5,1016611],[1562630400000,2977.75,2986.25,2963.5,2982.0,2982.0,956650],[1562716800000,2982.25,3007.5,2971.25,2997.5,2997.5,1422362],[1562803200000,2996.0,3006.75,2992.5,3004.0,3004.0,1181911],[1562889600000,3003.0,3018.0,3002.25,3015.5,3015.5,969956],[1563148800000,3015.25,3023.5,3010.75,3017.25,3017.25,829936],[1563235200000,3017.25,3021.75,3004.5,3007.0,3007.0,939814],[1563321600000,3005.75,3013.0,2980.5,2985.0,2985.0,1039457],[1563408000000,2980.75,3005.25,2974.5,2997.5,2997.5,1345038],[1563494400000,3003.75,3009.75,2969.5,2977.0,2977.0,1482373],[1563753600000,2974.5,2993.5,2972.5,2989.0,2989.0,1098399],[1563840000000,2988.75,3008.5,2987.5,3008.0,3008.0,1056909],[1563926400000,3003.0,3022.0,2996.0,3021.5,3021.5,1068766],[1564012800000,3018.0,3027.75,2998.0,3006.5,3006.5,1333721],[1564099200000,3006.5,3029.5,3006.0,3024.5,3024.5,961015],[1564358400000,3022.0,3027.25,3015.5,3021.75,3021.75,823572],[1564444800000,3022.25,3027.5,3001.5,3012.25,3012.25,1182050],[1564531200000,3016.25,3020.75,2958.0,2982.25,2982.25,1951108],[1564617600000,2970.25,3014.25,2944.5,2952.0,2952.0,2736926],[1564704000000,2950.25,2961.0,2913.5,2932.5,2932.5,2447014],[1564963200000,2929.25,2933.5,2820.5,2830.0,2830.0,3072122],[1565049600000,2816.25,2883.75,2775.75,2876.0,2876.0,2601037],[1565136000000,2873.75,2891.5,2823.25,2880.5,2880.5,2680813],[1565222400000,2879.0,2940.75,2870.5,2940.0,2940.0,1800667],[1565308800000,2928.0,2935.75,2899.0,2919.75,2919.75,2026304],[1565568000000,2918.75,2931.0,2872.5,2880.25,2880.25,1710875],[1565654400000,2882.25,2944.25,2866.75,2932.0,2932.0,2184012],[1565740800000,2931.0,2936.5,2835.75,2840.75,2840.75,2786308],[1565827200000,2836.0,2871.75,2817.75,2848.5,2848.5,2495340],[1565913600000,2851.0,2894.75,2849.5,2891.5,2891.5,1631175],[1566172800000,2893.0,2932.25,2892.5,2923.75,2923.75,1285798],[1566259200000,2921.25,2932.25,2894.25,2898.25,2898.25,1475214],[1566345600000,2893.25,2932.5,2893.0,2929.25,2929.25,1180368],[1566432000000,2931.25,2939.75,2904.25,2922.25,2922.25,1470309],[1566518400000,2920.25,2936.75,2834.0,2855.5,2855.5,2864662],[1566777600000,2831.0,2888.5,2810.25,2883.25,2883.25,1850231],[1566864000000,2882.75,2899.5,2860.0,2865.5,2865.5,1528362],[1566950400000,2866.25,2890.5,2851.75,2889.75,2889.75,1489617],[1567036800000,2883.25,2930.75,2875.25,2926.75,2926.75,1489670],[1567123200000,2923.25,2946.5,2913.25,2924.75,2924.75,1642516],[1567468800000,2901.0,2926.5,2889.0,2906.0,2906.0,1999829],[1567555200000,2903.0,2939.5,2902.0,2938.5,2938.5,1252834],[1567641600000,2938.0,2986.5,2936.5,2972.0,2972.0,1669999],[1567728000000,2970.75,2988.25,2970.25,2980.75,2980.75,1182287],[1567987200000,2980.25,2991.5,2969.5,2978.25,2978.25,1199935],[1568073600000,2979.25,2985.0,2957.25,2978.5,2978.5,1493346],[1568160000000,2979.0,3004.25,2972.0,3002.0,3002.0,1423833],[1568246400000,3003.0,3021.75,3001.0,3011.75,3011.75,1745651],[1568332800000,3010.0,3023.75,3003.5,3006.5,3006.5,1275710],[1568592000000,2993.5,3003.25,2981.25,2999.0,2999.0,1197095],[1568678400000,3001.75,3006.5,2991.5,3005.5,3005.5,1096388],[1568764800000,3006.0,3011.0,2978.5,3006.25,3006.25,637344],[1568851200000,3008.0,3022.25,2988.75,3006.0,3006.0,372849],[1568937600000,3005.5,3015.5,3001.75,3013.6101074219,3013.6101074219,1476593],[1569196800000,2995.75,3008.25,2982.0,2997.0,2997.0,1044218],[1569283200000,3001.0,3012.25,2958.5,2970.25,2970.25,1936806],[1569369600000,2971.0,2991.75,2953.75,2986.25,2986.25,1501723],[1569456000000,2985.75,2995.0,2964.25,2980.5,2980.5,1351351],[1569542400000,2979.75,2993.0,2946.25,2963.75,2963.75,1673557],[1569801600000,2976.0,2986.25,2964.5,2978.5,2978.5,1155807],[1569888000000,2984.0,2994.5,2937.0,2937.75,2937.75,1601531],[1569974400000,2942.25,2949.0,2874.0,2880.5,2880.5,2126769],[1570060800000,2883.75,2912.5,2855.0,2911.75,2911.75,2037970],[1570147200000,2911.5,2953.25,2896.75,2951.0,2951.0,1497975],[1570406400000,2929.75,2959.5,2928.0,2937.5,2937.5,1266872],[1570492800000,2934.5,2950.0,2890.5,2892.5,2892.5,1865325],[1570579200000,2893.5,2934.25,2888.25,2919.0,2919.0,1305749],[1570665600000,2920.5,2954.0,2881.75,2941.0,2941.0,1577766],[1570752000000,2949.0,2994.0,2941.75,2970.75,2970.75,1743810],[1571011200000,2968.0,2982.5,2953.75,2965.5,2965.5,833670],[1571097600000,2966.75,3003.25,2966.5,2997.75,2997.75,1181207],[1571184000000,2996.5,2997.75,2984.75,2991.5,2991.5,1148118],[1571270400000,2992.25,3008.0,2985.25,2998.0,2998.0,1121748],[1571356800000,2997.75,3001.25,2975.0,2988.25,2988.25,1335276],[1571616000000,2984.75,3007.5,2983.75,3006.5,3006.5,886557],[1571702400000,3006.5,3014.25,2988.25,2994.5,2994.5,1125601],[1571788800000,2992.0,3006.0,2982.0,3005.75,3005.75,1055958],[1571875200000,3006.0,3015.25,2998.75,3004.25,3004.25,1061278],[1571961600000,3003.75,3026.5,3000.0,3020.25,3020.25,1098391],[1572220800000,3023.0,3042.75,3022.75,3036.25,3036.25,1041931],[1572307200000,3038.25,3046.25,3029.5,3035.75,3035.75,1040149],[1572393600000,3036.5,3055.0,3023.25,3047.75,3047.75,1179153],[1572480000000,3051.75,3052.0,3020.25,3035.75,3035.75,1766536],[1572566400000,3036.0,3065.0,3033.0,3063.25,3063.25,1279508],[1572825600000,3064.75,3083.75,3064.75,3075.75,3075.75,1179714],[1572912000000,3076.75,3085.75,3069.75,3072.0,3072.0,1124217],[1572998400000,3071.5,3078.0,3063.0,3075.5,3075.5,1076833],[1573084800000,3077.25,3097.0,3070.25,3086.0,3086.0,1353330],[1573171200000,3086.25,3092.5,3072.5,3090.5,3090.5,1080147],[1573430400000,3090.5,3092.25,3074.5,3087.5,3087.5,844597],[1573516800000,3087.75,3102.0,3081.25,3092.0,3092.0,1101243],[1573603200000,3091.25,3097.0,3075.75,3095.5,3095.5,1251057],[1573689600000,3096.25,3099.75,3081.75,3097.0,3097.0,1105353],[1573776000000,3097.0,3119.5,3095.75,3118.25,3118.25,1251167],[1574035200000,3119.0,3127.75,3111.0,3121.75,3121.75,1034214],[1574121600000,3121.5,3132.5,3112.75,3118.5,3118.5,1195901],[1574208000000,3116.5,3118.5,3090.75,3109.0,3109.0,1693828],[1574294400000,3097.25,3114.5,3091.25,3104.0,3104.0,1434552],[1574380800000,3104.0,3114.5,3097.75,3111.5,3111.5,995416],[1574640000000,3119.0,3133.5,3116.5,3132.75,3132.75,947831],[1574726400000,3131.25,3145.0,3128.0,3143.75,3143.75,1068011],[1574812800000,3143.75,3155.0,3141.75,3153.75,3153.75,928792],[1574985600000,3154.75,3155.0,3139.5,3143.75,3143.75,902189],[1575244800000,3146.25,3158.0,3110.25,3114.25,3114.25,1927030],[1575331200000,3114.25,3121.75,3069.5,3091.0,3091.0,2146620],[1575417600000,3091.75,3119.5,3081.75,3111.0,3111.0,1485940],[1575504000000,3111.0,3124.75,3103