-
Notifications
You must be signed in to change notification settings - Fork 1
/
Copy pathBTC_USDT-4h.json
1 lines (1 loc) · 965 KB
/
BTC_USDT-4h.json
1
[[1502942400000,4261.48,4349.99,4261.32,4349.99,82.088865],[1502956800000,4333.32,4485.39,4333.32,4427.3,63.619882],[1502971200000,4436.06,4485.39,4333.42,4352.34,174.562001],[1502985600000,4352.33,4354.84,4200.74,4325.23,225.109716],[1503000000000,4307.56,4369.69,4258.56,4285.08,249.769913],[1503014400000,4285.08,4340.62,4134.61,4292.39,276.193043],[1503028800000,4292.39,4340.62,4234.43,4300.25,248.389029],[1503043200000,4285.0,4371.52,4259.85,4340.31,196.140129],[1503057600000,4320.52,4340.31,4193.7,4236.89,175.969384],[1503072000000,4234.54,4297.75,4015.7,4136.28,193.64697],[1503086400000,4135.0,4136.48,3938.77,4108.37,109.549709],[1503100800000,4108.37,4184.69,4084.28,4138.55,108.510448],[1503115200000,4138.5,4156.0,3933.21,4033.47,112.752079],[1503129600000,4033.47,4082.25,3850.0,3957.6,77.256042],[1503144000000,3945.12,4100.0,3928.89,3972.05,47.515578],[1503158400000,4036.19,4103.92,3953.4,4076.12,25.925056],[1503172800000,4088.71,4149.99,4051.47,4139.98,9.35056],[1503187200000,4120.98,4139.98,4044.0,4094.62,6.611283],[1503201600000,4094.62,4156.56,4081.19,4155.87,28.60391],[1503216000000,4155.87,4211.08,4032.62,4106.53,36.019943],[1503230400000,4106.53,4125.43,4063.35,4125.0,29.113266],[1503244800000,4125.0,4185.94,4091.59,4164.6,169.995517],[1503259200000,4161.59,4171.62,4069.13,4086.29,196.739103],[1503273600000,4069.13,4119.62,4039.0,4084.76,220.838143],[1503288000000,4079.26,4104.68,3953.4,4043.63,222.575129],[1503302400000,4043.63,4088.12,4000.01,4023.11,78.878314],[1503316800000,4023.11,4023.11,3911.79,4022.0,43.762796],[1503331200000,4005.99,4042.11,3918.8,4027.05,24.46693],[1503345600000,4027.05,4070.49,3950.0,4016.0,101.221748],[1503360000000,4016.0,4016.0,3688.97,3862.39,114.685346],[1503374400000,3863.0,3868.57,3400.0,3798.08,167.221519],[1503388800000,3798.08,3920.31,3750.08,3866.48,221.731236],[1503403200000,3866.48,3990.12,3786.81,3858.23,179.358421],[1503417600000,3858.23,4104.82,3853.47,3984.24,159.535655],[1503432000000,3984.5,4061.54,3944.03,4040.0,124.152681],[1503446400000,4040.0,4127.99,4013.89,4100.41,159.658384],[1503460800000,4084.54,4115.87,4035.32,4074.88,141.839603],[1503475200000,4081.63,4242.32,4057.0,4237.99,135.024022],[1503489600000,4205.98,4265.8,4150.65,4197.05,237.360569],[1503504000000,4226.94,4259.58,4103.51,4117.07,174.637585],[1503518400000,4136.48,4178.65,4069.8,4114.01,152.616402],[1503532800000,4147.0,4204.55,4085.01,4113.58,123.52015],[1503547200000,4113.58,4177.64,4090.39,4153.32,123.17946],[1503561600000,4153.8,4250.94,4150.0,4202.0,171.486488],[1503576000000,4211.78,4250.9,4136.33,4222.0,146.997342],[1503590400000,4223.06,4250.77,4178.22,4216.07,111.579358],[1503604800000,4216.1,4371.68,4193.17,4316.01,110.655955],[1503619200000,4316.01,4370.0,4295.75,4312.69,141.104526],[1503633600000,4312.69,4362.0,4267.5,4329.0,101.509543],[1503648000000,4317.81,4361.28,4298.74,4361.27,74.43306],[1503662400000,4361.27,4422.29,4261.13,4394.36,164.206656],[1503676800000,4394.36,4453.91,4284.11,4307.17,52.39933],[1503691200000,4326.0,4365.0,4247.48,4280.68,39.959625],[1503705600000,4280.71,4315.0,4228.99,4297.94,41.638568],[1503720000000,4297.94,4319.7,4252.44,4319.7,28.707288],[1503734400000,4319.7,4319.7,4260.88,4288.72,36.153081],[1503748800000,4288.72,4306.74,4221.14,4275.0,34.654984],[1503763200000,4275.0,4351.32,4212.41,4293.52,47.431108],[1503777600000,4293.52,4367.0,4279.0,4337.44,39.523039],[1503792000000,4332.51,4400.0,4314.91,4314.91,62.980388],[1503806400000,4329.19,4370.85,4293.42,4313.84,47.478199],[1503820800000,4331.29,4352.34,4285.56,4323.37,57.138682],[1503835200000,4340.0,4340.0,4285.54,4325.0,35.277424],[1503849600000,4290.01,4386.78,4290.01,4368.41,72.11126],[1503864000000,4336.12,4386.79,4309.6,4310.01,75.706632],[1503878400000,4310.01,4330.36,4239.36,4239.37,73.295355],[1503892800000,4239.36,4297.11,4124.54,4261.9,94.397198],[1503907200000,4261.9,4365.4,4226.93,4308.0,121.722034],[1503921600000,4309.0,4347.0,4271.03,4273.59,121.858551],[1503936000000,4317.2,4370.45,4273.59,4321.65,107.225677],[1503950400000,4321.65,4399.82,4290.18,4386.69,85.342801],[1503964800000,4353.65,4386.69,4314.35,4376.99,78.862074],[1503979200000,4363.48,4404.07,4313.55,4329.02,128.456959],[1503993600000,4328.12,4417.61,4328.12,4368.5,88.051429],[1504008000000,4368.5,4625.85,4347.59,4570.0,128.764571],[1504022400000,4569.65,4584.0,4496.95,4555.55,127.21423],[1504036800000,4540.0,4624.99,4535.09,4587.48,52.195765],[1504051200000,4564.52,4619.99,4527.45,4583.61,119.42503],[1504065600000,4600.0,4647.51,4550.01,4550.02,149.551451],[1504080000000,4550.0,4597.0,4416.01,4498.35,176.151828],[1504094400000,4537.0,4592.76,4416.16,4546.77,163.013481],[1504108800000,4555.0,4609.92,4532.8,4536.82,84.845278],[1504123200000,4536.82,4579.91,4516.87,4555.14,115.481703],[1504137600000,4555.14,4606.0,4555.14,4593.66,109.650881],[1504152000000,4596.54,4628.12,4572.64,4592.16,102.998925],[1504166400000,4603.58,4678.57,4572.64,4656.67,111.874811],[1504180800000,4674.97,4685.55,4631.41,4648.82,106.997195],[1504195200000,4648.82,4745.42,4638.98,4698.77,66.803163],[1504209600000,4688.47,4724.89,4666.84,4724.89,58.631827],[1504224000000,4689.89,4767.0,4689.89,4714.73,75.647978],[1504238400000,4714.73,4734.99,4654.88,4707.5,101.226134],[1504252800000,4715.0,4798.46,4708.09,4775.0,130.966655],[1504267200000,4775.0,4839.92,4725.81,4803.83,68.887712],[1504281600000,4756.46,4815.67,4738.94,4813.24,96.951623],[1504296000000,4808.79,4885.55,4760.01,4834.91,86.986264],[1504310400000,4796.16,4939.19,4764.88,4788.07,145.538528],[1504324800000,4765.01,4814.49,4473.35,4697.71,178.769608],[1504339200000,4701.02,4709.4,4549.77,4630.01,142.239876],[1504353600000,4669.75,4675.0,4354.61,4460.19,187.304485],[1504368000000,4465.12,4554.98,4377.43,4509.77,139.615522],[1504382400000,4509.77,4509.96,4286.87,4472.14,135.680576],[1504396800000,4508.5,4618.4,4467.88,4569.54,112.568758],[1504411200000,4584.78,4714.76,4584.78,4620.87,119.752884],[1504425600000,4610.52,4674.86,4456.8,4486.0,103.213519],[1504440000000,4475.23,4557.25,4298.33,4384.15,170.271519],[1504454400000,4351.02,4530.0,4345.01,4529.0,106.294297],[1504468800000,4529.0,4583.84,4445.15,4509.08,79.115221],[1504483200000,4505.0,4527.49,4340.5,4340.51,81.331122],[1504497600000,4340.53,4493.15,4052.0,4186.96,275.913594],[1504512000000,4102.05,4437.68,4075.0,4153.0,464.680038],[1504526400000,4153.0,4311.14,4014.76,4015.03,276.241227],[1504540800000,4015.03,4224.99,3972.51,4203.67,155.042566],[1504555200000,4187.0,4300.95,4100.11,4100.11,141.436067],[1504569600000,4106.97,4121.33,3603.0,3988.04,286.737295],[1504584000000,3996.24,4190.4,3943.1,4190.4,213.834421],[1504598400000,4190.0,4248.6,4050.0,4246.82,222.114409],[1504612800000,4248.64,4298.0,4116.65,4151.0,245.076465],[1504627200000,4140.0,4459.55,4096.06,4442.48,125.584575],[1504641600000,4442.09,4484.99,4351.01,4366.47,135.590992],[1504656000000,4366.49,4522.81,4365.73,4430.02,187.420569],[1504670400000,4448.1,4505.96,4335.26,4461.29,166.307942],[1504684800000,4476.13,4597.79,4469.82,4548.13,175.29482],[1504699200000,4544.59,4619.47,4422.28,4619.43,261.596797],[1504713600000,4619.43,4619.43,4619.43,4619.43,0.0],[1504728000000,4619.43,4662.87,4610.0,4619.77,16.743598],[1504742400000,4619.77,4661.93,4438.19,4484.03,87.175086],[1504756800000,4489.48,4561.9,4452.0,4510.25,65.944247],[1504771200000,4475.01,4649.92,4458.0,4613.94,92.510277],[1504785600000,4616.79,4759.25,4587.65,4755.0,165.209682],[1504800000000,4755.0,4788.59,4672.35,4754.21,52.128252],[1504814400000,4716.61,4752.12,4586.13,4691.61,37.462431],[1504828800000,4691.66,4735.39,4586.13,4605.05,45.900903],[1504843200000,4633.47,4633.47,4587.08,4619.01,44.83],[1504857600000,4625.36,4699.77,4611.48,4647.53,36.305425],[1504872000000,4653.92,4690.83,4028.93,4348.65,492.155341],[1504886400000,4330.68,4396.49,4190.0,4190.01,225.127696],[1504900800000,4195.87,4334.15,4060.0,4282.8,287.935681],[1504915200000,4282.8,4338.28,4150.06,4242.01,204.100968],[1504929600000,4254.44,4426.62,4200.02,4321.52,119.28349],[1504944000000,4336.19,4345.38,4262.75,4327.63,59.71621],[1504958400000,4331.82,4400.6,4245.94,4276.0,124.778],[1504972800000,4276.0,4281.32,4159.64,4253.7,100.390215],[1504987200000,4267.51,4300.0,4241.25,4258.81,50.514069],[1505001600000,4258.81,4279.7,4087.62,4144.0,97.962869],[1505016000000,4144.0,4149.0,3801.0,3988.95,208.628935],[1505030400000,3988.89,4100.0,3900.05,4098.79,105.952623],[1505044800000,4069.43,4135.48,4043.17,4094.93,80.238497],[1505059200000,4086.92,4283.0,4072.45,4274.32,103.909898],[1505073600000,4269.36,4274.32,4100.0,4130.37,63.680453],[1505088000000,4153.62,4334.43,4098.91,4312.05,234.255157],[1505102400000,4320.46,4325.99,4101.32,4178.73,191.225188],[1505116800000,4186.88,4221.63,4115.39,4191.53,69.239857],[1505131200000,4191.54,4313.18,4174.97,4251.29,88.422507],[1505145600000,4246.43,4280.0,4158.84,4182.27,86.75553],[1505160000000,4187.99,4225.0,4158.85,4208.47,30.090826],[1505174400000,4208.6,4305.01,4201.9,4294.25,92.676353],[1505188800000,4294.54,4394.59,4279.77,4361.0,152.587684],[1505203200000,4361.04,4373.67,4228.5,4340.1,99.700796],[1