.25,3117.75,3117.75,1318780],[1575590400000,3117.75,3151.0,3117.0,3146.0,3146.0,1300299],[1575849600000,3146.5,3149.5,3131.25,3134.5,3134.5,1145426],[1575936000000,3133.5,3143.0,3116.25,3136.0,3136.0,1425723],[1576022400000,3135.5,3144.5,3129.5,3143.0,3143.0,1225764],[1576108800000,3144.0,3177.5,3137.25,3168.0,3168.0,2379008],[1576195200000,3175.75,3185.0,3156.75,3172.0,3172.0,1834941],[1576454400000,3176.5,3198.75,3173.75,3194.25,3194.25,1413219],[1576540800000,3192.5,3199.25,3187.75,3192.0,3192.0,1032120],[1576627200000,3189.5,3199.0,3188.5,3194.75,3194.75,582632],[1576713600000,3195.0,3209.0,3190.25,3207.0,3207.0,433420],[1576800000000,3208.5,3231.0200195312,3204.25,3231.0200195312,3231.0200195312,1320006],[1577059200000,3227.0,3234.25,3224.25,3227.25,3227.25,665895],[1577145600000,3228.25,3231.25,3222.5,3225.75,3225.75,297971],[1577318400000,3227.5,3244.75,3227.0,3244.5,3244.5,464639],[1577404800000,3242.0,3254.0,3235.5,3237.5,3237.5,984389],[1577664000000,3238.25,3244.25,3217.25,3223.5,3223.5,1124598],[1577750400000,3223.25,3236.25,3213.0,3231.0,3231.0,1157924],[1577923200000,3237.0,3261.75,3234.25,3259.0,3259.0,1416241],[1578009600000,3261.0,3263.5,3206.75,3235.5,3235.5,1755057],[1578268800000,3220.25,3249.5,3208.75,3243.5,3243.5,1502748],[1578355200000,3243.5,3254.5,3226.0,3235.25,3235.25,1293494],[1578441600000,3231.75,3267.75,3181.0,3260.25,3260.25,2279138],[1578528000000,3261.25,3276.75,3257.75,3276.0,3276.0,1297679],[1578614400000,3275.5,3287.0,3260.75,3264.75,3264.75,1533121],[1578873600000,3265.75,3291.0,3265.5,3289.75,3289.75,1008998],[1578960000000,3289.25,3296.75,3275.25,3288.0,3288.0,1694799],[1579046400000,3287.75,3299.0,3277.75,3293.75,3293.75,1468347],[1579132800000,3294.25,3318.0,3294.0,3316.5,3316.5,1335246],[1579219200000,3316.75,3330.25,3316.0,3325.0,3325.0,1312253],[1579564800000,3325.0,3329.75,3307.25,3319.5,3319.5,1573187],[1579651200000,3321.25,3337.5,3315.25,3319.75,3319.75,1505107],[1579737600000,3317.25,3327.0,3301.25,3326.0,3326.0,1717046],[1579824000000,3326.5,3337.0,3280.5,3293.5,3293.5,2515168],[1580083200000,3269.75,3269.75,3233.0,3239.5,3239.5,2581636],[1580169600000,3239.5,3285.0,3238.75,3278.25,3278.25,1910878],[1580256000000,3281.75,3292.75,3265.25,3272.5,3272.5,1665382],[1580342400000,3271.5,3295.25,3239.75,3289.75,3289.75,2421276],[1580428800000,3292.0,3297.5,3212.75,3224.0,3224.0,3152069],[1580688000000,3222.75,3267.25,3222.0,3245.5,3245.5,1919477],[1580774400000,3244.25,3305.25,3236.0,3299.5,3299.5,1698403],[1580860800000,3300.25,3338.0,3288.25,3335.0,3335.0,2046111],[1580947200000,3337.0,3357.75,3332.5,3345.25,3345.25,1462323],[1581033600000,3349.0,3350.0,3320.75,3325.5,3325.5,1698940],[1581292800000,3322.25,3353.5,3303.5,3353.0,3353.0,1399815],[1581379200000,3351.0,3374.5,3349.25,3357.5,3357.5,1486164],[1581465600000,3360.5,3381.5,3355.5,3380.5,3380.5,1229231],[1581552000000,3381.25,3384.75,3348.5,3377.5,3377.5,1772784],[1581638400000,3379.5,3388.5,3365.25,3381.0,3381.0,1334897],[1581984000000,3382.25,3392.5,3355.25,3369.25,3369.25,1735931],[1582070400000,3372.0,3393.75,3370.75,3387.25,3387.25,1163426],[1582156800000,3391.75,3397.5,3339.25,3369.25,3369.25,2073749],[1582243200000,3367.0,3369.25,3328.0,3339.25,3339.25,2293728],[1582502400000,3309.0,3312.0,3213.75,3226.25,3226.25,3636687],[1582588800000,3223.0,3259.5,3117.25,3132.5,3132.5,4375530],[1582675200000,3138.0,3182.0,3091.0,3110.25,3110.25,3889097],[1582761600000,3100.25,3117.0,2944.5,2957.0,2957.0,4734434],[1582848000000,2950.0,2996.0,2853.25,2951.0,2951.0,5715227],[1583107200000,2900.0,3093.25,2889.25,3065.0,3065.0,3689149],[1583193600000,3077.0,3137.0,2973.0,2997.0,2997.0,3754363],[1583280000000,2988.25,3129.5,2976.5,3114.75,3114.75,2590464],[1583366400000,3109.25,3113.75,2996.5,3015.5,3015.5,2807262],[1583452800000,3024.25,3037.0,2898.0,2964.0,2964.0,3163400],[1583712000000,2916.0,2916.0,2715.0,2747.75,2747.75,2672753],[1583798400000,2733.0,2884.75,2695.25,2865.75,2865.75,3423140],[1583884800000,2859.5,2869.5,2702.75,2740.25,2740.25,2992894],[1583971200000,2738.0,2774.0,2442.5,2469.0,2469.0,4366577],[1584057600000,2429.5,2707.75,2393.5,2696.0,2696.0,3423449],[1584316800000,2673.75,2675.0,2360.25,2416.25,2416.25,2378284],[1584403200000,2417.25,2554.5,2365.0,2495.5,2495.5,1683796],[1584489600000,2478.5,2498.0,2274.75,2414.0,2414.0,976536],[1584576000000,2414.25,2474.0,2288.0,2403.25,2403.25,631228],[1584662400000,2364.25,2512.75,2346.25,2437.9799804688,2437.9799804688,3075997],[1584921600000,2220.25,2386.0,2174.0,2220.5,2220.5,3076791],[1585008000000,2233.25,2447.75,2230.5,2438.0,2438.0,2639522],[1585094400000,2442.75,2560.75,2386.0,2467.0,2467.0,3037767],[1585180800000,2471.0,2625.75,2402.25,2608.0,2608.0,2413913],[1585267200000,2627.75,2634.5,2505.25,2524.0,2524.0,2320755],[1585526400000,2459.0,2621.75,2445.0,2611.25,2611.25,1837692],[1585612800000,2613.25,2635.75,2555.75,2569.75,2569.75,2248012],[1585699200000,2562.0,2562.25,2434.25,2448.0,2448.0,2091378],[1585785600000,2459.0,2525.0,2424.75,2516.5,2516.5,2145458],[1585872000000,2513.75,2529.5,2449.0,2482.75,2482.75,1763886],[1586131200000,2485.0,2668.5,2484.75,2644.5,2644.5,2034419],[1586217600000,2645.5,2750.0,2623.5,2642.0,2642.0,2486524],[1586304000000,2640.5,2752.5,2620.75,2735.0,2735.0,1920688],[1586390400000,2737.75,2809.5,2701.0,2779.75,2779.75,2342733],[1586736000000,2811.0,2819.5,2711.0,2759.25,2759.25,1571402],[1586822400000,2760.0,2846.0,2752.5,2843.0,2843.0,1716496],[1586908800000,2843.75,2845.5,2751.25,2775.0,2775.0,1831570],[1586995200000,2767.75,2831.5,2746.0,2787.5,2787.5,1749108],[1587081600000,2863.0,2885.0,2821.0,2870.0,2870.0,1924019],[1587340800000,2861.5,2875.5,2804.25,2806.5,2806.5,1566934],[1587427200000,2807.0,2833.25,2717.25,2732.0,2732.0,1969844],[1587513600000,2737.25,2808.0,2717.25,2788.5,2788.5,1369529],[1587600000000,2790.5,2836.75,2772.75,2780.75,2780.75,1703918],[1587686400000,2777.0,2835.0,2755.25,2829.5,2829.5,1293756],[1587945600000,2829.0,2881.25,2812.75,2869.0,2869.0,1224445],[1588032000000,2867.75,2913.5,2851.0,2867.25,2867.25,1614021],[1588118400000,2870.5,2959.75,2860.75,2941.0,2941.0,1737371],[1588204800000,2956.5,2965.0,2878.0,2902.5,2902.5,2027924],[1588291200000,2871.5,2879.75,2811.75,2821.75,2821.75,1647259],[1588550400000,2789.0,2835.75,2771.0,2825.25,2825.25,1510680],[1588636800000,2827.0,2889.75,2824.5,2858.25,2858.25,1474765],[1588723200000,2857.75,2886.25,2832.0,2833.5,2833.5,1466641],[1588809600000,2832.0,2895.0,2823.0,2880.0,2880.0,1494330],[1588896000000,2882.0,2933.0,2879.75,2928.5,2928.5,1326254],[1589155200000,2920.75,2947.0,2889.75,2922.75,2922.75,1528302],[1589241600000,2919.25,2939.25,2838.0,2852.5,2852.5,1824303],[1589328000000,2839.75,2876.75,2786.0,2813.0,2813.0,2591379],[1589414400000,2820.25,2853.75,2760.25,2847.0,2847.0,2501222],[1589500800000,2846.25,2863.5,2809.5,2846.5,2846.5,1897194],[1589760000000,2859.75,2964.75,2850.0,2948.0,2948.0,1775433],[1589846400000,2945.0,2976.25,2914.25,2918.75,2918.75,1567224],[1589932800000,2913.5,2975.75,2908.5,2968.5,2968.5,1532404],[1590019200000,2972.25,2973.5,2933.0,2937.0,2937.0,1608225],[1590105600000,2936.75,2957.5,2903.75,2953.0,2953.0,1377263],[1590451200000,2948.5,3019.75,2947.5,2994.5,2994.5,1797241],[1590537600000,2994.0,3039.5,2965.5,3035.5,3035.5,2109332],[1590624000000,3035.0,3065.5,3019.5,3038.0,3038.0,1881295],[1590710400000,3036.0,3058.25,2992.0,3042.0,3042.0,2258009],[1590969600000,3029.75,3059.0,3008.0,3054.0,3054.0,1277803],[1591056000000,3052.75,3079.0,3035.0,3077.0,3077.0,1458830],[1591142400000,3078.0,3129.5,3074.25,3117.75,3117.75,1623708],[1591228800000,3117.75,3126.75,3087.5,3110.5,3110.5,1830904],[1591315200000,3113.25,3210.5,3106.5,3186.75,3186.75,2444330],[1591574400000,3192.5,3231.25,3183.25,3227.5,3227.5,1602601],[1591660800000,3227.75,3231.0,3190.0,3205.5,3205.5,1695764],[1591747200000,3204.75,3227.25,3179.75,3186.0,3186.0,1996065],[1591833600000,3183.75,3188.5,2996.25,3010.25,3010.25,3528726],[1591920000000,3011.75,3087.75,2982.0,3034.75,3034.75,2872339],[1592179200000,2992.75,3079.25,2935.0,3073.0,3073.0,1947459],[1592265600000,3076.25,3167.75,3071.25,3128.75,3128.75,1377224],[1592352000000,3122.0,3157.75,3105.0,3118.0,3118.0,610877],[1592438400000,3115.0,3130.5,3075.25,3109.0,3109.0,373718],[1592524800000,3108.25,3196.0,3106.75,3161.2600097656,3161.2600097656,1952273],[1592784000000,3040.25,3114.25,3027.25,3110.75,3110.75,1392325],[1592870400000,3111.75,3145.75,3060.0,3118.5,3118.5,1528485],[1592956800000,3113.25,3128.5,3019.75,3049.0,3049.0,2387916],[1593043200000,3046.75,3079.5,3005.0,3070.75,3070.75,1967245],[1593129600000,3071.25,3082.0,2992.5,3007.0,3007.0,2208418],[1593388800000,2986.25,3051.25,2983.5,3047.75,3047.75,1585146],[1593475200000,3046.0,3101.25,3030.25,3090.25,3090.25,1724164],[1593561600000,3085.25,3117.75,3062.75,3103.0,3103.0,1537321],[1593648000000,3101.75,3156.5,3095.5,3129.0,3129.0,1552517],[1593993600000,3125.25,3174.5,3105.75,3172.0,3172.0,1459512],[1594080000000,3170.0,3184.0,3132.5,3136.5,3136.5,1333466],[1594166400000,3135.25,3166.25,3125.5,3163.5,3163.5,1527612],[1594252800000,3166.25,3170.75,3105.25,3141.0,3141.0,1881833],[1594339200000,3142.25,3181.25,3111.5,3178.5,3178.5,1408591],[1594598400000,3183.5,3226.25,3140.5,3148.25,3148.25,2074726],[1594684800000,3149.75,3192.25,3119.0,3183.5,3183.5,2256766],[1594771200000,3204.0,3233.25,3192.0,3219.5,3219.5,1937696],[1594857600000,3223.25,3228.5,3188.5,3194.5,3194.5,1471311],[1594944000000,3198.5,3225.25,3194.75,3214.0,3214.0,1261113],[1595203200000,3214.5,3250.5,3190.25,3245.25,3245.25,1401168],[1595289600000,3243.75,3273.25,3239.25,3251.25,3251.25,1463931],[1595376000000,3249.25,3271.75,3227.25,3265.5,3265.5,1354244],[1595462400000,3267.75,3284.5,3214.25,3227.5,3227.5,1704453],[1595548800000,3230.0,3239.0,3191.5,3204.0,3204.0,1761346],[1595808000000,3210.75,3235.0,3192.0,3232.25,3232.25,1299512],[1595894400000,3235.0,3246.75,3208.0,3213.0,3213.0,1375293],[1595980800000,3215.0,3257.0,3204.25,3252.5,3252.5,1218031],[1596067200000,3256.75,3269.0,3195.0,3248.75,3248.75,2000721],[1596153600000,3269.25,3273.75,3212.5,3263.5,3263.5,2282794],[1596412800000,3272.0,3295.5,3254.75,3288.5,3288.5,1250449],[1596499200000,3290.75,3300.5,3271.0,3300.0,3300.0,1145269],[1596585600000,3300.75,3323.25,3292.0,3316.0,3316.0,1116787],[1596672000000,3317.0,3345.5,3300.5,3344.25,3344.25,1346665],[1596758400000,3343.75,3347.75,3322.25,3344.75,3344.75,1615367],[1597017600000,3347.0,3357.25,3329.0,3352.75,3352.75,1201751],[1597104000000,3350.25,3379.0,3319.5,3330.0,3330.0,1733040],[1597190400000,3339.5,3382.5,3326.25,3370.0,3370.0,1408718],[1597276800000,3367.75,3382.0,3357.5,3367.75,3367.75,1205758],[1597363200000,3369.25,3380.5,3350.0,3361.5,3361.5,1084771],[1597622400000,3366.0,3382.75,3364.75,3379.75,3379.75,759304],[1597708800000,3379.25,3390.75,3365.25,3387.0,3387.0,1019552],[1597795200000,3388.75,3395.75,3365.5,3372.75,3372.75,1368420],[1597881600000,3370.25,3387.0,3344.75,3380.75,3380.75,1203334],[1597968000000,3383.5,3396.25,3356.75,3392.5,3392.5,1221450],[1598227200000,3398.75,3429.5,3393.5,3427.5,3427.5,1282950],[1598313600000,3427.0,3448.75,3421.75,3443.0,3443.0,1133837],[1598400000000,3444.75,3483.5,3436.75,3480.25,3480.25,1277539],[1598486400000,3479.5,3498.25,3464.75,3485.25,3485.25,1633581],[1598572800000,3488.0,3509.5,3480.75,3504.5,3504.5,1248430],[1598832000000,3508.5,3524.5,3490.0,3499.0,3499.0,1439600],[1598918400000,3493.25,3530.0,3484.25,3527.0,3527.0,1283622],[1599004800000,3529.0,3587.0,3526.25,3579.25,3579.25,1853078],[1599091200000,3578.75,3586.5,3424.5,3461.5,3461.5,2872337],[1599177600000,3454.75,3484.25,3347.75,3417.5,3417.5,2994363],[1599523200000,3420.5,3447.0,3327.5,3335.5,3335.5,2732946],[1599609600000,3315.25,3424.0,3295.5,3400.25,3400.25,2011132],[1599696000000,3396.0,3424.25,3327.25,3340.5,3340.5,2332667],[1599782400000,3345.25,3375.0,3308.75,3333.75,3333.75,1876451],[1600041600000,3350.0,3402.75,3345.5,3382.5,3382.5,1378626],[1600128000000,3379.5,3419.0,3376.0,3405.25,3405.25,874366],[1600214400000,3405.0,3429.75,3384.0,3389.5,3389.5,571749],[1600300800000,3392.75,3396.5,3320.5,3361.5,3361.5,384917],[1600387200000,3355.75,3374.25,3341.75,3353.6000976562,3353.6000976562,2365554],[1600646400000,3314.5,3326.25,3217.75,3275.0,3275.0,2507980],[1600732800000,3271.5,3309.5,3256.5,3299.25,3299.25,1576319],[1600819200000,3303.75,3319.75,3221.0,3231.25,3231.25,1979661],[1600905600000,3228.0,3268.25,3198.0,3238.0,3238.0,2277010],[1600992000000,3243.5,3296.25,3206.5,3287.25,3287.25,1697090],[1601251200000,3291.0,3351.25,3287.5,3346.0,3346.0,1495804],[1601337600000,3348.75,3363.0,3316.5,3333.75,3333.75,1326597],[1601424000000,3330.0,3384.0,3291.25,3352.0,3352.0,2170601],[1601510400000,3344.75,3388.0,3343.25,3367.75,3367.75,1517912],[1601596800000,3367.0,3375.5,3300.25,3339.25,3339.25,2028921],[1601856000000,3360.0,3400.0,3346.5,3393.0,3393.0,1077474],[1601942400000,3392.0,3421.75,3330.5,3353.25,3353.25,1701062],[1602028800000,3338.0,3416.75,3332