505217600000,4343.01,4345.92,4230.0,4258.72,189.740543],[1505232000000,4249.49,4280.0,4040.8,4165.5,284.982429],[1505246400000,4158.27,4202.53,4101.69,4163.72,59.942514],[1505260800000,4159.72,4165.38,3916.0,3936.84,186.044927],[1505275200000,3933.21,3991.01,3796.8,3933.76,193.793146],[1505289600000,3914.01,3970.0,3820.0,3832.0,136.033476],[1505304000000,3831.01,3976.19,3760.0,3795.0,208.447245],[1505318400000,3775.47,3991.01,3765.13,3879.81,136.246089],[1505332800000,3879.81,3991.01,3845.03,3944.69,52.897662],[1505347200000,3944.0,3993.0,3800.02,3806.0,112.916514],[1505361600000,3800.01,3890.0,3800.0,3869.99,110.946635],[1505376000000,3846.58,3889.98,3418.0,3481.02,473.817763],[1505390400000,3481.02,3666.0,3395.0,3518.0,423.17729],[1505404800000,3522.0,3533.97,3263.0,3370.0,326.160515],[1505419200000,3368.73,3450.0,3165.13,3189.02,218.002826],[1505433600000,3188.01,3460.0,3152.01,3370.0,251.702648],[1505448000000,3369.99,3380.0,3031.0,3148.0,304.935126],[1505462400000,3148.0,3148.0,2817.0,2919.0,364.653505],[1505476800000,2870.9,3856.0,2870.9,3830.0,682.85976],[1505491200000,3839.94,3839.98,3483.0,3702.66,245.94793],[1505505600000,3702.3,3799.9,3658.04,3700.0,118.767523],[1505520000000,3674.01,3950.0,3658.04,3770.0,170.706041],[1505534400000,3769.94,3935.93,3753.23,3847.9,257.804778],[1505548800000,3847.92,3850.0,3470.66,3630.06,408.649993],[1505563200000,3630.06,3800.0,3531.01,3567.11,210.078501],[1505577600000,3567.03,3714.99,3531.05,3664.0,172.877633],[1505592000000,3664.01,3715.0,3600.6,3714.95,77.447007],[1505606400000,3685.23,3709.94,3580.0,3580.0,125.957599],[1505620800000,3568.07,3604.79,3550.0,3559.0,85.893398],[1505635200000,3559.0,3609.39,3499.02,3499.03,160.755572],[1505649600000,3499.03,3660.0,3499.03,3637.33,135.94399],[1505664000000,3649.49,3748.21,3638.05,3720.0,85.074217],[1505678400000,3700.13,3739.0,3679.15,3699.99,88.546434],[1505692800000,3690.0,3850.0,3690.0,3830.0,129.763678],[1505707200000,3830.0,4000.0,3760.0,3950.32,227.684713],[1505721600000,3976.58,3976.58,3848.33,3929.33,150.278915],[1505736000000,3932.98,4123.2,3890.0,4030.33,291.976291],[1505750400000,4048.99,4048.99,3928.33,3969.48,113.494213],[1505764800000,3969.5,4085.0,3951.0,4035.01,116.808645],[1505779200000,4060.0,4089.97,3901.0,3971.02,163.643751],[1505793600000,3972.0,3981.19,3830.91,3936.28,181.78173],[1505808000000,3880.06,4032.02,3873.0,3969.01,125.448115],[1505822400000,3969.32,4029.99,3901.02,3965.01,171.194272],[1505836800000,3970.0,4014.56,3871.99,3890.01,122.480176],[1505851200000,3890.02,3920.0,3830.91,3910.04,137.784085],[1505865600000,3910.04,3923.26,3843.0,3875.93,110.321379],[1505880000000,3875.91,3988.83,3820.0,3913.89,147.874688],[1505894400000,3913.91,3979.99,3859.31,3927.77,108.229498],[1505908800000,3927.77,4046.08,3912.08,4005.0,127.932758],[1505923200000,3997.5,4039.99,3962.76,3962.93,105.221655],[1505937600000,3962.93,4000.0,3860.09,3900.0,121.355098],[1505952000000,3889.99,3910.0,3816.63,3827.66,167.389873],[1505966400000,3820.02,3903.28,3800.0,3885.23,109.783357],[1505980800000,3885.23,3904.81,3835.88,3864.95,69.458389],[1505995200000,3862.99,3879.99,3668.6,3727.44,274.620286],[1506009600000,3730.0,3747.48,3592.62,3605.03,205.53549],[1506024000000,3605.03,3678.26,3567.0,3609.99,174.866689],[1506038400000,3592.84,3697.51,3592.84,3697.51,131.713823],[1506052800000,3693.01,3750.0,3658.46,3658.46,139.674068],[1506067200000,3658.46,3669.0,3522.22,3539.97,151.960238],[1506081600000,3528.36,3645.99,3505.55,3514.07,179.874633],[1506096000000,3527.97,3590.0,3514.08,3590.0,109.500907],[1506110400000,3590.0,3645.18,3574.7,3595.87,126.242756],[1506124800000,3595.88,3628.0,3542.91,3605.0,95.786102],[1506139200000,3614.87,3717.44,3600.9,3689.38,129.209377],[1506153600000,3689.38,3798.9,3688.0,3798.0,125.642985],[1506168000000,3798.9,3817.19,3717.57,3746.36,147.826026],[1506182400000,3746.37,3779.52,3700.0,3779.5,146.838024],[1506196800000,3766.41,3790.0,3718.12,3780.0,107.490277],[1506211200000,3779.54,3789.99,3731.54,3782.9,113.26816],[1506225600000,3782.9,3783.99,3622.76,3669.0,183.592756],[1506240000000,3668.0,3698.4,3627.19,3683.36,105.673917],[1506254400000,3674.22,3730.0,3674.21,3691.31,124.794529],[1506268800000,3707.89,3707.9,3624.38,3687.36,93.458592],[1506283200000,3665.68,3707.94,3650.7,3660.02,40.848436],[1506297600000,3660.02,3772.0,3653.69,3751.0,143.242134],[1506312000000,3750.01,3815.74,3750.0,3780.6,142.482302],[1506326400000,3789.5,3807.53,3747.94,3781.05,88.754998],[1506340800000,3781.05,3945.0,3770.0,3910.01,165.387515],[1506355200000,3915.01,3979.87,3887.8,3930.36,109.064075],[1506369600000,3934.68,3963.0,3904.19,3920.75,79.063689],[1506384000000,3928.0,3959.56,3886.67,3896.02,122.997074],[1506398400000,3896.02,3940.0,3850.05,3925.0,127.303112],[1506412800000,3925.0,3949.92,3888.28,3949.45,75.048345],[1506427200000,3950.0,3976.99,3892.51,3920.0,53.800832],[1506441600000,3925.0,3939.99,3890.98,3906.13,40.087717],[1506456000000,3911.06,3935.0,3880.0,3882.35,107.490907],[1506470400000,3882.36,3973.0,3872.81,3947.0,67.904056],[1506484800000,3931.0,3968.0,3930.0,3968.0,46.262674],[1506499200000,3952.1,4099.95,3931.0,4073.0,164.50711],[1506513600000,4072.2,4119.0,4053.4,4090.0,148.359299],[1506528000000,4099.8,4200.0,4075.05,4190.0,135.406179],[1506542400000,4189.0,4249.94,4152.01,4193.0,65.731648],[1506556800000,4192.11,4219.99,4140.01,4200.0,135.347605],[1506571200000,4200.0,4300.0,4185.0,4246.0,125.832592],[1506585600000,4247.0,4272.45,4136.0,4180.0,147.336943],[1506600000000,4170.19,4210.0,4101.0,4168.0,192.324787],[1506614400000,4133.03,4209.68,4110.0,4149.99,118.435878],[1506628800000,4143.12,4194.99,4114.03,4174.5,130.50752],[1506643200000,4178.98,4215.0,3952.01,4032.87,569.973417],[1506657600000,4000.0,4113.81,3970.0,4090.1,332.3511],[1506672000000,4090.1,4248.0,4060.02,4220.01,185.563112],[1506686400000,4234.99,4251.0,4131.68,4143.02,204.608176],[1506700800000,4145.03,4259.99,4101.01,4179.99,152.938417],[1506715200000,4146.96,4263.86,4106.0,4174.69,156.875343],[1506729600000,4175.0,4298.0,4138.1,4214.0,123.327131],[1506744000000,4216.01,4300.0,4180.81,4300.0,169.846073],[1506758400000,4310.0,4345.0,4266.11,4324.99,109.083627],[1506772800000,4320.21,4358.99,4275.35,4353.98,119.090837],[1506787200000,4349.0,4380.0,4307.5,4368.98,130.618236],[1506801600000,4343.18,4379.95,4310.25,4378.51,68.387279],[1506816000000,4378.49,4378.49,4265.02,4312.58,133.368146],[1506830400000,4312.77,4335.82,4275.0,4335.82,85.839809],[1506844800000,4335.82,4359.6,4288.0,4337.01,87.254644],[1506859200000,4337.01,4356.99,4240.04,4299.99,198.525474],[1506873600000,4290.17,4329.99,4270.01,4329.52,109.852914],[1506888000000,4307.0,4406.52,4300.0,4378.48,112.122698],[1506902400000,4400.0,4560.0,4380.01,4419.85,127.648841],[1506916800000,4411.0,4465.43,4405.15,4424.01,100.326522],[1506931200000,4434.22,4479.9,4401.0,4410.01,112.983763],[1506945600000,4419.99,4561.63,4390.0,4409.09,175.608363],[1506960000000,4409.09,4433.11,4378.51,4419.94,85.917207],[1506974400000,4410.0,4431.78,4360.0,4380.0,53.272278],[1506988800000,4380.0,4467.33,4361.0,4405.0,78.757886],[1507003200000,4405.0,4417.0,4213.21,4271.0,331.171327],[1507017600000,4280.0,4310.0,4189.71,4297.99,206.968904],[1507032000000,4290.0,4297.66,4180.8,4258.57,220.858495],[1507046400000,4258.58,4295.99,4235.0,4235.01,139.012073],[1507060800000,4235.02,4329.86,4222.02,4310.0,105.554878],[1507075200000,4314.9,4360.0,4274.0,4290.01,100.114785],[1507089600000,4290.01,4373.0,4280.0,4310.01,142.211634],[1507104000000,4310.01,4328.0,4185.01,4228.0,189.103419],[1507118400000,4230.0,4248.97,4142.0,4211.01,205.859774],[1507132800000,4211.01,4225.5,4153.02,4173.11,123.214855],[1507147200000,4170.05,4236.63,4156.0,4208.59,107.960634],[1507161600000,4208.59,4235.0,4142.0,4143.04,104.558746],[1507176000000,4143.06,4174.49,4110.0,4154.1,191.098447],[1507190400000,4154.1,4234.77,4112.23,4226.05,161.845667],[1507204800000,4226.05,4335.0,4226.05,4314.49,156.27019],[1507219200000,4288.0,4340.0,4275.0,4327.63,102.131284],[1507233600000,4345.0,4355.0,4292.43,4292.43,63.234304],[1507248000000,4318.99,4348.0,4292.0,4316.98,69.287895],[1507262400000,4316.98,4410.0,4300.02,4392.36,118.210068],[1507276800000,4396.0,4417.0,4370.45,4405.0,85.300421],[1507291200000,4391.11,4416.78,4312.57,4382.07,132.612913],[1507305600000,4382.07,4400.0,4315.95,4379.73,73.696413],[1507320000000,4331.02,4399.0,4330.06,4369.0,27.421466],[1507334400000,4369.0,4399.0,4362.02,4381.0,71.61948],[1507348800000,4381.0,4389.48,4330.09,4334.0,40.814739],[1507363200000,4335.0,4388.54,4312.56,4335.9,50.767279],[1507377600000,4335.9,4380.0,4326.0,4343.01,35.610569],[1507392000000,4343.01,4370.86,4326.02,4335.38,35.635672],[1507406400000,4342.23,4479.5,4336.01,4423.0,63.149761],[1507420800000,4425.0,4517.0,4425.0,4457.62,83.05117],[1507435200000,4478.0,4479.98,4437.0,4455.99,52.945462],[1507449600000,4454.99,4514.99,4441.01,4487.99,88.991483],[1507464000000,4487.99,4599.0,4460.02,4590.0,112.670626],[1507478400000,4590.0,4600.0,4525.0,4575.01,99.797492],[1507492800000,4597.49,4658.0,4573.04,4640.0,81.005771],[1507507200000,4640.0,4660.0,4600.0,4659.0,62.80978],[1507521600000,4650.0,4660.0,4550.0,4584.06,87.693733],[1507536000000,4587.02,4630.0,4564.32,4615.0,74.610682],[1507550400000,4615.0,4699.98,4615.0,4664.31,87.381004],[1507564800000,4684.99,4889.98,4664.11,4787.49,158.619399],[1507579200000,4803.35,4852.0,4720.12,4786.95,175.348547],[1507593600000,4786.95,4888.88,4780.0,4788.02,151.702822],[1507608000000,4819.99,4879.99,4785.78,4785.78,76.481356],[1507622400000,4787.88,4839.41,4720.16,4790.0,126.505667],[1507636800000,4790.01,4880.0,4780.02,4831.99,187.228795],[1507651200000,4830.97,4960.0,4800.07,4911.0,245.732168],[1507665600000,4910.99,4933.14,4680.59,4783.06,255.570965],[1507680000000,4783.06,4823.17,4710.0,4753.16,262.176011],[1507694400000,4740.73,4840.0,4720.02,4829.99,217.757417],[1507708800000,4820.0,4852.22,4791.01,4818.99,132.149108],[1507723200000,4804.93,4839.99,4751.01,4825.01,68.946994],[1507737600000,4839.99,4881.61,4824.74,4872.1,49.27021],[1507752000000,4850.42,4862.43,4800.57,4821.43,23.129656],[1507766400000,4821.43,4880.0,4810.16,4843.37,49.501708],[1507780800000,4848.02,5010.2,4843.21,5010.2,66.478086],[1507795200000,5010.2,5265.5,5010.2,5184.0,424.783595],[1507809600000,5184.0,5325.0,5173.1,5305.01,236.434233],[1507824000000,5316.42,5413.73,5239.99,5312.43,283.424362],[1507838400000,5300.06,5439.99,5265.05,5430.0,216.079498],[1507852800000,5439.99,5835.0,5379.84,5748.0,501.506996],[1507867200000,5740.02,5846.17,5458.84,5628.02,390.174581],[1507881600000,5631.01,5775.0,5568.98,5649.0,252.694962],[1507896000000,5658.97,5800.0,5566.84,5762.25,274.277906],[1507910400000,5762.24,5779.0,5520.0,5558.99,229.708539],[1507924800000,5533.76,5650.0,5533.74,5649.98,231.464636],[1507939200000,5650.0,5722.87,5580.01,5700.51,176.36598],[1507953600000,5700.52,5721.91,5585.02,5653.41,154.978738],[1507968000000,5653.4,5779.0,5600.03,5720.02,154.145184],[1507982400000,5720.02,5779.99,5686.0,5752.04,162.373188],[1507996800000,5741.03,5798.02,5685.02,5750.0,150.848419],[1508011200000,5750.01,5900.0,5735.01,5869.99,172.047537],[1508025600000,5855.03,5922.3,5770.02,5771.07,184.164345],[1508040000000,5771.06,5805.0,5737.27,5786.11,192.580614],[1508054400000,5786.11,5786.11,5400.01,5400.01,325.959274],[1508068800000,5419.0,5605.0,5404.98,5544.14,283.575163],[1508083200000,5539.99,5569.47,5468.01,5533.56,188.797693],[1508097600000,5530.23,5756.36,5485.0,5709.99,168.446286],[1508112000000,5710.0,5739.99,5600.02,5600.05,190.579947],[1508126400000,5601.02,5694.77,5600.01,5628.32,157.471371],[1508140800000,5628.31,5749.99,5585.19,5728.99,269.703313],[1508155200000,5739.96,5749.8,5664.0,5681.22,339.080541],[1508169600000,5681.22,5720.3,5642.02,5703.27,357.048262],[1508184000000,5718.78,5788.91,5700.01,5760.02,215.113028],[1508198400000,5760.0,5774.98,5590.0,5620.01,238.576939],[1508212800000,5612.02,5687.61,5591.01,5650.02,229.047214],[1508227200000,5657.96,5687.61,5540.02,5579.98,192.989904],[1508241600000,5579.89,5628.63,5508.63,5603.01,327.215957],[1508256000000,5619.98,5649.99,5574.21,5622.06,240.027297],[1508270400000,5622.1,5636.53,5585.25,5595.0,202.012065],[1508284800000,5595.0,5596.0,5422.01,5484.86,318.194075],[1508299200000,5483.99,5561.99,5277.22,5277.22,403.294479],[1508313600000,5267.38,5379.0,5226.0,5273.25,510.528023],[1508328000000,5283.98,5368.7,5037.95,5322.28,431.837488],[1508342400000,5344.0,5408.0,5320.28,5382.98,323.964884],[1508356800000,5382.99,5588.0,5368.12,5512.06,329.985424],[1508371200000,5513.0,5631.3,5490.26,5585.0,273.84836],[1508385600000,5570.24,5628.0,5490.26,5577.98,209.563461],[1508400000000,5577.99,5706.09,5555.0,5690.12,331.648168],[1508414400000,5710.0,5710.0,5620.0,5625.01,399.010504],[1508428800000,5624.99,5690.0,5600.0,5609.0,317.977937],[1508443200000,5608.99,5694.0,5600.03,5683.9,349.673677],[1508457600000,5683.31,5688.0,5632.01,5669.08,226.087202],[1508472000000,5669.08,5697.99,5600.0,5639.95,209.209002],[1508486400000,5639.96,5679.99,5611.32,5662.75,290.313225],[1508500800000,5662.75,5995.0,5602.86,5889.99,438.332289],[1508515200000,5889.99,6060.54,5878.03,6060.54,498.516093],[1508529600000,6060.91,6110.0,5937.01,6010.01,310.519409],[1508544000000,6013.72,6124.3,5960.0,6110.01,272.248566],[1508558400000,6110.02,6167.99,6000.0,6091.92,329.419679],[1508572800000,6091.92,6118.99,6072.06,6116.98,274.946412],[1508587200000,6116.98,6171.0,6075.39,6149.99,256.41799],[1508601600000,6149.99,6169.04,5850.03,6024.07,281.309752],[1508616000000,6024.09,6110.0,5994.0,6024.97,249.965294],[1508630400000,6003.27,6060.0,5911.02,5950.24,193.660742],[1508644800000,5950.18,5954.51,5770.0,5907.11,323.387194],[1508659200000,5907.13,5924.97,5720.03,5819.98,237.659443],[1508673600000,5819.98,6000.0,5770.04,5970.27,287.464729],[1508688000000,5970.3,6000.0,5832.07,5866.99,170.707574],[1508702400000,5879.03,6000.0,5833.38,5950.02,149.212534],[1508716800000,5975.0,6000.02,5912.0,5950.25,262.320895],[1508731200000,5950.25,6080.0,5860.01,5865.05,203.202638],[1508745600000,5865.03,5909.84,5787.98,5881.99,345.895685],[1508760000000,5881.98,5881.99,5621.03,5762.04,427.040312],[1508774400000,5762.07,5930.2,5717.01,5880.82,272.749534],[1508788800000,5880.83,5969.98,5787.24,5915.93,301.348651],[1508803200000,5909.47,5925.0,5482.22,5625.03,731.228289],[1508817600000,5630.0,5748.98,5537.1,5721.83,439.959252],[1508832000000,5721.83,5740.97,5601.01,5676.04,328.58636],[1508846400000,5680.0,5697.97,5563.11,5637.96,377.194878],[1508860800000,5635.02,5719.03,5633.99,5635.07,333.481316],[1508875200000,5635.07,5650.0,5450.0,5477.03,369.968672],[1508889600000,5506.92,5527.0,5286.98,5515.96,495.412024],[1508904000000,5515.93,5550.0,5418.98,5541.51,376.810016],[1508918400000,5532.02,5650.0,5440.06,5469.98,424.895979],[1508932800000,5469.99,5500.01,5375.0,5456.11,330.816033],[1508947200000,5430.22,5588.0,5430.0,5580.07,326.46613],[1508961600000,5580.09,5704.96,5569.03,5689.99,328.413023],[1508976000000,5670.1,5734.99,5670.0,5719.99,373.630906],[1508990400000,5719.99,5735.02,5650.0,5669.13,317.286038],[1509004800000,5669.17,5853.99,5656.19,5853.99,327.574546],[1509019200000,5845.03,5939.99,5845.03,5918.99,403.64808],[1509033600000,5918.92,5938.58,5805.0,5834.38,281.726542],[1509048000000,5834.59,5912.01,5757.0,5861.77,269.09977],[1509062400000,5861.77,5980.0,5860.06,5905.0,257.910033],[1509076800000,5904.99,5924.96,5770.23,5874.49,218.645711],[1509091200000,5874.43,5928.97,5808.03,5843.18,254.010367],[1509105600000,5843.03,5843.04,5711.22,5771.01,216.001388],[1509120000000,5771.01,5812.03,5649.24,5740.0,239.508518],[1509134400000,5787.97,5789.45,5715.2,5768.83,217.630399],[1509148800000,5768.79,5850.02,5726.87,5726.92,196.509932],[1509163200000,5726.93,5799.96,5726.91,5781.01,141.930099],[1509177600000,5781.02,5790.1,5677.02,5680.28,197.696597],[1509192000000,5680.27,5718.16,5630.03,5669.97,289.10105],[1509206400000,5669.97,5733.03,5665.01,5726.02,254.061635],[1509220800000,5726.02,5733.03,5680.01,5719.64,197.455099],[1509235200000,5709.98,5719.65,5648.01,5715.01,196.720511],[1509249600000,5715.0,5815.84,5705.02,5799.99,256.076775],[1509264000000,5790.11,5800.0,5741.09,5784.97,230.69661],[1509278400000,5784.99,5988.0,5730.0,5949.01,379.172272],[1509292800000,5949.01,6085.0,5889.85,6085.0,324.968548],[1509307200000,6085.0,6189.88,6034.06,6169.98,417.143457],[1509321600000,6133.01,6159.99,6075.5,6155.88,333.102473],[1509336000000,6154.99,6172.0,6096.08,6116.19,204.408769],[1509350400000,6123.3,6248.68,6116.18,6181.98,277.677522],[1509364800000,6179.92,6198.98,6030.0,6070.98,280.729007],[1509379200000,6071.95,6146.86,6055.56,6111.58,225.648091],[1509393600000,6111.38,6135.04,6088.88,6120.5,152.121181],[1509408000000,6120.52,6172.18,6120.52,6139.88,146.471807],[1509422400000,6139.88,6172.18,6100.0,6117.94,164.507682],[1509436800000,6117.94,6223.33,6100.04,6223.33,218.414358],[1509451200000,6223.41,6420.0,6201.01,6371.28,380.130831],[1509465600000,6371.28,6398.88,6319.69,6329.98,309.623458],[1509480000000,6329.98,6498.01,6322.31,6463.0,292.626789],[1509494400000,6463.0,6473.88,6375.05,6458.88,208.465158],[1509508800000,6439.05,6458.38,6338.02,6415.0,206.245705],[1509523200000,6414.99,6645.32,6410.01,6614.97,325.838178],[1509537600000,6613.92,6613.93,6455.0,6596.99,356.513007],[1509552000000,6559.9,6644.8,6559.9,6622.99,292.973784],[1509566400000,6622.98,6774.67,6561.04,6753.98,285.579356],[1509580800000,6753.98,6967.61,6730.0,6831.0,401.240711],[1509595200000,6840.02,6977.0,6800.06,6934.0,290.677558],[1509609600000,6934.0,7300.0,6685.1,6887.81,558.235577],[1509624000000,6887.66,7100.0,6700.0,7019.98,571.045656],[1509638400000,7015.5,7041.51,6830.0,6981.9,397.986301],[1509652800000,6981.07,7132.0,6965.0,7019.98,284.425],[1509667200000,7010.31,7198.9,6923.0,7172.41,294.874773],[1509681600000,7186.01,7259.99,7111.02,7251.01,282.812318],[1509696000000,7251.02,7346.34,7162.6,7230.95,440.025804],[1509710400000,7230.95,7298.98,7138.18,7284.98,327.852195],[1509724800000,7284.98,7299.99,7190.02,7234.0,277.166897],[1509739200000,7269.73,7275.0,7032.0,7115.04,268.765605],[1509753600000,7115.02,7160.22,6901.0,7125.12,314.047573],[1509768000000,7150.0,7192.99,7095.52,7174.99,225.47998],[1509782400000,7174.99,7199.99,7070.12,7085.02,215.486316],[1509796800000,7085.02,7308.02,7085.0,7300.0,225.917396],[1509811200000,7300.0,7375.5,7262.06,7360.04,230.321526],[1509825600000,7360.02,7480.99,7300.0,7357.09,187.938976],[1509840000000,7357.27,7424.49,7280.0,7409.93,141.514585],[1509