.25,3406.75,3406.75,1400616],[1602115200000,3406.25,3447.25,3405.5,3437.5,3437.5,1104986],[1602201600000,3447.25,3480.0,3445.25,3473.25,3473.25,1185272],[1602460800000,3467.5,3541.0,3464.25,3532.75,3532.75,1401063],[1602547200000,3534.0,3535.75,3491.5,3504.75,3504.75,1617226],[1602633600000,3502.0,3524.0,3472.0,3481.0,3481.0,1539718],[1602720000000,3479.25,3486.5,3431.5,3475.5,3475.5,1650150],[1602806400000,3478.5,3508.5,3461.25,3462.25,3462.25,1398947],[1603065600000,3471.0,3496.5,3410.75,3422.75,3422.75,1645853],[1603152000000,3436.0,3469.75,3418.75,3432.25,3432.25,1702183],[1603238400000,3437.0,3458.0,3420.5,3432.5,3432.5,1681275],[1603324800000,3430.25,3453.0,3402.5,3449.25,3449.25,1501259],[1603411200000,3455.75,3462.5,3431.5,3451.75,3451.75,1216313],[1603670400000,3445.75,3446.25,3356.0,3393.5,3393.5,1957780],[1603756800000,3394.25,3410.0,3368.25,3383.0,3383.0,1566246],[1603843200000,3369.0,3370.25,3260.75,3263.5,3263.5,2627180],[1603929600000,3279.0,3333.75,3250.25,3302.25,3302.25,1965277],[1604016000000,3268.0,3296.25,3225.0,3264.75,3264.75,2494925],[1604275200000,3260.0,3323.5,3243.25,3300.5,3300.5,1849320],[1604361600000,3304.0,3382.75,3301.25,3361.5,3361.5,1664690],[1604448000000,3362.75,3480.0,3319.0,3435.0,3435.0,2813083],[1604534400000,3448.0,3522.5,3428.25,3504.75,3504.75,1671417],[1604620800000,3508.75,3519.0,3456.75,3500.75,3500.75,1640000],[1604880000000,3522.5,3668.0,3515.75,3544.0,3544.0,2605322],[1604966400000,3549.5,3562.75,3506.5,3541.0,3541.0,2160319],[1605052800000,3546.25,3576.75,3531.0,3568.0,3568.0,1324983],[1605139200000,3574.5,3574.5,3513.0,3532.5,3532.5,1685890],[1605225600000,3537.5,3590.0,3518.0,3582.0,3582.0,1334530],[1605484800000,3587.0,3637.0,3586.5,3623.0,3623.0,1303941],[1605571200000,3625.5,3630.0,3584.25,3606.75,3606.75,1268206],[1605657600000,3604.5,3623.25,3556.5,3565.0,3565.0,1325309],[1605744000000,3562.0,3582.75,3542.25,3580.0,3580.0,1291117],[1605830400000,3560.0,3582.5,3542.75,3554.25,3554.25,1189621],[1606089600000,3546.5,3588.0,3545.5,3576.0,3576.0,1204848],[1606176000000,3576.0,3640.0,3575.25,3632.75,3632.75,1288993],[1606262400000,3635.5,3655.0,3615.25,3627.25,3627.25,1016343],[1606435200000,3630.25,3642.75,3612.75,3636.5,3636.5,639268],[1606694400000,3643.75,3652.0,3592.25,3623.25,3623.25,1712274],[1606780800000,3631.0,3677.5,3626.0,3660.5,3660.5,1365328],[1606867200000,3661.25,3672.75,3642.25,3667.25,3667.25,1106696],[1606953600000,3671.0,3682.0,3655.25,3664.5,3664.5,1124033],[1607040000000,3668.25,3700.0,3665.5,3698.0,3698.0,991860],[1607299200000,3694.75,3705.0,3672.25,3690.75,3690.75,1078372],[1607385600000,3682.75,3708.0,3664.25,3702.0,3702.0,1119000],[1607472000000,3707.75,3714.75,3659.5,3672.5,3672.5,1792176],[1607558400000,3669.5,3681.25,3644.0,3668.5,3668.5,1601203],[1607644800000,3670.0,3674.75,3628.25,3661.25,3661.25,1538362],[1607904000000,3677.75,3698.0,3642.75,3646.5,3646.5,1486250],[1607990400000,3653.0,3695.75,3642.75,3694.5,3694.5,1029503],[1608076800000,3697.75,3711.5,3687.0,3700.75,3700.75,584711],[1608163200000,3704.5,3724.75,3699.5,3721.25,3721.25,292916],[1608249600000,3721.5,3733.25,3707.75,3726.25,3726.25,1731161],[1608508800000,3718.25,3724.0,3596.0,3685.75,3685.75,1837575],[1608595200000,3685.0,3695.0,3663.75,3677.25,3677.25,1104998],[1608681600000,3674.25,3701.75,3651.0,3681.5,3681.5,1021819],[1608768000000,3685.25,3696.0,3678.5,3695.0,3695.0,369650],[1609113600000,3682.0,3732.25,3676.0,3727.5,3727.5,760654],[1609200000000,3731.0,3747.75,3714.5,3720.0,3720.0,992636],[1609286400000,3724.5,3738.25,3716.5,3724.25,3724.25,769995],[1609372800000,3725.0,3753.0,3715.0,3748.75,3748.75,993343],[1609718400000,3748.75,3773.25,3652.5,3692.25,3692.25,2037616],[1609804800000,3695.0,3730.0,3673.25,3718.25,3718.25,1414022],[1609891200000,3717.5,3774.75,3685.5,3740.5,3740.5,2127155],[1609977600000,3752.5,3804.0,3742.0,3795.5,3795.5,1302021],[1610064000000,3797.75,3824.5,3775.0,3817.5,3817.5,1619438],[1610323200000,3815.5,3820.75,3776.5,3792.0,3792.0,1292422],[1610409600000,3794.25,3806.75,3768.0,3794.5,3794.5,1216214],[1610496000000,3792.0,3813.5,3776.5,3803.75,3803.75,1049186],[1610582400000,3808.5,3817.75,3786.25,3791.25,3791.25,1170812],[1610668800000,3793.0,3797.75,3741.5,3762.25,3762.25,1781463],[1611014400000,3750.0,3797.0,3740.5,3790.5,3790.5,1315580],[1611100800000,3796.75,3852.5,3788.5,3845.0,3845.0,1248787],[1611187200000,3841.5,3859.75,3836.5,3846.0,3846.0,1068271],[1611273600000,3846.75,3849.0,3813.25,3834.25,3834.25,1186856],[1611532800000,3835.5,3853.25,3788.5,3848.5,3848.5,1763898],[1611619200000,3845.0,3862.25,3821.5,3842.5,3842.5,1172461],[1611705600000,3845.25,3853.0,3706.5,3744.25,3744.25,2572020],[1611792000000,3735.25,3823.5,3703.5,3779.25,3779.25,2149910],[1611878400000,3770.25,3777.25,3685.5,3705.25,3705.25,2691820],[1612137600000,3692.25,3777.0,3656.5,3765.75,3765.75,1687396],[1612224000000,3764.75,3835.75,3760.0,3818.25,3818.25,1419765],[1612310400000,3829.5,3843.5,3807.75,3823.5,3823.5,1285692],[1612396800000,3832.75,3869.75,3811.25,3864.5,3864.5,1136404],[1612483200000,3864.25,3888.25,3860.0,3880.25,3880.25,1138874],[1612742400000,3889.0,3911.25,3885.5,3908.0,3908.0,972437],[1612828800000,3910.5,3913.25,3895.0,3905.5,3905.5,881922],[1612915200000,3912.25,3928.5,3878.25,3903.0,3903.0,1560824],[1613001600000,3907.0,3920.5,3884.5,3912.0,3912.0,1296054],[1613088000000,3905.25,3936.25,3890.25,3931.0,3931.0,1050298],[1613433600000,3936.5,3959.25,3918.75,3927.75,3927.75,1450425],[1613520000000,3929.0,3932.25,3896.5,3928.0,3928.0,1382825],[1613606400000,3928.25,3936.0,3880.5,3909.5,3909.5,1536949],[1613692800000,3910.5,3931.0,3890.25,3903.0,3903.0,1427294],[1613952000000,3905.5,3914.5,3861.25,3873.5,3873.5,1514278],[1614038400000,3878.0,3896.0,3804.75,3878.0,3878.0,2282940],[1614124800000,3876.25,3927.75,3851.75,3922.5,3922.5,1944661],[1614211200000,3923.5,3934.5,3810.25,3828.0,3828.0,2863387],[1614297600000,3823.25,3858.5,3785.0,3809.25,3809.25,3010481],[1614556800000,3817.25,3912.0,3812.5,3898.75,3898.75,1692835],[1614643200000,3903.25,3906.5,3865.5,3867.5,3867.5,1641396],[1614729600000,3867.5,3898.0,3813.0,3816.75,3816.75,2203398],[1614816000000,3818.0,3842.25,3720.5,3765.5,3765.5,3192468],[1614902400000,3765.5,3850.0,3728.5,3839.0,3839.0,2948117],[1615161600000,3854.75,3878.75,3796.25,3819.25,3819.25,2198363],[1615248000000,3831.25,3901.25,3826.25,3873.25,3873.25,1704837],[1615334400000,3878.5,3916.25,3856.25,3896.5,3896.5,1845205],[1615420800000,3907.75,3958.5,3893.0,3936