854400000,7399.98,7457.9,7349.98,7398.69,151.92559],[1509868800000,7398.7,7513.82,7320.0,7513.82,211.430762],[1509883200000,7513.8,7590.25,7455.0,7499.87,317.562408],[1509897600000,7499.87,7548.0,7450.11,7536.01,164.193141],[1509912000000,7536.01,7548.0,7279.02,7345.01,221.205844],[1509926400000,7345.1,7401.0,7186.78,7215.54,251.293935],[1509940800000,7226.98,7328.18,7101.0,7275.0,278.247424],[1509955200000,7274.98,7349.0,7258.01,7304.11,209.278648],[1509969600000,7324.97,7400.98,7202.07,7232.03,244.505742],[1509984000000,7235.02,7270.56,6957.0,7028.95,412.163782],[1509998400000,7006.01,7155.0,6906.0,6960.12,367.52973],[1510012800000,6981.72,7135.0,6909.01,7120.17,297.988596],[1510027200000,7120.18,7198.49,7070.21,7159.98,197.989604],[1510041600000,7157.97,7182.99,7080.59,7160.55,178.419243],[1510056000000,7160.54,7195.0,6901.0,7038.2,310.839343],[1510070400000,7009.27,7078.4,6966.94,7059.78,255.73866],[1510084800000,7059.66,7080.01,6966.93,7064.04,199.284048],[1510099200000,7070.0,7368.99,7035.02,7331.71,244.341229],[1510113600000,7331.71,7394.0,7280.0,7303.01,300.133784],[1510128000000,7303.02,7420.0,7303.01,7396.0,265.158423],[1510142400000,7406.47,7489.99,7361.49,7442.38,309.690162],[1510156800000,7468.99,7770.02,6651.0,7070.0,1097.672046],[1510171200000,7070.0,7320.07,6895.02,7303.0,605.303158],[1510185600000,7303.01,7392.0,7130.01,7276.0,445.303137],[1510200000000,7277.94,7382.01,7260.01,7345.05,344.186377],[1510214400000,7345.05,7374.0,7040.0,7076.0,428.607844],[1510228800000,7076.0,7179.0,7015.0,7134.99,323.450816],[1510243200000,7134.99,7189.89,7100.0,7130.0,209.690756],[1510257600000,7150.02,7184.38,7035.64,7079.99,162.159378],[1510272000000,7079.0,7264.42,7050.01,7213.41,239.923389],[1510286400000,7223.79,7279.91,7118.61,7149.18,266.031601],[1510300800000,7149.19,7185.0,6800.0,6831.2,587.071926],[1510315200000,6831.2,6858.78,6508.0,6760.02,921.503411],[1510329600000,6760.02,6910.0,6351.0,6526.31,644.367134],[1510344000000,6526.31,6699.99,6255.01,6506.98,595.806644],[1510358400000,6503.0,6797.98,6453.03,6730.0,428.531147],[1510372800000,6730.02,6766.99,6553.35,6578.74,272.009457],[1510387200000,6578.74,6708.68,6402.01,6410.02,291.651219],[1510401600000,6410.02,6478.0,6125.0,6285.84,827.875885],[1510416000000,6230.47,6358.99,6100.0,6240.03,556.308661],[1510430400000,6234.11,6415.45,6105.0,6245.05,377.780492],[1510444800000,6245.05,6245.05,5830.0,5956.02,820.32713],[1510459200000,5956.0,6310.0,5325.01,6060.0,1569.699497],[1510473600000,6089.77,6630.0,5784.22,6241.71,1096.562087],[1510488000000,6241.71,6320.0,5983.51,6200.02,589.736193],[1510502400000,6219.8,6219.96,5911.0,6020.06,335.982616],[1510516800000,6020.07,6099.37,5600.0,5811.03,556.175546],[1510531200000,5839.94,6054.94,5699.99,5983.99,442.708392],[1510545600000,5983.99,6350.0,5958.11,6196.66,501.190638],[1510560000000,6200.14,6497.99,6150.33,6426.02,348.208213],[1510574400000,6426.03,6697.47,6357.01,6589.99,669.661255],[1510588800000,6582.01,6599.61,6190.0,6366.97,461.792227],[1510603200000,6337.01,6500.0,6256.54,6465.99,197.682314],[1510617600000,6465.99,6684.98,6465.99,6590.9,322.323777],[1510632000000,6590.9,6646.22,6500.0,6545.33,169.236221],[1510646400000,6545.33,6563.08,6400.0,6410.0,265.741566],[1510660800000,6410.03,6510.0,6311.07,6436.0,243.208458],[1510675200000,6430.0,6549.0,6391.0,6532.06,145.010507],[1510689600000,6533.45,6593.0,6520.69,6574.99,108.772002],[1510704000000,6575.99,6899.99,6575.99,6815.09,314.094469],[1510718400000,6815.06,6908.0,6749.98,6850.23,290.529811],[1510732800000,6850.23,6998.0,6825.0,6998.0,226.081211],[1510747200000,6998.0,7248.0,6998.0,7245.0,408.348055],[1510761600000,7248.98,7249.99,7057.0,7182.0,326.871668],[1510776000000,7181.98,7298.0,7154.21,7240.06,213.680631],[1510790400000,7240.14,7279.99,7076.0,7239.0,221.624066],[1510804800000,7219.52,7390.0,7145.0,7369.99,198.164764],[1510819200000,7369.99,7546.7,7360.0,7380.54,521.595246],[1510833600000,7380.53,7509.72,7313.0,7427.0,453.5671],[1510848000000,7427.01,7800.19,7393.38,7735.96,517.911371],[1510862400000,7735.95,7940.0,7665.12,7864.5,419.094203],[1510876800000,7876.98,7989.0,7755.0,7890.0,570.400172],[1510891200000,7894.98,7930.8,7472.31,7498.0,706.903222],[1510905600000,7497.98,7900.0,7451.0,7765.08,619.460795],[1510920000000,7769.17,7948.99,7627.87,7928.96,784.852244],[1510934400000,7928.96,7950.0,7692.58,7799.37,628.192207],[1510948800000,7799.38,7819.63,7608.0,7699.19,672.587285],[1510963200000,7680.01,7697.35,7422.0,7588.72,689.159146],[1510977600000,7588.59,7699.96,7519.79,7674.97,628.624947],[1510992000000,7674.97,7759.48,7656.98,7747.96,635.756575],[1511006400000,7747.0,7747.0,7602.02,7676.09,609.553492],[1511020800000,7676.81,7758.96,7603.0,7726.14,663.647846],[1511035200000,7726.12,7819.99,7705.2,7761.94,727.524471],[1511049600000,7761.94,7818.93,7750.66,7779.99,548.707178],[1511064000000,7777.82,7808.94,7650.33,7690.01,576.959506],[1511078400000,7690.06,7789.24,7675.62,7753.83,674.662369],[1511092800000,7735.49,7780.0,7700.0,7750.02,583.156949],[1511107200000,7750.06,8044.23,7737.17,8024.98,664.98152],[1511121600000,8024.98,8123.15,7938.01,8038.0,818.872922],[1511136000000,8057.11,8083.49,7962.0,7972.55,602.423504],[1511150400000,7971.07,8050.0,7954.0,8014.01,645.039031],[1511164800000,8014.02,8076.88,8014.01,8057.01,685.34085],[1511179200000,8066.98,8239.98,8057.53,8217.31,665.478827],[1511193600000,8217.98,8290.0,8177.3,8237.77,732.366969],[1511208000000,8237.77,8319.99,8201.0,8212.0,555.985167],[1511222400000,8212.49,8290.0,7801.0,7894.41,974.701877],[1511236800000,7894.41,8184.99,7821.0,8165.55,1135.117113],[1511251200000,8165.38,8270.05,8155.08,8241.06,700.346606],[1511265600000,8252.25,8400.0,8125.0,8370.01,683.13431],[1511280000000,8383.44,8384.98,8070.0,8109.83,653.59866],[1511294400000,8109.85,8248.89,8070.03,8119.51,397.57545],[1511308800000,8091.09,8221.3,8091.09,8189.89,488.869452],[1511323200000,8172.04,8289.94,8130.01,8289.88,680.183478],[1511337600000,8289.89,8322.68,8248.77,8270.02,773.282781],[1511352000000,8270.12,8290.0,8108.0,8205.02,740.729369],[1511366400000,8200.54,8240.14,8110.0,8199.98,377.64304],[1511380800000,8199.99,8258.73,8108.0,8205.92,484.29759],[1511395200000,8233.03,8258.65,8138.43,8181.73,580.481778],[1511409600000,8181.75,8260.0,8130.0,8140.0,670.995686],[1511424000000,8139.98,8180.07,8031.01,8099.97,796.351285],[1511438400000,8099.95,8197.35,8072.43,8168.12,853.665213],[1511452800000,8167.31,8200.0,8100.0,8148.43,640.842364],[1511467200000,8140.22,8182.86,8000.0,8019.99,551.616361],[1511481600000,8019.97,8149.99,7850.0,8115.88,678.636249],[1511496000000,8100.76,8280.0,8002.02,8280.0,652.737396],[1511510400000,8262.02,8369.0,7950.0,8130.73,1293.2922],[1511524800000,8165.0,8197.44,8079.0,8110.02,811.380653],[1511539200000,8110.02,8240.0,8090.62,8224.98,549.149437],[1511553600000,8214.98,8250.0,8116.01,8138.0,426.593177],[1511568000000,8138.99,8205.62,8090.0,8174.99,541.580374],[1511582400000,8168.82,8296.83,8141.01,8280.89,734.401391],[1511596800000,8280.0,8448.99,8276.0,8419.54,732.991388],[1511611200000,8419.54,8550.55,8394.49,8542.99,898.608996],[1511625600000,8542.98,8602.62,8500.0,8545.97,852.486286],[1511640000000,8545.98,8734.78,8529.0,8700.01,532.555247],[1511654400000,8700.04,8806.0,8604.72,8805.88,645.688987],[1511668800000,8805.88,8978.9,8770.0,8864.0,661.943422],[1511683200000,8884.0,8941.29,8786.45,8903.01,654.957448],[1511697600000,8903.03,9078.0,8870.01,9075.01,762.349857],[1511712000000,9078.0,9350.0,8952.04,9099.99,697.081037],[1511726400000,9099.98,9239.99,9000.58,9128.02,725.359486],[1511740800000,9128.0,9573.98,9112.04,9459.02,689.394202],[1511755200000,9473.99,9645.55,9401.0,9645.55,731.947658],[1511769600000,9640.02,9654.28,9166.0,9498.99,1005.222557],[1511784000000,9485.02,9639.99,9444.7,9568.94,740.341293],[1511798400000,9567.99,9612.3,9355.01,9499.99,743.821919],[1511812800000,9499.99,9650.0,9458.03,9650.0,610.898078],[1511827200000,9650.0,9740.0,9570.5,9712.06,702.886793],[1511841600000,9712.07,9869.84,9637.2,9817.0,797.867476],[1511856000000,9816.98,9930.0,9701.01,9915.0,920.917919],[1511870400000,9919.61,9939.0,9658.0,9822.33,1059.016274],[1511884800000,9833.98,9925.0,9820.12,9899.99,770.911968],[1511899200000,9899.98,9919.87,9836.01,9896.8,665.610555],[1511913600000,9896.79,10350.0,9873.68,10249.03,875.898264],[1511928000000,10249.03,10800.0,9900.0,10429.98,1787.895912],[1511942400000,10429.98,10900.0,10413.07,10776.3,951.875007],[1511956800000,10798.53,11300.03,10326.05,10770.89,2793.377269],[1511971200000,10764.49,10975.0,8520.0,9306.0,3346.163545],[1511985600000,9300.0,10100.0,9060.0,9687.88,3597.328718],[1512000000000,9687.88,10449.98,9532.88,10404.98,1863.820673],[1512014400000,10404.99,10900.0,9801.0,10070.0,1695.990195],[1512028800000,10051.56,10296.0,9402.15,9600.0,1414.078098],[1512043200000,9610.01,9810.04,8850.8,8980.0,2122.501273],[1512057600000,8979.99,9780.0,8910.01,9761.0,1193.511579],[1512072000000,9761.02,10089.99,9340.0,9838.96,1099.672511],[1512086400000,9837.0,9900.03,9510.0,9698.23,967.919509],[1512100800000,9666.28,9924.99,9380.0,9540.0,852.486397],[1512115200000,9540.0,10000.0,9540.0,9956.24,974.139789],[1512129600000,9960.01,10740.0,9960.01,10460.0,1674.090864],[1512144000000,10460.0,10607.4,10354.01,10529.1,808.310335],[1512158400000,10529.1,10898.0,10527.54,10782.99,857.976739],[1512172800000,10775.04,11100.0,10751.0,10900.46,982.678604],[1512187200000,10895.68,10977.98,10650.0,10931.04,899.374652],[1512201600000,10926.38,11190.0,10797.15,10940.98,1014.958198],[1512216000000,10949.0,11111.1,10620.0,10709.73,901.661102],[1512230400000,10709.76,10990.0,10689.07,10882.12,465.531951],[1512244800000,10882.66,11050.0,10861.33,10890.01,501.23525],[1512259200000,10902.69,11010.2,10799.0,10980.0,578.692782],[1512273600000,10980.0,11169.04,10900.11,11146.02,644.685582],[1512288000000,11150.49,11620.0,11066.01,11615.99,859.423053],[1512302400000,11601.97,11820.66,11520.01,11710.0,1038.176091],[1512316800000,11710.0,11777.36,11618.0,11735.0,713.818935],[1512331200000,11735.0,11825.0,10500.0,11165.41,1511.840081],[1512345600000,11165.41,11444.45,11163.78,11369.96,855.665145],[1512360000000,11383.27,11600.0,11314.43,11544.76,504.784354],[1512374400000,11538.39,11600.0,11003.0,11120.82,570.963264],[1512388800000,11120.7,11437.0,10802.0,11301.07,838.374669],[1512403200000,11309.02,11345.0,11051.0,11149.25,941.223785],[1512417600000,11149.25,11579.0,11144.04,11579.0,952.413345],[1512432000000,11571.03,11660.0,11447.68,11609.99,897.402601],[1512446400000,11607.72,11798.0,11450.0,11780.0,987.143854],[1512460800000,11765.5,11795.0,11450.0,11664.0,861.784275],[1512475200000,11652.0,11853.0,11620.0,11800.0,888.802151],[1512489600000,11800.0,11800.0,11561.01,11694.0,1061.254667],[1512504000000,11716.99,11791.0,11662.0,11699.99,854.344507],[1512518400000,11699.99,12300.0,11665.58,12217.96,974.17112],[1512532800000,12249.97,12531.06,12136.0,12426.93,1118.475313],[1512547200000,12432.77,12920.0,12381.99,12593.96,1190.624124],[1512561600000,12620.0,12848.49,12250.0,12322.4,1153.750235],[1512576000000,12322.41,13055.0,12220.0,13054.99,1020.15375],[1512590400000,13033.05,13615.23,12724.42,13550.05,1250.771777],[1512604800000,13541.01,14060.86,13050.0,13634.99,1608.269132],[1512619200000,13634.97,14318.44,13600.0,14302.84,834.588442],[1512633600000,14311.44,14788.0,13700.0,13799.98,1203.126142],[1512648000000,13799.95,15500.0,13702.0,15310.01,1324.932016],[1512662400000,15310.02,15955.0,14450.01,15007.01,1607.296435],[1512676800000,15007.01,16649.96,14701.0,16599.0,908.853528],[1512691200000,16599.0,17204.99,15500.0,16398.85,1911.05574],[1512705600000,16350.04,16696.94,14120.0,15880.0,3618.397573],[1512720000000,15881.47,15999.99,14015.0,14834.98,3336.844316],[1512734400000,14849.99,15959.99,14412.65,15265.7,3416.939271],[1512748800000,15265.69,15777.18,14790.02,15199.96,2903.270352],[1512763200000,15196.84,15998.98,14921.65,15880.0,2402.505884],[1512777600000,15880.01,16269.3,15383.0,15502.56,2280.426943],[1512792000000,15502.56,15659.69,15001.0,15340.01,2454.623908],[1512806400000,15340.05,15370.13,14203.0,14700.01,2271.727224],[1512820800000,14700.03,15100.0,14299.95,14405.48,1944.418954],[1512835200000,14405.48,14520.0,12535.0,13908.0,2796.64446],[1512849600000,13908.0,14813.0,13859.04,14656.07,2170.917198],[1512864000000,14664.01,14699.97,12609.62,12647.07,2417.93103],[1512878400000,12609.62,13882.4,12368.0,13419.98,3429.604667],[1512892800000,13419.98,13950.0,12900.13,13560.55,2459.153909],[1512907200000,13560.55,15612.1,13357.98,15400.0,3078.247355],[1512921600000,15410.25,15590.0,14849.98,15465.68,2501.70775],[1512936000000,15476.68,15720.12,14150.0,14899.98,2666.392462],[1512950400000,14946.26,16689.0,14901.08,16160.01,2441.449295],[1512964800000,16173.0,16580.0,15818.0,16431.0,2282.19259],[1512979200000,16427.0,16554.98,16022.02,16052.02,2023.424674],[1512993600000,16052.05,16472.97,16000.01,16359.8,1746.449186],[1513008000000,16322.01,16999.0,16210.02,16999.0,1459.508282],[1513022400000,16999.0,17470.0,16400.0,16587.97,1867.377735],[1513036800000,16587.97,16976.45,16200.0,16288.0,1615.608721],[1513051200000,16288.0,16865.19,16209.0,16799.97,1641.443004],[1513065600000,16797.16,16921.06,16343.34,16600.0,1606.729733],[1513080000000,16600.0,16839.67,15875.0,16311.68,1932.613263],[1513094400000,16319.94,16685.27,16000.0,16514.0,1403.461456],[1513108800000,16526.25,16645.0,16100.0,16349.99,1236.946234],[1513123200000,16349.99,16546.0,14666.56,15668.11,1887.479342],[1513137600000,15649.72,16211.09,15400.0,16092.34,1863.205093],[1513152000000,16083.08,16100.0,15654.52,15842.17,1764.003253],[1513166400000,15851.07,16420.35,15700.0,15844.21,2135.313966],[1513180800000,15822.5,15916.5,14853.68,15678.66,2409.339712],[1513195200000,15656.37,16274.98,15415.96,16033.29,2356.987435],[1513209600000,16030.34,16234.66,15560.01,15635.09,2358.522094],[1513224000000,15625.0,15980.0,15450.0,15775.23,2057.609608],[1513238400000,15756.7,16445.0,15734.51,16099.0,2057.709392],[1513252800000,16098.95,16439.99,15651.0,16074.54,1983.502529],[1513267200000,16097.98,16438.01,15967.12,16350.0,1681.071237],[1513281600000,16315.06,16375.72,16106.05,16334.98,1478.452291],[1513296000000,16334.98,17796.39,16298.45,17119.0,2047.053603],[1513310400000,17111.02,17350.0,16850.0,17073.27,1475.948271],[1513324800000,17070.0,17982.22,16876.89,17900.0,1666.893739],[1513339200000,17900.0,17991.0,17400.0,17542.81,1663.888194],[1513353600000,17549.5,17850.0,17400.1,17636.98,1308.068052],[1513368000000,17621.81,17780.57,17240.0,17539.83,1019.422088],[1513382400000,17516.81,17638.38,17190.01,17250.0,865.401481],[1513396800000,17245.0,17827.99,17240.0,17677.54,684.281052],[1513411200000,17677.54,17898.0,17532.05,17829.99,325.153325],[1513425600000,17830.0,18800.89,17800.01,18751.02,1038.344565],[1513440000000,18751.01,19219.0,18365.0,19219.0,671.436915],[1513454400000,19219.0,19539.0,18900.02,19102.66,618.011371],[1513468800000,19120.19,19339.54,18800.0,19017.75,1327.843776],[1513483200000,19017.75,19495.0,18810.0,19462.98,1439.878353],[1513497600000,19495.0,19710.0,19185.01,19709.5,1359.013678],[1513512000000,19709.5,19798.68,18846.0,19220.0,1804.547069],[1513526400000,19220.0,19394.0,18523.0,18845.91,1541.481271],[1513540800000,18845.91,19449.48,18510.0,18860.02,1704.419287],[1513555200000,18860.04,18897.16,17029.98,18570.03,3288.87166],[1513569600000,18560.03,19006.61,18510.0,18576.99,1549.664198],[1513584000000,18576.99,19200.1,18510.0,19126.66,1479.842754],[1513598400000,19116.11,19300.0,18021.98,18670.0,1735.512101],[1513612800000,18670.0,18749.99,18100.2,18590.0,1431.158244],[1513627200000,18590.0,18900.0,18447.4,18856.25,1139.584114],[1513641600000,18856.25,18950.0,18500.0,18729.17,1543.050088],[1513656000000,18729.17,18850.0,18501.0,18562.01,1193.437318],[1513670400000,18569.52,18695.2,16300.0,17250.0,3901.757094],[1513684800000,17214.2,17946.57,16555.0,17164.85,3128.535914],[1513699200000,17164.83,18185.18,17110.02,17622.26,1528.889363],[1513713600000,17622.23,17753.76,16500.0,17295.2,1915.078443],[1513728000000,17295.2,17295.2,14777.66,16700.35,5070.579118],[1513742400000,16700.34,16838.55,15806.09,16354.17,2492.466674],[1513756800000,16360.0,17450.0,16300.0,17253.0,1902.966178],[1513771200000,17253.0,17720.35,16321.0,16505.0,1565.037224],[1513785600000,16540.0,16970.0,16000.0,16782.0,1380.218514],[1513800000000,16782.05,16900.0,15830.13,16488.98,1039.228985],[1513814400000,16480.52,16990.99,16375.29,16901.03,2409.770443],[1513828800000,16901.03,17309.5,16600.0,17038.99,1783.394937],[1513843200000,17046.02,17049.99,16249.98,16490.99,3127.254071],[1513857600000,16491.0,16658.03,14022.0,14400.0,5385.852097],[1513872000000,14400.0,15419.07,14302.95,14700.94,4474.436876],[1513886400000,14700.94,15527.63,14691.03,15492.64,3143.508876],[1513900800000,15514.03,15699.34,13000.0,13780.0,6560.41342],[1513915200000,13789.0,14649.0,12200.0,12726.45,8112.470648],[1513929600000,12726.45,14331.38,12400.0,13456.0,5027.273764],[1513944000000,13449.1,13724.93,10961.0,12660.27,8544.276957],[1513958400000,12696.5,13580.0,11800.01,13178.0,4268.696816],[1513972800000,13178.0,14649.99,12840.0,13326.61,3563.13957],[1513987200000,13326.61,14300.0,13000.0,14284.95,2637.37308],[1514001600000,14284.95,14300.0,12978.18,13609.25,2262.561448],[1514016000000,13609.25,14650.0,13480.0,14642.99,1952.486578],[1514030400000,14640.0,14950.0,13920.0,14218.39,2506.473031],[1514044800000,14218.39,14760.0,13963.13,14434.01,1682.742139],[1514059200000,14434.0,14900.0,13234.56,13300.0,2099.902599],[1514073600000,13300.0,13750.42,12100.0,13271.05,6305.881547],[1514088000000,13271.05,13819.99,12723.49,13252.12,4542.305969],[1514102400000,13228.0,13600.0,11866.38,12345.89,4881.64259],[1514116800000,12345.89,13187.94,11640.0,12543.07,5606.463378],[1514131200000,12540.0,12999.82,12030.0,12264.33,3687.187342],[1514145600000,12264.32,13570.0,12166.61,13500.0,3534.054162],[1514160000000,13500.0,13650.0,12812.35,12957.55,2918.226389],[1514174400000,12969.22,13690.64,12708.0,13561.14,3759.82078],[1514188800000,13580.0,13970.0,13449.98,13800.0,3260.952383],[1514203200000,13808.11,14300.0,13059.0,13473.0,2706.286597],[1514217600000,13473.0,13880.0,13400.0,13808.08,2117.742619],[1514232000000,13811.64,13885.0,13331.0,13699.34,985.178839],[1514246400000,13699.34,14400.0,13533.0,14321.99,2286.202328],[1514260800000,14300.0,15350.0,14210.79,15063.02,4687.961245],[1514275200000,15073.16,15200.0,14700.99,14849.98,2933.176879],[1514289600000,14844.0,15900.1,14660.0,15649.0,2613.323953],[1514