.75,3936.75,1599748],[1615507200000,3937.5,3947.5,3910.25,3942.25,3942.25,1448886],[1615766400000,3945.75,3969.75,3922.25,3967.5,3967.5,1295099],[1615852800000,3967.0,3980.5,3952.75,3962.5,3962.5,887247],[1615939200000,3967.5,3983.75,3935.25,3974.0,3974.0,520411],[1616025600000,3972.0,3988.75,3911.0,3916.5,3916.5,335435],[1616112000000,3923.75,3934.25,3908.0,3912.6201171875,3912.6201171875,2047619],[1616371200000,3893.5,3944.5,3885.0,3930.0,3930.0,1325987],[1616457600000,3933.25,3938.75,3890.5,3899.75,3899.75,1877976],[1616544000000,3905.75,3931.5,3877.5,3880.75,3880.75,2063480],[1616630400000,3882.75,3909.5,3843.25,3900.5,3900.5,2279488],[1616716800000,3907.5,3968.0,3900.75,3964.75,3964.75,1984060],[1616976000000,3962.25,3971.25,3928.75,3959.0,3959.0,2003052],[1617062400000,3965.25,3968.5,3933.75,3947.75,3947.75,1590486],[1617148800000,3949.5,3983.75,3941.5,3967.5,3967.5,1642169],[1617235200000,3967.5,4015.25,3964.5,4010.0,4010.0,1245846],[1617580800000,4030.0,4073.75,4021.0,4067.75,4067.75,1250666],[1617667200000,4069.75,4076.0,4052.25,4064.0,4064.0,1252163],[1617753600000,4067.0,4075.5,4056.5,4070.0,4070.0,1101579],[1617840000000,4074.25,4098.5,4072.5,4089.0,4089.0,988346],[1617926400000,4098.0,4121.5,4081.0,4119.5,4119.5,1090560],[1618185600000,4114.25,4124.5,4104.5,4120.25,4120.25,1089291],[1618272000000,4122.75,4139.75,4101.25,4132.75,4132.75,1081282],[1618358400000,4134.75,4144.0,4113.0,4118.0,4118.0,1529562],[1618444800000,4123.5,4166.5,4119.5,4162.5,4162.5,1277980],[1618531200000,4162.75,4183.5,4154.25,4176.25,4176.25,1304078],[1618790400000,4165.0,4174.75,4141.75,4155.5,4155.5,1618649],[1618876800000,4156.25,4167.25,4110.5,4126.5,4126.5,1700883],[1618963200000,4121.25,4167.25,4113.0,4164.75,4164.75,1505474],[1619049600000,4157.5,4171.75,4115.25,4127.75,4127.75,1944942],[1619136000000,4129.0,4186.75,4127.5,4171.5,4171.5,1509514],[1619395200000,4170.75,4186.0,4163.75,4179.5,4179.5,1019731],[1619481600000,4181.5,4192.5,4166.75,4179.0,4179.0,992029],[1619568000000,4180.25,4193.75,4172.75,4176.25,4176.25,1282972],[1619654400000,4184.75,4211.0,4168.0,4203.5,4203.5,1746965],[1619740800000,4200.75,4201.5,4167.25,4174.5,4174.5,1898434],[1620000000000,4181.5,4202.5,4181.0,4185.75,4185.75,1256240],[1620086400000,4184.25,4185.5,4120.5,4158.25,4158.25,2003587],[1620172800000,4158.25,4180.0,4153.0,4160.0,4160.0,1418246],[1620259200000,4158.75,4197.25,4140.5,4194.25,4194.25,1751616],[1620345600000,4197.5,4232.25,4191.75,4225.25,4225.25,1652592],[1620604800000,4226.75,4238.25,4172.0,4183.5,4183.5,1662210],[1620691200000,4176.75,4185.5,4103.75,4146.25,4146.25,2520859],[1620777600000,4140.0,4150.5,4051.0,4058.75,4058.75,2629953],[1620864000000,4053.5,4126.75,4029.25,4107.0,4107.0,2381081],[1620950400000,4112.5,4178.25,4105.25,4169.0,4169.0,1513171],[1621209600000,4169.0,4178.75,4136.5,4157.75,4157.75,1480730],[1621296000000,4159.0,4179.5,4111.5,4123.0,4123.0,1285520],[1621382400000,4114.0,4123.0,4055.5,4111.5,4111.5,2313119],[1621468800000,4107.75,4169.25,4084.5,4154.25,4154.25,1486599],[1621555200000,4152.5,4185.0,4147.0,4151.75,4151.75,1466725],[1621814400000,4151.5,4206.25,4142.5,4193.75,4193.75,1046500],[1621900800000,4199.25,4212.75,4179.25,4185.5,4185.5,1221701],[1621987200000,4188.0,4204.25,4180.5,4193.0,4193.0,1051147],[1622073600000,4193.0,4211.5,4177.75,4199.0,4199.0,1179928],[1622160000000,4211.25,4217.5,4201.0,4202.5,4202.5,1110833],[1622505600000,4206.5,4230.0,4190.0,4198.5,4198.5,1366344],[1622592000000,4198.5,4215.0,4190.75,4206.25,4206.25,1059938],[1622678400000,4208.0,4213.25,4165.25,4191.25,4191.25,1384271],[1622764800000,4190.75,4232.0,4177.0,4228.25,4228.25,1051573],[1623024000000,4232.25,4232.5,4214.0,4225.5,4225.5,934681],[1623110400000,4227.5,4236.75,4205.75,4225.75,4225.75,1305814],[1623196800000,4225.5,4235.0,4217.0,4218.5,4218.5,1057216],[1623283200000,4222.25,4249.0,4207.0,4238.0,4238.0,1563728],[1623369600000,4239.5,4247.75,4230.75,4245.75,4245.75,1084830],[1623628800000,4248.0,4257.5,4233.5,4254.75,4254.75,1116773],[1623715200000,4255.25,4267.5,4238.0,4246.5,4246.5,981189],[1623801600000,4248.0,4251.25,4200.75,4223.0,4223.0,511740],[1623888000000,4214.25,4232.5,4193.0,4222.25,4222.25,326193],[1623974400000,4225.75,4231.0,4183.75,4187.25,4187.25,1951342],[1624233600000,4142.5,4219.75,4126.75,4213.75,4213.75,1425623],[1624320000000,4219.25,4245.5,4205.75,4236.25,4236.25,1063749],[1624406400000,4237.5,4248.25,4230.5,4231.5,4231.5,938299],[1624492800000,4233.75,4263.75,4231.75,4256.0,4256.0,878788],[1624579200000,4262.0,4276.75,4253.5,4271.25,4271.25,906160],[1624838400000,4275.0,4282.0,4264.25,4280.5,4280.5,823723],[1624924800000,4280.5,4291.0,4271.75,4282.0,4282.0,741471],[1625011200000,4284.75,4294.25,4269.25,4288.5,4288.5,1100062],[1625097600000,4294.25,4312.0,4286.0,4310.75,4310.75,985190],[1625184000000,4309.75,4347.0,4308.0,4342.75,4342.75,999780],[1625529600000,4341.0,4348.0,4305.25,4334.0,4334.0,1368133],[1625616000000,4328.0,4353.25,4320.25,4349.75,4349.75,1221078],[1625702400000,4352.25,4352.25,4279.25,4313.0,4313.0,1991636],[1625788800000,4310.25,4364.0,4293.25,4360.0,4360.0,1311506],[1626048000000,4362.0,4379.25,4341.75,4376.5,4376.5,1055739],[1626134400000,4377.0,4383.75,4356.5,4361.25,4361.25,1249893],[1626220800000,4359.5,4384.5,4350.0,4367.75,4367.75,1308582],[1626307200000,4366.5,4370.25,4332.5,4352.0,4352.0,1611726],[1626393600000,4347.75,4368.0,4314.25,4318.5,4318.5,1636065],[1626652800000,4320.0,4320.75,4224.0,4251.25,4251.25,2599774],[1626739200000,4262.75,4329.0,4252.75,4315.5,4315.5,1844380],[1626825600000,4318.75,4355.25,4310.0,4350.5,4350.5,1191429],[1626912000000,4355.0,4371.5,4341.5,4359.5,4359.5,981969],[1626998400000,4371.5,4408.25,4367.25,4403.0,4403.0,1173337],[1627257600000,4400.5,4416.75,4375.5,4414.25,4414.25,938628],[1627344000000,4415.75,4416.0,4364.75,4394.5,4394.5,1575473],[1627430400000,4380.0,4407.75,4377.5,4393.75,4393.75,1221313],[1627516800000,4393.75,4422.5,4380.5,4411.75,4411.75,1009496],[1627603200000,4394.25,4405.0,4370.75,4389.5,4389.5,1376982],[1627862400000,4396.5,4419.75,4377.25,4379.75,4379.75,1193301],[1627948800000,4383.75,4417.0,4365.25,4415.0,4415.0,1296856],[1628035200000,4409.75,4415.0,4391.25,4394.75,4394.75,1047251],[1628121600000,4396.25,4422.75,4393.75,4421.5,4421.5,763343],[1628208000000,4420.25,4433.25,4416.0,4429.5,4429.5,951045],[1628467200000,4428.0,4432.0,4412.25,4425.75,4425.75,789726],[1628553600000,4427.25,4438.25,4416.5,4430.0,4430.0,950320],[1628640000000,4429.25,4443