304000000,15649.99,15987.0,15432.06,15787.88,1482.356898],[1514318400000,15787.95,16050.0,15540.01,15689.01,1031.646801],[1514332800000,15709.98,16015.28,15559.54,15880.56,1381.523307],[1514347200000,15855.71,16498.05,15855.61,16055.0,2363.34181],[1514361600000,16073.69,16200.0,15250.59,15570.13,2446.343262],[1514376000000,15570.11,15978.0,14876.0,15155.01,3004.823939],[1514390400000,15162.25,15310.0,14200.15,14793.25,3609.507695],[1514404800000,14793.28,15563.63,14557.25,15459.99,2154.32471],[1514419200000,15459.97,15539.99,13417.99,14163.42,5389.54032],[1514433600000,14163.43,14557.1,13501.05,13984.39,3968.774594],[1514448000000,13984.38,14348.22,13150.0,13578.98,3771.253454],[1514462400000,13578.98,14305.0,13335.37,14040.0,3106.027669],[1514476800000,14045.94,14126.77,13190.0,13736.43,3297.743687],[1514491200000,13736.44,14221.99,13600.0,14182.11,2184.51829],[1514505600000,14199.14,14880.0,14008.0,14725.0,2737.73176],[1514520000000,14715.49,14981.0,14319.99,14450.0,3102.498619],[1514534400000,14456.65,14748.0,13850.0,14280.01,3204.213719],[1514548800000,14290.0,14595.0,13900.0,14557.49,3302.850103],[1514563200000,14557.52,14797.0,14350.0,14640.7,3121.89503],[1514577600000,14640.7,14652.52,14130.0,14378.9,2602.818885],[1514592000000,14378.99,14398.85,12900.0,13423.64,4780.090645],[1514606400000,13423.64,13705.82,12910.0,13620.0,2072.061161],[1514620800000,13620.0,13647.95,12810.0,13150.0,2194.08667],[1514635200000,13119.03,13149.89,11821.0,12313.99,5149.126282],[1514649600000,12315.0,13099.89,11750.0,13040.0,3413.522205],[1514664000000,13043.7,13200.0,12288.0,12440.01,1612.271076],[1514678400000,12345.1,13411.02,12149.98,12962.06,2701.7141],[1514692800000,12988.04,13077.97,12459.0,12797.46,1819.081582],[1514707200000,12797.44,13080.0,12425.98,12989.94,1523.836422],[1514721600000,12956.49,13421.75,12870.01,13212.68,2138.685294],[1514736000000,13226.16,14030.0,13192.02,13780.16,2465.248197],[1514750400000,13783.09,14050.11,13645.03,13716.36,1120.424123],[1514764800000,13715.65,13715.65,13155.38,13410.03,1676.204807],[1514779200000,13434.98,13818.55,13322.15,13570.35,1302.214836],[1514793600000,13569.98,13735.24,13001.13,13220.56,1319.755931],[1514808000000,13220.56,13330.0,12750.0,13247.0,1831.933153],[1514822400000,13247.0,13290.65,12940.0,13240.37,1092.337234],[1514836800000,13222.03,13599.7,13222.03,13380.0,1387.469883],[1514851200000,13382.16,13850.0,13231.96,13353.78,2365.532926],[1514865600000,13353.78,13480.84,12890.02,13343.0,2980.316053],[1514880000000,13343.01,13617.28,13302.59,13490.0,2596.182674],[1514894400000,13490.0,13894.86,13450.46,13690.03,3365.879508],[1514908800000,13690.02,15473.49,13503.0,14732.75,5090.273483],[1514923200000,14710.02,15160.31,14544.0,14675.11,3679.907467],[1514937600000,14690.0,15299.99,14660.0,14818.49,3303.83359],[1514952000000,14805.81,15307.56,14795.05,15170.0,3211.702067],[1514966400000,15170.0,15172.99,14150.0,14730.05,4202.802942],[1514980800000,14764.73,15045.51,14400.04,15033.77,2082.734125],[1514995200000,15045.0,15130.0,14671.0,14700.01,1659.697353],[1515009600000,14700.01,14990.0,14683.0,14919.51,1444.897562],[1515024000000,14919.51,15280.0,14649.99,15119.97,3062.535646],[1515038400000,15119.97,15119.97,14685.0,14748.0,2839.900442],[1515052800000,14734.07,14800.0,13918.04,14539.97,4339.552051],[1515067200000,14539.99,14653.4,14181.88,14353.01,3960.831185],[1515081600000,14367.99,14988.0,14238.01,14895.19,3636.616126],[1515096000000,14905.0,15100.08,14601.0,15059.54,3490.214124],[1515110400000,15059.56,15200.0,14642.0,14965.37,3624.97469],[1515124800000,14970.0,15083.63,14600.0,14920.14,3434.498779],[1515139200000,14916.95,16350.0,14880.0,16090.69,4235.324762],[1515153600000,16090.7,16267.04,15750.0,16087.72,3780.801035],[1515168000000,16094.99,17118.13,16087.73,16593.01,4211.114828],[1515182400000,16594.14,17176.24,16353.0,16960.39,3964.777031],[1515196800000,16960.39,17099.99,16288.0,16521.59,4247.71364],[1515211200000,16521.57,16750.0,16300.0,16518.0,2163.980432],[1515225600000,16500.18,16750.01,16340.0,16529.89,2570.004863],[1515240000000,16505.16,16639.0,16011.21,16556.22,3636.953819],[1515254400000,16550.04,16982.0,16501.75,16770.01,3205.687621],[1515268800000,16770.01,17143.13,16612.18,17069.79,2747.117133],[1515283200000,17069.79,17099.96,16605.01,16740.68,3154.304603],[1515297600000,16727.93,16749.98,16400.0,16746.99,2773.563248],[1515312000000,16747.0,16886.75,16560.02,16607.0,1475.70652],[1515326400000,16611.0,16649.05,16300.0,16439.65,1213.051465],[1515340800000,16439.64,16474.87,15610.0,16100.9,2778.455183],[1515355200000,16100.9,16500.0,15872.07,16150.03,1098.044539],[1515369600000,16218.85,16322.3,15514.99,15670.37,3174.144134],[1515384000000,15632.48,15921.68,15476.0,15865.0,3057.432567],[1515398400000,15864.99,15869.97,14551.0,15400.0,4903.911256],[1515412800000,15414.0,15499.0,12812.0,14299.98,8735.648961],[1515427200000,14297.9,15247.33,14238.32,15196.55,4144.274704],[1515441600000,15196.56,15270.99,14392.32,14902.54,2585.19829],[1515456000000,14902.54,15500.0,14701.0,15210.0,2267.730932],[1515470400000,15186.53,15397.0,14601.0,15062.28,2094.696764],[1515484800000,15062.28,15300.0,14170.33,14726.0,2553.318643],[1515499200000,14726.0,14829.98,14011.05,14654.96,3506.537695],[1515513600000,14655.01,14998.62,14585.01,14717.82,1558.961148],[1515528000000,14717.82,14861.56,14125.0,14400.0,2333.759071],[1515542400000,14401.0,14480.0,13750.0,13964.05,2823.255175],[1515556800000,13980.0,14349.99,13855.0,13979.0,2736.517887],[1515571200000,13978.95,14128.3,13131.31,13919.08,4921.021789],[1515585600000,13919.09,14490.0,13500.0,14399.95,3221.049657],[1515600000000,14399.95,14735.43,14172.95,14349.98,2238.172719],[1515614400000,14349.98,14955.66,14240.0,14907.09,1470.984428],[1515628800000,14940.0,14968.68,12613.0,12920.0,4980.407597],[1515643200000,12911.92,13631.98,11400.0,13530.42,12868.425842],[1515657600000,13530.42,13896.7,13041.0,13385.1,3680.231771],[1515672000000,13385.1,14400.0,13282.13,13958.08,4441.493462],[1515686400000,13950.05,14190.0,13205.58,13430.16,2789.52886],[1515700800000,13400.0,13655.92,12511.0,13238.78,4794.636219],[1515715200000,13238.76,13855.0,12500.0,13850.0,4171.703479],[1515729600000,13854.95,13966.63,13354.1,13722.04,2879.468236],[1515744000000,13722.04,14109.78,13301.99,13900.02,2432.973815],[1515758400000,13900.02,14059.48,13358.99,13411.79,2641.69364],[1515772800000,13411.79,13801.01,13222.0,13717.0,2835.853077],[1515787200000,13717.0,13900.0,13510.0,13740.01,1455.46989],[1515801600000,13749.95,14250.0,13706.15,14066.0,2933.250737],[1515816000000,14065.99,14320.0,13948.41,14255.09,2020.969985],[1515830400000,14250.0,14254.0,13974.94,14178.0,1680.679532],[1515844800000,14166.0,14580.0,14083.55,14241.26,2567.923612],[1515859200000,14257.84,14357.0,13923.18,14089.34,1948.456534],[1515873600000,14086.64,14348.19,14022.0,14210.0,1070.228128],[1515888000000,14210.0,14339.5,14088.55,14162.0,1083.623176],[1515902400000,14165.0,14200.0,13359.07,13590.0,2682.717948],[1515916800000,13590.0,13720.0,13120.0,13280.15,2964.083149],[1515931200000,13280.16,13426.45,12569.2,12869.89,6253.565164],[1515945600000,12869.82,13450.0,12690.01,13109.0,2321.420216],[1515960000000,13130.52,13600.8,13100.0,13474.99,1712.484676],[1515974400000,13477.98,13733.52,13215.56,13368.43,2125.162132],[1515988800000,13367.0,13736.4,13251.0,13355.0,1952.400232],[1516003200000,13346.34,13740.27,13147.79,13644.9,3087.358567],[1516017600000,13645.0,14249.99,13520.17,13990.01,3698.877325],[1516032000000,13990.01,14100.0,13655.21,13760.0,1868.799947],[1516046400000,13774.97,13841.75,13340.64,13539.93,1919.496502],[1516060800000,13500.0,13542.93,12501.0,12828.99,7118.016627],[1516075200000,12829.98,13169.0,12222.0,12347.32,3386.526008],[1516089600000,12340.0,12488.0,10620.88,12127.16,17380.261099],[1516104000000,12140.0,12200.0,11000.0,11964.02,8099.861147],[1516118400000,11963.9,11988.47,10575.35,11064.52,8288.472559],[1516132800000,11082.12,11439.0,9035.0,10900.0,19128.031735],[1516147200000,10899.99,11488.88,9777.0,10415.99,12871.834966],[1516161600000,10415.99,11111.0,9950.55,10765.01,8250.154649],[1516176000000,10777.93,10799.78,9587.99,9808.14,9702.344149],[1516190400000,9850.76,10333.01,9037.94,9227.47,14020.736526],[1516204800000,9227.46,10600.83,9150.01,10390.0,11753.768673],[1516219200000,10366.0,11680.99,10181.89,10988.79,15732.957683],[1516233600000,10972.59,11600.0,10650.0,10955.45,9452.007406],[1516248000000,10950.01,11325.06,10435.33,10472.97,8196.573674],[1516262400000,10461.71,11499.0,10440.01,11413.78,6725.663497],[1516276800000,11413.78,11878.82,11230.0,11700.0,8457.279404],[1516291200000,11696.99,11700.06,10888.0,11541.94,7545.898796],[1516305600000,11535.0,11742.95,10635.3,10961.97,8087.01216],[1516320000000,10960.0,11435.0,10360.0,10830.52,8231.732797],[1516334400000,10830.52,11333.0,10601.0,11069.72,5488.382275],[1516348800000,11060.0,11596.0,10950.0,11530.22,5898.414912],[1516363200000,11535.18,11795.0,11123.0,11400.0,6420.48879],[1516377600000,11383.16,11700.0,11003.0,11160.5,5110.596379],[1516392000000,11141.1,11487.39,11061.22,11474.98,2979.760268],[1516406400000,11474.98,11795.0,11412.45,11749.93,3661.42197],[1516420800000,11749.91,12869.0,11545.0,12660.98,9899.460966],[1516435200000,12660.98,12835.0,12300.0,12320.01,4266.527722],[1516449600000,12320.05,12700.0,12240.24,12539.05,3472.518676],[1516464000000,12539.08,13099.0,12535.0,12770.02,4922.859331],[1516478400000,12779.53,12929.97,12600.0,12799.94,2546.069162],[1516492800000,12799.8,12799.8,12201.0,12400.0,5130.624885],[1516507200000,12409.96,12410.0,11300.0,11701.14,9978.489419],[1516521600000,11721.43,12194.18,11515.0,12194.18,6688.411092],[1516536000000,12194.18,12291.35,11403.0,11412.0,5842.031897],[1516550400000,11420.99,11548.99,11024.0,11356.99,8398.565957],[1516564800000,11356.99,11542.39,10965.0,11530.0,5341.650176],[1516579200000,11530.0,11770.0,11149.0,11502.93,5103.973188],[1516593600000,11480.56,11765.0,11400.0,11743.97,4492.376024],[1516608000000,11745.0,11926.35,11231.0,11240.0,4390.403349],[1516622400000,11240.0,11380.0,10139.97,10330.0,14109.4601],[1516636800000,10330.06,10750.0,10231.0,10540.71,6780.8823],[1516651200000,10507.01,10849.0,9900.24,10760.05,8875.51183],[1516665600000,10760.05,10998.0,10502.0,10835.0,5031.535467],[1516680000000,10830.82,10941.54,10108.4,10250.0,6406.772069],[1516694400000,10250.85,10645.06,9905.0,10143.1,5818.293436],[1516708800000,10143.01,10770.54,9987.02,10750.0,6732.222401],[1516723200000,10750.0,11399.0,10740.0,10952.98,8641.766165],[1516737600000,10952.96,11199.0,10678.0,10799.18,4843.333014],[1516752000000,10799.14,10894.08,10503.0,10820.32,4205.301336],[1516766400000,10820.32,11100.1,10500.0,10956.0,4565.207538],[1516780800000,10955.99,11234.0,10729.0,11111.0,4105.795217],[1516795200000,11111.0,11570.48,11022.0,11070.09,7581.661758],[1516809600000,11070.09,11285.99,10862.08,11235.28,3826.549969],[1516824000000,11235.28,11390.0,11057.0,11349.99,2874.071944],[1516838400000,11349.96,11794.05,11248.48,11688.5,4505.1983],[1516852800000,11691.28,11691.28,11430.0,11460.0,3712.389547],[1516867200000,11465.91,11483.98,11147.07,11215.0,3271.206106],[1516881600000,11215.0,11327.73,10959.0,10999.0,3855.514966],[1516896000000,10998.99,11303.9,10950.21,11237.57,3193.623586],[1516910400000,11230.0,11395.0,11111.0,11175.27,2302.021678],[1516924800000,11184.7,11643.0,11160.43,11507.34,3377.241964],[1516939200000,11507.36,11555.0,11010.0,11010.0,3269.703914],[1516953600000,11010.09,11034.95,10311.15,10513.97,11290.861848],[1516968000000,10510.0,11147.85,10410.0,11147.85,7721.121087],[1516982400000,11147.84,11399.0,10868.8,10933.0,5122.93022],[1516996800000,10932.99,11168.0,10800.93,11089.0,2275.012927],[1517011200000,11089.0,11251.0,10842.69,10985.0,2809.370415],[1517025600000,10985.0,11400.0,10963.0,11243.68,3227.164669],[1517040000000,11243.68,11349.0,10900.0,11020.0,3153.964215],[1517054400000,11018.0,11495.0,10968.18,11464.97,3418.74189],[1517068800000,11452.62,11625.0,11360.0,11505.17,3423.997781],[1517083200000,11505.1,11650.0,11400.0,11491.0,2827.529375],[1517097600000,11499.98,11620.0,11408.0,11592.93,2108.36326],[1517112000000,11592.93,12244.0,11581.85,11969.0,5107.716548],[1517126400000,11969.0,12067.99,11818.0,12012.62,2844.871366],[1517140800000,12001.94,12079.9,11652.0,11791.12,3154.966153],[1517155200000,11793.0,11925.0,11750.0,11870.0,1837.889383],[1517169600000,11870.0,11999.98,11804.8,11879.95,1833.532814],[1517184000000,11879.95,11975.02,11433.0,11598.98,3934.339324],[1517198400000,11598.98,11739.08,11273.0,11318.01,2856.960998],[1517212800000,11320.0,11528.0,11139.55,11279.99,2467.459034],[1517227200000,11272.01,11445.0,11202.82,11383.91,1923.313562],[1517241600000,11383.91,11499.0,11270.01,11283.81,1578.50684],[1517256000000,11280.83,11410.0,11150.0,11251.0,1409.79778],[1517270400000,11250.11,11308.42,10850.0,10995.06,2809.958431],[1517284800000,10993.07,11138.43,10929.06,11118.99,1711.54317],[1517299200000,11119.0,11210.57,10900.0,11047.34,1938.46676],[1517313600000,11050.34,11096.0,10206.25,10323.02,6059.050974],[1517328000000,10323.25,10600.0,9900.0,10399.99,8297.447265],[1517342400000,10380.0,10565.84,10095.31,10237.51,4737.906346],[1517356800000,10230.0,10278.0,9700.0,10060.0,6311.051786],[1517371200000,10069.96,10347.52,9810.0,10280.0,3055.033733],[1517385600000,10280.0,10363.0,10060.0,10290.05,2726.342074],[1517400000000,10294.97,10425.85,9900.0,10017.47,2775.913219],[1517414400000,10017.51,10190.0,9860.0,10114.27,1885.808987],[1517428800000,10114.36,10298.0,10090.0,10285.1,1261.807006],[1517443200000,10285.1,10335.0,9959.04,10069.8,2404.804886],[1517457600000,10069.77,10275.47,10000.01,10063.75,1881.379695],[1517472000000,10063.75,10078.1,9500.0,9591.44,7404.796681],[1517486400000,9591.45,9665.58,9224.0,9339.87,6612.654639],[1517500800000,9326.23,9340.0,8900.0,8941.94,7404.965089],[1517515200000,8937.86,9560.01,8750.99,9224.52,7856.163321],[1517529600000,9224.52,9250.0,8734.0,8883.11,6149.74227],[1517544000000,8878.59,8925.0,8505.0,8673.11,6496.550044],[1517558400000,8673.11,8691.09,8250.92,8299.75,7575.510323],[1517572800000,8299.75,9120.0,8010.02,9070.0,17952.793374],[1517587200000,9070.0,9247.79,8501.0,8699.72,8118.463053],[1517601600000,8700.0,8967.45,8556.93,8873.03,3678.567911],[1517616000000,8873.03,8920.0,8233.0,8344.81,5058.529043],[1517630400000,8344.88,8788.0,8229.0,8708.82,4158.330198],[1517644800000,8708.82,9123.0,8579.0,9099.87,5096.724114],[1517659200000,9099.87,9459.6,8969.0,9173.0,7066.94034],[1517673600000,9173.01,9401.0,9055.0,9339.43,4005.86702],[1517688000000,9350.0,9473.01,9022.0,9199.96,3338.61002],[1517702400000,9199.96,9250.0,8901.01,9219.18,2810.29891],[1517716800000,9219.19,9368.0,9075.01,9200.0,2431.080396],[1517731200000,9200.0,9216.0,8687.45,8691.99,5322.600063],[1517745600000,8691.99,8894.12,8357.93,8419.96,7359.318385],[1517760000000,8419.96,8585.0,8180.0,8264.2,5737.008025],[1517774400000,8264.19,8474.0,7930.0,8184.81,8354.00267],[1517788800000,8179.99,8342.05,7910.0,8137.23,6227.667474],[1517803200000,8148.83,8382.8,7915.01,7965.01,4611.51149],[1517817600000,7965.01,8049.99,7510.0,7578.0,8595.768963],[1517832000000,7572.32,7788.87,7167.0,7384.85,12353.960734],[1517846400000,7375.49,7536.41,6625.0,6698.33,13593.166209],[1517860800000,6680.76,7543.99,6625.0,6939.99,18021.107709],[1517875200000,6939.63,7150.0,6155.0,6327.05,14648.966602],[1517889600000,6317.8,6655.0,6000.01,6043.0,18582.335371],[1517904000000,6040.98,6960.0,6019.24,6559.0,17286.572574],[1517918400000,6559.0,7462.0,6435.99,7290.61,21152.740399],[1517932800000,7299.99,7623.83,6781.0,7544.93,14178.223996],[1517947200000,7543.18,7878.0,7425.67,7652.14,14352.661365],[1517961600000,7655.02,7770.0,7155.0,7200.0,10107.705384],[1517976000000,7200.0,7734.52,7150.01,7669.97,7528.66848],[1517990400000,7669.97,8274.0,7580.6,8151.53,12798.246042],[1518004800000,8138.05,8476.0,8036.0,8169.0,11365.768436],[1518019200000,8165.0,8399.0,7867.0,8130.81,8745.316193],[1518033600000,8130.81,8259.12,7531.11,7599.0,10232.755962],[1518048000000,7599.0,7844.0,7572.09,7784.02,1521.537318],[1518163200000,7789.9,8395.0,7789.9,8280.11,3483.805239],[1518177600000,8288.03,8540.0,8201.95,8333.91,6043.02653],[1518192000000,8333.98,8738.0,8312.0,8633.15,5944.072439],[1518206400000,8638.05,8720.04,8403.0,8683.92,5012.006617],[1518220800000,8683.93,8997.0,8601.0,8905.84,7993.502755],[1518235200000,8905.84,9065.78,8760.0,8915.15,5592.523995],[1518249600000,8915.15,8920.17,8470.0,8635.99,9309.608361],[1518264000000,8626.12,8800.0,8231.0,8263.51,9669.496264],[1518278400000,8271.0,8448.0,8120.0,8419.0,8887.712905],[1518292800000,8420.0,8572.0,8125.0,8533.98,7928.668373],[1518307200000,8533.99,8549.0,7956.0,7969.05,8046.326184],[1518321600000,7976.73,8169.13,7800.0,7850.72,7751.617967],[1518336000000,7851.2,8190.0,7726.53,8140.0,8613.791974],[1518350400000,8139.99,8449.9,8110.0,8449.86,8650.395645],[1518364800000,8445.06,8500.85,8151.2,8285.0,6996.107264],[1518379200000,8285.0,8342.21,8015.0,8063.88,4966.948918],[1518393600000,8063.82,8570.0,8053.0,8479.99,8080.333298],[1518408000000,8479.0,8550.0,8337.0,8473.76,4804.245419],[1518422400000,8470.01,8840.82,8457.03,8640.01,9193.850506],[1518436800000,8640.01,8774.9,8502.0,8670.0,6716.413677],[1518451200000,8669.99,8799.42,8620.0,8792.76,5349.247434],[1518465600000,8793.0,8989.0,8700.0,8903.0,7843.760156],[1518480000000,8903.0,8950.0,8640.33,8760.59,6814.370804],[1518494400000,8763.2,8786.3,8554.87,8669.39,5427.889741],[1518508800000,8656.26,8669.42,8351.0,8531.47,8785.092716],[1518523200000,8525.08,8680.0,8450.0,8489.91,5800.85879],[1518537600000,8486.05,8647.03,8486.05,8616.04,3677.962165],[1518552000000,8616.11,8725.0,8461.0,8539.9,4948.79874],[1518566400000,8535.17,8724.0,8533.0,8709.0,4445.536377],[1518580800000,8709.0,8888.85,8705.01,8870.17,5376.398996],[1518595200000,8870.17,8930.65,8757.5,8927.0,5163.13491],[1518609600000,8929.96,9350.0,8924.87,9330.08,13307.603908],[1518624000000,9329.22,9400.0,9170.0,9239.36,7252.578778],[1518638400000,9232.04,9489.6,9190.0,9449.99,5266.699898],[1518652800000,9449.98,9710.0,9301.5,9636.58,8082.558079],[1518667200000,9643.0,9817.2,9620.0,9810.01,6689.084789],[1518681600000,9810.01,9925.17,9371.56,9566.56,12804.399253],[1518696000000,9560.01,9856.61,9560.01,9811.01,6549.377968],[1518710400000,9811.01,10219.5,9742.01,10110.75,10823.630984],[1518724800000,10114.1,10167.5,9832.95,10000.09,7478.545642],[1518739200000,10000.89,10323.37,9980.0,10104.7,6414.819334],[1518753600000,10108.0,10141.5,9679.16,9688