.25,4420.75,4440.5,4440.5,1001054],[1628726400000,4440.0,4456.25,4430.25,4454.5,4454.5,850527],[1628812800000,4455.75,4463.25,4451.0,4462.5,4462.5,789104],[1629072000000,4456.25,4476.5,4432.5,4474.0,4474.0,1239520],[1629158400000,4472.0,4472.25,4411.75,4443.5,4443.5,1789568],[1629244800000,4436.75,4449.75,4381.5,4394.5,4394.5,1546011],[1629331200000,4389.75,4414.75,4347.75,4401.5,4401.5,1924058],[1629417600000,4403.75,4440.5,4371.75,4437.0,4437.0,1328852],[1629676800000,4435.0,4485.75,4433.5,4475.5,4475.5,997026],[1629763200000,4481.0,4492.0,4476.75,4482.5,4482.5,787503],[1629849600000,4483.5,4498.0,4476.25,4493.0,4493.0,801106],[1629936000000,4493.75,4494.25,4465.0,4466.5,4466.5,1306718],[1630022400000,4470.0,4510.0,4462.25,4505.5,4505.5,1216414],[1630281600000,4508.75,4534.5,4500.75,4525.25,4525.25,975807],[1630368000000,4529.5,4542.25,4512.5,4520.5,4520.5,1378199],[1630454400000,4527.75,4540.0,4519.25,4521.25,4521.25,1061414],[1630540800000,4522.5,4544.0,4516.0,4535.25,4535.25,1016806],[1630627200000,4536.75,4549.5,4519.25,4534.5,4534.5,1156146],[1630972800000,4533.0,4548.0,4510.75,4519.25,4519.25,1277938],[1631059200000,4517.5,4524.75,4492.0,4512.5,4512.5,1606757],[1631145600000,4511.0,4529.5,4485.5,4492.25,4492.25,1696301],[1631232000000,4491.25,4518.25,4456.5,4458.25,4458.25,1721413],[1631491200000,4461.0,4492.75,4444.75,4469.0,4469.0,1534719],[1631577600000,4475.5,4489.5,4435.0,4444.5,4444.5,893788],[1631664000000,4446.75,4487.5,4437.5,4481.75,4481.75,518985],[1631750400000,4486.0,4487.5,4443.0,4474.25,4474.25,268026],[1631836800000,4471.0,4482.5,4459.0,4464.330078125,4464.330078125,1968041],[1632096000000,4411.75,4418.0,4293.75,4348.25,4348.25,2711340],[1632182400000,4342.5,4395.75,4329.25,4343.25,4343.25,1941006],[1632268800000,4336.5,4406.5,4321.25,4384.0,4384.0,1767853],[1632355200000,4386.0,4455.0,4385.75,4438.0,4438.0,1447395],[1632441600000,4439.0,4453.0,4410.75,4445.75,4445.75,1182037],[1632700800000,4446.0,4472.0,4425.0,4433.0,4433.0,1306188],[1632787200000,4429.75,4442.0,4334.75,4343.5,4343.5,2307037],[1632873600000,4347.5,4378.75,4344.25,4349.75,4349.75,1815726],[1632960000000,4360.0,4389.0,4294.25,4297.75,4297.75,2373423],[1633046400000,4301.0,4365.75,4260.0,4343.75,4343.75,2269695],[1633305600000,4349.0,4362.0,4267.5,4291.25,4291.25,2135338],[1633392000000,4295.75,4359.75,4269.0,4334.0,4334.0,1650217],[1633478400000,4334.0,4357.5,4273.75,4354.0,4354.0,2202805],[1633564800000,4355.25,4421.5,4355.0,4390.0,4390.0,1406808],[1633651200000,4390.5,4407.75,4376.25,4382.25,4382.25,1428160],[1633910400000,4381.0,4407.5,4344.0,4351.0,4351.0,1245705],[1633996800000,4347.75,4365.0,4317.25,4340.75,4340.75,1295686],[1634083200000,4327.5,4364.75,4318.75,4355.0,4355.0,1372482],[1634169600000,4354.75,4437.25,4354.0,4429.0,4429.0,1264458],[1634256000000,4433.0,4467.5,4426.25,4462.5,4462.5,1185108],[1634515200000,4465.5,4479.75,4436.25,4477.5,4477.5,1095216],[1634601600000,4475.75,4517.5,4471.75,4511.25,4511.25,1018177],[1634688000000,4516.0,4532.25,4504.0,4528.0,4528.0,1006857],[1634774400000,4525.0,4543.25,4510.25,4541.75,4541.75,938565],[1634860800000,4530.0,4551.5,4515.25,4536.5,4536.5,1315668],[1635120000000,4528.75,4566.25,4522.5,4558.0,4558.0,1031431],[1635206400000,4564.75,4590.0,4560.75,4565.25,4565.25,1257346],[1635292800000,4563.75,4576.75,4543.75,4544.5,4544.5,1263181],[1635379200000,4548.75,4589.75,4545.25,4587.5,4587.5,1195785],[1635465600000,4577.0,4603.5,4559.25,4597.0,4597.0,1418280],[1635724800000,4608.0,4619.5,4586.5,4605.75,4605.75,1071118],[1635811200000,4605.75,4627.0,4593.25,4623.5,4623.5,980833],[1635897600000,4621.25,4657.0,4613.0,4652.25,4652.25,1074650],[1635984000000,4651.5,4676.25,4650.75,4673.25,4673.25,1169886],[1636070400000,4671.75,4711.75,4667.5,4690.25,4690.25,1459142],[1636329600000,4678.5,4707.0,4676.25,4694.0,4694.0,1000404],[1636416000000,4690.75,4700.5,4663.25,4678.25,4678.25,1289857],[1636502400000,4674.75,4680.25,4625.25,4642.0,4642.0,1639098],[1636588800000,4645.0,4661.5,4638.0,4643.0,4643.0,936857],[1636675200000,4647.0,4685.5,4643.75,4678.25,4678.25,1155591],[1636934400000,4684.75,4697.5,4667.0,4679.0,4679.0,1047123],[1637020800000,4680.75,4709.75,4670.75,4696.0,4696.0,1043587],[1637107200000,4696.5,4701.0,4679.25,4686.25,4686.25,1056696],[1637193600000,4685.25,4706.5,4668.0,4701.5,4701.5,1168195],[1637280000000,4705.25,4723.5,4684.25,4694.5,4694.5,1344893],[1637539200000,4701.0,4740.5,4674.25,4679.75,4679.75,1685386],[1637625600000,4686.0,4695.5,4649.0,4688.5,4688.5,1872492],[1637712000000,4686.25,4702.25,4656.25,4699.0,4699.0,1408571],[1637798400000,4700.5,4717.0,4700.25,4705.5,4705.5,1408571],[1637884800000,4700.5,4717.0,4577.25,4595.75,4595.75,2068167],[1638144000000,4589.0,4669.75,4588.75,4651.0,4651.0,2014967],[1638230400000,4657.25,4667.5,4557.0,4566.25,4566.25,2845560],[1638316800000,4587.5,4650.75,4497.75,4508.5,4508.5,2670344],[1638403200000,4514.75,4593.75,4505.5,4575.75,4575.75,2587324],[1638489600000,4587.25,4606.5,4492.0,4537.5,4537.5,2747667],[1638748800000,4542.25,4611.75,4531.5,4590.0,4590.0,2031995],[1638835200000,4594.25,4697.25,4587.25,4685.0,4685.0,1771947],[1638921600000,4695.25,4712.0,4671.75,4699.0,4699.0,1418355],[1639008000000,4697.25,4706.0,4662.25,4667.0,4667.0,1593325],[1639094400000,4669.25,4712.75,4664.25,4711.0,4711.0,1585049],[1639353600000,4711.25,4731.0,4664.75,4668.75,4668.75,1605196],[1639440000000,4672.0,4686.0,4606.0,4637.0,4637.0,1211592],[1639526400000,4637.75,4715.0,4611.25,4709.5,4709.5,673190],[1639612800000,4711.5,4752.5,4651.25,4668.75,4668.75,435986],[1639699200000,4674.25,4677.75,4629.5,4636.4599609375,4636.4599609375,2472118],[1639958400000,4612.0,4621.5,4520.25,4558.5,4558.5,2097624],[1640044800000,4567.75,4643.0,4565.75,4640.75,4640.75,1493880],[1640131200000,4641.75,4690.5,4622.25,4686.0,4686.0,1104688],[1640217600000,4689.0,4731.25,4684.25,4715.75,4715.75,978022],[1640563200000,4717.0,4784.25,4713.25,4782.25,4782.25,898698],[1640649600000,4780.5,4798.0,4770.5,4778.5,4778.5,954520],[1640736000000,4781.0,4796.0,4770.0,4784.5,4784.5,876030],[1640822400000,4784.75,4799.75,4767.25,4772.25,4772.25,753935],[1640908800000,4773.75,4778.5,4750.5,4758.5,4758.5,954083],[1641168000000,4771.0,4791.25,4747.5,4786.0,4786.0,1322362],[1641254400000,4785.25,4808.25,4764.5,4784.25,4784.25,1392809],[1641340800000,4783.5,4788.25,4689.5,4692.5,4692.5,1856376],[1641427200000,4692.0,4715.75,4662.0,4687.5,4687.5,1862918],[1641513600000,4695.0,4705.75,4653.75,4667.75,4667.75,1618440],[1641