.5,8406.254833],[1518768000000,9688.5,9973.86,9666.0,9799.43,6739.054921],[1518782400000,9796.01,10132.0,9740.0,10039.98,6504.214311],[1518796800000,10035.05,10150.0,9865.0,10030.66,5669.167777],[1518811200000,10030.65,10213.3,9927.93,10159.98,4427.694798],[1518825600000,10156.07,10489.66,10050.0,10459.04,7305.962891],[1518840000000,10459.04,10760.0,10418.01,10727.91,7959.297717],[1518854400000,10727.87,10877.91,10580.0,10683.0,8235.004713],[1518868800000,10683.0,10869.0,10499.86,10731.48,7095.960571],[1518883200000,10731.48,10835.0,10674.0,10722.99,5013.956269],[1518897600000,10720.0,11075.07,10675.1,11039.55,6271.926246],[1518912000000,11039.55,11274.0,10751.5,10800.0,9106.720792],[1518926400000,10808.99,10940.0,10323.0,10589.76,14082.968291],[1518940800000,10593.62,10599.93,10080.0,10550.0,13349.983889],[1518955200000,10550.0,10850.0,10350.0,10633.73,9858.360006],[1518969600000,10620.01,10874.99,10411.71,10831.26,8047.716738],[1518984000000,10835.62,10837.1,10331.0,10383.43,6691.631012],[1518998400000,10375.01,10639.0,10270.33,10499.0,6375.826465],[1519012800000,10498.86,10843.0,10334.0,10815.62,5879.536835],[1519027200000,10815.61,11031.31,10672.01,10918.84,8631.624528],[1519041600000,10918.84,11219.0,10855.0,11171.71,6801.519111],[1519056000000,11171.71,11250.0,10881.0,11126.06,7744.962027],[1519070400000,11126.17,11212.0,11005.0,11153.0,5397.948165],[1519084800000,11147.11,11516.51,11141.0,11424.1,9097.96099],[1519099200000,11424.1,11650.0,11379.99,11535.0,6119.690326],[1519113600000,11530.92,11585.0,11156.0,11400.0,8485.455971],[1519128000000,11408.88,11595.0,11378.0,11516.99,5071.930077],[1519142400000,11517.0,11748.01,11494.29,11668.0,7241.339632],[1519156800000,11668.0,11786.01,11100.59,11200.99,12136.977292],[1519171200000,11195.07,11304.03,10811.7,10915.34,15536.14564],[1519185600000,10919.0,11140.0,10620.0,11125.0,10734.182206],[1519200000000,11128.0,11185.19,10850.0,10948.0,6891.12062],[1519214400000,10948.02,11109.0,10407.09,10540.31,13297.646938],[1519228800000,10542.64,10675.51,10312.12,10385.5,11935.417604],[1519243200000,10385.5,10562.0,10200.0,10437.6,9719.305746],[1519257600000,10439.02,10799.0,10296.0,10711.84,8119.957129],[1519272000000,10711.84,10933.44,10520.0,10600.0,7929.57954],[1519286400000,10606.99,10670.0,10076.0,10259.87,12298.252064],[1519300800000,10260.0,10318.0,9711.0,9980.98,20953.441335],[1519315200000,9972.12,10048.33,9679.0,10027.7,10725.330819],[1519329600000,10027.71,10127.0,9789.0,9811.04,7033.605596],[1519344000000,9815.55,9825.91,9570.19,9807.89,10060.305708],[1519358400000,9802.14,9989.0,9656.0,9865.66,9112.577181],[1519372800000,9865.67,10230.0,9857.34,10180.06,10914.106446],[1519387200000,10180.06,10435.0,10088.1,10292.0,10982.849267],[1519401600000,10292.0,10300.92,10004.09,10033.0,9089.17118],[1519416000000,10037.9,10230.0,9857.75,10131.04,7043.692588],[1519430400000,10131.04,10468.0,10081.41,10400.0,6591.551708],[1519444800000,10395.74,10496.97,9938.98,10119.16,8360.107089],[1519459200000,10119.13,10155.0,9669.94,9757.0,8044.812092],[1519473600000,9757.0,9839.0,9556.0,9752.07,7026.974278],[1519488000000,9751.62,9821.96,9515.0,9570.0,4626.454142],[1519502400000,9570.0,9737.0,9352.0,9694.51,6238.25699],[1519516800000,9694.51,9779.0,9487.0,9559.01,4066.783949],[1519531200000,9558.78,9847.0,9534.5,9727.3,4408.057991],[1519545600000,9722.64,9787.6,9534.82,9665.99,4486.209142],[1519560000000,9663.98,9700.0,9300.0,9390.0,6595.834012],[1519574400000,9390.0,9512.0,9274.8,9473.09,4783.952065],[1519588800000,9470.75,9670.0,9432.34,9590.0,4032.680427],[1519603200000,9590.0,9754.98,9510.06,9590.0,3768.864611],[1519617600000,9584.72,9676.0,9379.01,9454.49,3687.885506],[1519632000000,9454.49,9745.83,9350.0,9715.99,5066.728387],[1519646400000,9708.0,10344.0,9640.01,10260.92,12005.286862],[1519660800000,10261.0,10400.0,10121.0,10238.62,5706.657581],[1519675200000,10235.94,10444.32,10160.0,10324.0,4642.869809],[1519689600000,10321.0,10419.7,10121.0,10270.0,4556.642466],[1519704000000,10270.0,10650.0,10217.0,10600.0,5191.21605],[1519718400000,10600.0,10780.0,10556.91,10695.0,6876.349645],[1519732800000,10698.97,10870.0,10463.18,10568.01,7593.743082],[1519747200000,10570.0,10769.0,10559.32,10697.0,3408.705254],[1519761600000,10697.0,10792.4,10560.01,10569.04,3078.728626],[1519776000000,10584.33,10977.95,10551.0,10919.9,4494.997217],[1519790400000,10915.03,11098.0,10669.0,10748.86,7095.42371],[1519804800000,10741.01,10828.0,10476.28,10570.95,6099.791437],[1519819200000,10574.13,10619.35,10375.54,10506.85,4978.684008],[1519833600000,10505.0,10570.89,10400.0,10560.02,3348.343326],[1519848000000,10563.79,10722.0,10300.0,10326.76,4783.744084],[1519862400000,10325.64,10464.99,10240.0,10356.03,3901.729532],[1519876800000,10356.01,10592.85,10335.96,10549.33,3245.157625],[1519891200000,10549.96,10745.0,10549.96,10671.93,3990.376894],[1519905600000,10671.93,10831.0,10591.16,10717.0,4580.854208],[1519920000000,10717.0,10945.0,10700.01,10880.0,3897.41721],[1519934400000,10880.0,11060.41,10789.26,10920.0,5477.018461],[1519948800000,10923.36,11200.0,10920.0,11117.97,5895.815624],[1519963200000,11117.97,11159.01,10901.01,11080.42,4372.756546],[1519977600000,11080.42,11139.1,10826.52,10898.95,4214.44968],[1519992000000,10898.95,11050.0,10770.0,10855.34,3711.743908],[1520006400000,10855.0,10950.0,10780.0,10937.0,2406.192253],[1520020800000,10937.0,11130.0,10890.81,11039.0,3309.752079],[1520035200000,11038.99,11396.7,11015.01,11324.0,4821.320872],[1520049600000,11320.0,11415.16,11301.1,11317.0,3312.115747],[1520064000000,11317.0,11382.32,11245.5,11287.21,3328.415959],[1520078400000,11287.21,11530.0,11287.0,11483.77,3819.506904],[1520092800000,11477.02,11544.0,11452.0,11505.21,2376.83206],[1520107200000,11510.0,11526.0,11268.0,11464.48,3628.961738],[1520121600000,11464.47,11470.0,11129.49,11163.0,3539.376016],[1520136000000,11163.0,11259.71,11050.02,11140.3,3163.335629],[1520150400000,11142.01,11273.7,11080.97,11159.68,2222.940026],[1520164800000,11159.68,11259.0,11090.01,11150.01,2035.650843],[1520179200000,11150.0,11429.99,11125.92,11378.89,3231.81579],[1520193600000,11378.19,11565.0,11361.69,11515.0,3102.800349],[1520208000000,11515.0,11589.0,11415.01,11568.03,2248.094776],[1520222400000,11558.47,11608.0,11458.43,11539.87,2502.641392],[1520236800000,11539.87,11556.57,11435.0,11515.0,2184.873611],[1520251200000,11515.0,11585.53,11441.78,11515.61,2341.969551],[1520265600000,11515.62,11680.0,11489.97,11669.08,2533.355187],[1520280000000,11666.0,11710.0,11454.0,11454.0,3333.296546],[1520294400000,11455.0,11455.0,11181.5,11280.01,5168.748613],[1520308800000,11280.01,11360.0,11229.8,11270.0,2469.657427],[1520323200000,11275.11,11333.0,10840.01,10937.0,6299.689292],[1520337600000,10936.0,11046.24,10777.78,10966.0,5250.521463],[1520352000000,10974.08,11013.5,10555.48,10707.0,6073.660496],[1520366400000,10707.0,10839.0,10566.0,10716.48,4253.295072],[1520380800000,10716.48,10899.0,10660.0,10724.99,3790.751942],[1520395200000,10724.98,10830.01,10400.0,10510.0,5354.090536],[1520409600000,10509.99,10635.03,10411.11,10635.03,4080.911191],[1520424000000,10635.6,10747.88,10502.76,10679.56,5597.000716],[1520438400000,10679.56,10716.66,9389.31,9844.18,24387.590634],[1520452800000,9837.84,10138.04,9707.07,9910.0,7437.326061],[1520467200000,9910.0,10037.99,9470.0,9500.0,7536.442501],[1520481600000,9508.0,9991.0,9489.39,9936.98,5008.093269],[1520496000000,9936.98,10099.0,9820.0,9910.09,4586.879647],[1520510400000,9902.98,9968.75,9624.0,9909.29,5340.811382],[1520524800000,9909.3,9914.96,9060.0,9357.86,13329.056391],[1520539200000,9349.04,9471.0,9182.41,9271.64,5308.190036],[1520553600000,9267.07,9410.0,8835.37,8953.01,9488.929812],[1520568000000,8953.01,8960.0,8329.0,8686.43,17058.985447],[1520582400000,8685.0,8948.0,8388.0,8923.0,9812.884542],[1520596800000,8933.91,9165.18,8822.99,8927.0,9669.80194],[1520611200000,8925.93,9049.01,8630.0,8770.0,8803.719739],[1520625600000,8770.01,9333.33,8704.31,9227.0,9277.969927],[1520640000000,9230.0,9400.79,9073.66,9210.0,7883.405519],[1520654400000,9210.0,9490.0,9174.44,9327.43,5768.10053],[1520668800000,9327.43,9403.09,9150.1,9345.0,4155.68305],[1520683200000,9345.0,9468.88,9180.7,9346.14,5062.819928],[1520697600000,9340.0,9418.17,8947.27,9089.93,7045.550302],[1520712000000,9089.93,9092.3,8667.07,8770.22,7264.453528],[1520726400000,8770.22,8774.76,8450.0,8617.0,8255.546821],[1520740800000,8617.0,8844.07,8568.1,8704.0,4267.178518],[1520755200000,8700.0,9100.66,8532.38,9027.68,5112.719233],[1520769600000,9025.03,9335.0,9015.11,9036.04,9700.010888],[1520784000000,9049.96,9711.0,9037.01,9639.57,9947.231726],[1520798400000,9637.0,9740.0,9431.26,9533.57,7043.2862],[1520812800000,9533.57,9713.0,9356.02,9416.09,5472.440203],[1520827200000,9416.09,9688.0,9370.05,9599.92,4184.352807],[1520841600000,9599.92,9888.88,9512.0,9837.03,5701.1611],[1520856000000,9837.04,9838.0,9110.0,9170.01,10701.285763],[1520870400000,9174.22,9309.57,8850.0,8927.0,9329.071839],[1520884800000,8934.99,9234.07,8780.0,9131.34,6842.466218],[1520899200000,9131.34,9264.1,8933.0,9037.71,4849.518794],[1520913600000,9037.72,9474.0,9012.9,9205.17,7727.497386],[1520928000000,9205.17,9349.0,8870.0,9044.9,7829.727089],[1520942400000,9049.47,9250.0,8823.0,9051.0,8753.866172],[1520956