772800000,4671.25,4681.75,4572.75,4662.25,4662.25,2231980],[1641859200000,4663.5,4707.5,4627.25,4705.0,4705.0,1729004],[1641945600000,4704.0,4739.5,4695.0,4716.25,4716.25,1583216],[1642032000000,4719.25,4736.25,4642.5,4652.0,4652.0,1824612],[1642118400000,4655.0,4667.0,4606.0,4654.75,4654.75,2010610],[1642464000000,4666.0,4671.75,4560.0,4571.25,4571.25,2268240],[1642550400000,4577.75,4603.0,4517.25,4524.25,4524.25,2001348],[1642636800000,4526.0,4594.25,4437.75,4474.75,4474.75,2040704],[1642723200000,4454.25,4487.0,4381.25,4390.0,4390.0,3012106],[1642982400000,4389.0,4427.5,4212.75,4403.75,4403.75,3846785],[1643068800000,4402.75,4406.75,4276.5,4349.0,4349.0,2483392],[1643155200000,4308.75,4446.25,4294.25,4341.5,4341.5,2423103],[1643241600000,4345.25,4422.0,4263.25,4317.75,4317.75,2295458],[1643328000000,4348.0,4426.0,4266.25,4423.25,4423.25,2251268],[1643587200000,4423.5,4507.75,4395.5,4504.25,4504.25,1846145],[1643673600000,4493.25,4554.75,4474.0,4535.0,4535.0,1618163],[1643760000000,4552.0,4586.0,4535.25,4577.25,4577.25,1624220],[1643846400000,4545.75,4548.25,4462.0,4469.0,4469.0,1800714],[1643932800000,4518.0,4532.5,4438.5,4492.5,4492.5,1957881],[1644192000000,4497.0,4514.5,4462.75,4475.75,4475.75,1495143],[1644278400000,4484.0,4523.75,4456.25,4512.5,4512.5,1459766],[1644364800000,4519.0,4585.0,4517.25,4577.75,4577.75,1383317],[1644451200000,4582.25,4583.75,4476.0,4497.5,4497.5,2403026],[1644537600000,4494.5,4520.5,4393.25,4409.5,4409.5,2479025],[1644796800000,4411.75,4428.0,4354.0,4394.0,4394.0,2098618],[1644883200000,4393.5,4468.0,4381.75,4464.5,4464.5,1523305],[1644969600000,4458.75,4484.5,4422.75,4470.0,4470.0,1426847],[1645056000000,4464.25,4474.75,4367.25,4374.5,4374.5,1629730],[1645142400000,4374.75,4411.5,4321.0,4343.5,4343.5,1824590],[1645488000000,4324.25,4391.25,4250.0,4300.0,4300.0,2589159],[1645574400000,4310.75,4345.5,4212.5,4222.0,4222.0,1914227],[1645660800000,4215.5,4290.0,4101.75,4284.0,4284.0,2945330],[1645747200000,4266.75,4384.25,4227.5,4380.0,4380.0,1950397],[1646006400000,4299.5,4385.5,4251.5,4368.0,4368.0,2189820],[1646092800000,4367.5,4399.0,4275.0,4303.75,4303.75,1869277],[1646179200000,4308.75,4399.25,4278.25,4381.75,4381.75,1712970],[1646265600000,4373.75,4418.75,4341.0,4359.25,4359.25,1547676],[1646352000000,4366.5,4374.5,4281.25,4327.25,4327.25,1842722],[1646611200000,4308.75,4325.25,4185.25,4198.5,4198.5,1902001],[1646697600000,4186.5,4275.0,4138.75,4168.75,4168.75,2333021],[1646784000000,4153.0,4298.25,4152.0,4275.25,4275.25,1659520],[1646870400000,4279.0,4282.25,4207.0,4257.25,4257.25,1745090],[1646956800000,4258.5,4335.5,4198.0,4201.5,4201.5,1645055],[1647216000000,4216.0,4254.5,4160.75,4172.0,4172.0,1438651],[1647302400000,4180.25,4271.5,4138.0,4262.0,4262.0,1085846],[1647388800000,4257.5,4376.0,4246.25,4358.0,4358.0,722600],[1647475200000,4370.5,4415.25,4329.0,4410.25,4410.25,434642],[1647561600000,4393.0,4409.3500976562,4373.75,4409.3500976562,4409.3500976562,1405299],[1647820800000,4460.0,4473.0,4415.0,4452.25,4452.25,1375090],[1647907200000,4456.75,4514.75,4433.0,4505.0,4505.0,1205860],[1647993600000,4504.0,4514.0,4444.75,4447.5,4447.5,1336967],[1648080000000,4449.25,4517.5,4445.75,4512.5,4512.5,1221569],[1648166400000,4516.25,4539.0,4493.25,4536.5,4536.5,1251078],[1648425600000,4535.25,4572.25,4509.75,4568.0,4568.0,1182527],[1648512000000,4570.25,4631.0,4565.25,4625.5,4625.5,1353683],[1648598400000,4621.25,4627.5,4574.75,4596.0,4596.0,1206203],[1648684800000,4599.0,4614.25,4526.25,4530.75,4530.75,1650667],[1648771200000,4541.0,4555.5,4501.25,4539.25,4539.25,1441126],[1649030400000,4538.25,4580.0,4527.75,4577.75,4577.75,1025558],[1649116800000,4576.25,4588.75,4507.75,4520.25,4520.25,1303877],[1649203200000,4526.25,4528.75,4444.5,4475.75,4475.75,1803684],[1649289600000,4471.25,4517.25,4444.5,4496.25,4496.25,1446250],[1649376000000,4494.75,4519.75,4468.75,4483.5,4483.5,1358450],[1649635200000,4488.75,4491.25,4403.5,4409.0,4409.0,1431371],[1649721600000,4411.0,4466.75,4375.5,4393.0,4393.0,1739771],[1649808000000,4396.75,4449.5,4384.0,4442.25,4442.25,1254348],[1649894400000,4438.5,4455.75,4385.0,4387.5,4387.5,1396074],[1650240000000,4390.0,4406.25,4355.5,4386.75,4386.75,1149765],[1650326400000,4399.0,4467.0,4371.75,4459.25,4459.25,1465764],[1650412800000,4441.0,4484.25,4432.75,4455.5,4455.5,1423396],[1650499200000,4468.0,4509.0,4380.0,4390.5,4390.5,1704137],[1650585600000,4385.75,4393.25,4247.5,4267.25,4267.25,2039961],[1650844800000,4259.0,4296.5,4195.25,4292.75,4292.75,2280374],[1650931200000,4294.0,4303.5,4136.75,4170.5,4170.5,2018166],[1651017600000,4149.5,4236.25,4149.0,4180.25,4180.25,2035627],[1651104000000,4213.0,4303.5,4182.5,4283.5,4283.5,1798644],[1651190400000,4244.0,4279.75,4118.75,4127.5,4127.5,2117160],[1651449600000,4144.0,4165.75,4056.0,4151.0,4151.0,2351404],[1651536000000,4145.5,4195.75,4129.0,4169.25,4169.25,1678497],[1651622400000,4171.25,4303.0,4142.75,4295.25,4295.25,1783477],[1651708800000,4289.75,4300.75,4099.25,4143.25,4143.25,2389422],[1651795200000,4146.5,4153.25,4062.0,4119.5,4119.5,2310919],[1652054400000,4087.25,4099.0,3970.0,3987.5,3987.5,2139992],[1652140800000,3993.25,4065.5,3953.0,3996.75,3996.75,2247750],[1652227200000,3990.5,4050.5,3923.75,3930.25,3930.25,2157244],[1652313600000,3939.75,3961.75,3855.0,3927.25,3927.25,2380563],[1652400000000,3916.25,4036.0,3915.5,4019.75,4019.75,1859074],[1652659200000,4025.0,4043.5,3979.5,4004.75,4004.75,1695198],[1652745600000,4002.0,4091.5,4000.5,4084.75,4084.75,1716498],[1652832000000,4091.25,4095.0,3905.5,3922.75,3922.75,2202394],[1652918400000,3916.5,3943.5,3856.0,3897.75,3897.75,2317604],[1653004800000,3900.5,3949.5,3807.5,3899.5,3899.5,2408399],[1653264000000,3910.5,3982.25,3906.5,3971.75,3971.75,1736162],[1653350400000,3951.75,3954.5,3872.0,3940.5,3940.5,2017453],[1653436800000,3950.0,3997.75,3913.5,3976.75,3976.75,1744116],[1653523200000,3972.25,4073.5,3960.5,4055.75,4055.75,1493132],[1653609600000,4047.5,4168.25,4041.25,4155.75,4155.75,1547507],[1653955200000,4164.5,4202.25,4102.75,4131.25,4131.25,2222573],[1654041600000,4138.5,4165.0,4071.5,4099.0,4099.0,1912031],[1654128000000,4097.75,4179.0,4072.25,4175.25,4175.25,1513748],[1654214400000,4177.75,4189.0,4096.75,4107.0,4107.0,1532766],[1654473600000,4110.5,4168.25,4104.5,4120.5,4120.5,1457918],[1654560000000,4122.0,4164.0,4076.0,4158.75,4158.75,1677883],[1654646400000,4150.75,4160.0,4105.25,4114.0,4114.0,1706628],[1654732800000,4116.0,4144.25,4014.75,4016.25,4016.25,2024783],[1654819200000,4025.25,4029.5,3895.25,3899.0,3899.0,2117225],[1655078400000,3870.75,3876.5,3732.5,3750.5,3750.5,2155159],[1655164800000,3758.25,3805.0,3705.25,3736.75,3736.75,1341257],[1655251200000,3740.0,3839.0,3720.25,3789.25,3789.25,777545],[1655337600000,3794.25,3828.75,3639.0,3668.25,3668.25,544027],[1655424000000,3677.5,3710.75,3663.7600097656,3663.7600097656,3663.7600097656,2207570],[1655683200000,3684.0,3725.0,3661.5,3716.0,3716.0,2207570],[1655769600000,3684.0,3783.75,3661.5,3767.75,3767.75,1566039],[1655856000000,3766.25,3805.5,3693.25,3762.75,3762.75,1660579],[1655942400000,3761.25,3805.75,3735.0,3799.75,3799.75,1607695],[1656028800000,3785.25,3919.75,3781.25,3916.25,3916.25,1563128],[1656288000000,3915.0,3948.0,3892.5,3903.75,3903.75,1497368],[1656374400000,3911.25,3950.0,3821.75,3825.5,3825.5,1791690],[1656460800000,3828.25,3840.0,3801.25,3821.25,3821.25,1717770],[1656547200000,3822.75,3825.0,3741.25,3789.5,3789.5,2394361],[1656633600000,3782.0,3833.5,3744.5,3827.25,3827.25,1752977],[1656979200000,3828.5,3857.75,3744.0,3834.0,3834.0,2031501],[1657065600000,3838.0,3875.0,3808.75,3848.25,3848.25,1684324],[1657152000000,3853.75,3914.25,3832.5,3905.0,3905.0,1314443],[1657238400000,3897.0,3922.0,3868.0,3901.25,3901.25,1485497],[1657497600000,3900.0,3900.75,3850.0,3856.75,3856.75,1486103],[1657584000000,3862.0,3876.5,3804.75,3823.75,3823.75,1640864],[1657670400000,3825.0,3873.0,3752.0,3804.5,3804.5,2157968],[1657756800000,3795.75,3806.25,3723.75,3793.25,3793.25,1916260],[1657843200000,3797.75,3868.25,3780.25,3865.0,3865.0,1523753],[1658102400000,3878.5,3909.5,3820.25,3833.75,3833.75,1439590],[1658188800000,3838.5,3948.0,3834.0,3937.5,3937.5,1611604],[1658275200000,3947.0,3977.25,3922.25,3962.5,3962.5,1734355],[1658361600000,3954.0,4004.75,3930.25,4001.25,4001.25,1821097],[1658448000000,3988.0,4016.25,3941.5,3965.0,3965.0,1736592],[1658707200000,3967.75,3988.75,3946.0,3970.0,3970.0,1493471],[1658793600000,3959.0,3964.5,3913.25,3923.25,3923.25,1589161],[1658880000000,3939.25,4042.75,3938.75,4024.5,4024.5,1740431],[1658966400000,4022.0,4111.0,3994.5,4073.5,4073.5,2014467],[1659052800000,4105.0,4144.0,4081.0,4133.5,4133.5,1919598],[1659312000000,4137.5,4147.25,4097.0,4120.5,4120.5,1776936],[1659398400000,4119.75,4143.0,4080.5,4093.75,4093.75,1892241],[1659484800000,4097.0,4170.0,4084.5,4156.25,4156.25,1696602],[1659571200000,4150.25,4173.25,4136.0,4152.25,4152.25,1245063],[1659657600000,4152.0,4166.25,4103.75,4146.75,4146.75,1722401],[1659916800000,4149.75,4188.0,4129.25,4141.75,4141.75,1536449],[1660003200000,4148.5,4155.0,4113.0,4124.5,4124.5,1280085],[1660089600000,4128.75,4213.5,4113.75,4210.0,4210.0,1627940],[1660176000000,4210.75,4260.5,4202.75,4209.75,4209.75,1598130],[1660262400000,4219.25,4282.75,4208.25,4281.0,4281.0,1300170],[1660521600000,4277.0,4304.75,4249.0,4298.25,4298.25,1317241],[1660608000000,4294.5,4327.5,4278.75,4307.75,4307.75,1363248],[1660694400000,4309.25,4315.0,4255.0,4276.75,4276.75,1638797],[1660780800000,4279.5,4295.5,4258.0,4286.5,4286.5,1366220],[1660867200000,4287.0,4288.0,4220.75,4231.5,4231.5,1701251],[1661126400000,4221.0,4221.5,4131.5,4141.25,4141.25,1724203],[1661212800000,4147.0,4161.75,4118.0,4130.5,4130.5,1575674],[1661299200000,4128.25,4158.5,4110.75,4142.75,4142.75,1348612],[1661385600000,4148.75,4202.75,4143.0,4201.0,4201.0,1635476],[1661472000000,4198.25,4217.25,4042.75,4059.5,4059.5,2241117],[1661731200000,4024.0,4064.0,4006.75,4031.25,4031.25,1963446],[1661817600000,4035.75,4072.75,3964.5,3987.5,3987.5,2555455],[1661904000000,3987.25,4018.25,3953.0,3956.5,3956.5,2366488],[1661990400000,3958.0,3971.25,3903.5,3968.75,3968.75,2212034],[1662076800000,3967.5,4019.25,3906.0,3924.5,3924.5,2510355],[1662422400000,3929.0,3963.25,3886.75,3910.5,3910.5,2360326],[1662508800000,3907.5,3988.75,3883.5,3980.0,3980.0,1956209],[1662595200000,3980.0,4011.5,3942.75,4005.5,4005.5,2356008],[1662681600000,4010.25,4077.25,4005.75,4067.25,4067.25,1677890],[1662940800000,4077.25,4119.75,4062.25,4110.75,4110.75,1718859],[1663027200000,4118.25,4158.0,3919.75,3931.25,3931.25,1418271],[1663113600000,3936.75,3962.75,3911.25,3947.5,3947.5,662596],[1663200000000,3955.0,3959.5,3888.0,3902.0,3902.0,438921],[1663286400000,3888.5,3888.5,3846.0,3871.2399902344,3871.2399902344,2688630],[1663545600000,3889.5,3927.0,3846.25,3917.25,3917.25,2100098],[1663632000000,3923.0,3936.25,3843.25,3872.75,3872.75,2357296],[1663718400000,3878.75,3925.25,3792.0,3806.25,3806.25,2440206],[1663804800000,3794.0,3833.0,3763.5,3772.0,3772.0,2578314],[1663891200000,3777.25,3783.25,3660.25,3709.0,3709.0,2913560],[1664150400000,3705.25,3730.5,3657.5,3670.0,3670.0,2899415],[1664236800000,3668.0,3733.0,3635.25,3661.0,3661.0,2963065],[1664323200000,3668.5,3751.25,3613.0,3732.0,3732.0,2780935],[1664409600000,3730.25,3736.0,3622.0,3654.25,3654.25,2860631],[1664496000000,3656.5,3693.75,3595.25,3601.5,3601.5,2976179],[1664755200000,3593.25,3711.75,3571.75,3690.25,3690.25,2315515],[1664841600000,3696.5,3808.75,3686.25,3803.25,3803.25,2381497],[1664928000000,3801.0,3820.0,3734.0,3794.0,3794.0,2089198],[1665014400000,3795.75,3819.5,3750.0,3756.75,3756.75,2157569],[1665100800000,3745.75,3770.5,3632.5,3653.25,3653.25,2238683],[1665360000000,3638.75,3667.5,3600.0,3625.25,3625.25,2024447],[1665446400000,3624.75,3653.25,3579.0,3599.25,3599.25,2398140],[1665532800000,3607.0,3635.25,3585.5,3588.5,3588.5,1948173],[1665619200000,3596.25,3697.75,3502.0,3681.75,3681.75,3288646],[1665705600000,3680.25,3733.75,3591.25,3597.5,3597.5,2730405],[1665964800000,3591.0,3702.5,3590.5,3689.25,3689.25,1951998],[1666051200000,3706.25,3777.25,3697.25,3732.75,3732.75,2746886],[1666137600000,3759.75,3774.25,3676.75,3707.25,3707.25,2348844],[1666224000000,3708.0,3748.0,3666.25,3675.25,3675.25,2403705],[1666310400000,3677.75,3773.25,3641.5,3764.0,3764.0,2681019],[1666569600000,3771.0,3822.0,3736.5,3809.25,3809.25,2109780],[1666656000000,3803.25,3874.25,3790.0,3870.25,3870.25,1836723],[1666742400000,3841.0,3897.5,3824.25,3841.0,3841.0,2118534],[1666828800000,3844.25,3870.75,3757.5,3819.5,3819.5,2211786],[1666915200000,3798.25,3924.25,3776.75,3911.25,3911.25,2084386],[1667174400000,3911.5,3914.75,3872.25,3883.0,3883.0,2002625],[1667260800000,3884.0,3928.0,3852.5,3866.0,3866.0,1895614],[1667347200000,3863.0,3907.0,3760.25,3768.75,3768.75,2210708],[1667433600000,3766.75,3782.5,3704.25,3727.75,3727.75,1887557],[1667520000000,3724.0,3805.5,3711.0,3772.75,3772.75,2428954]]
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment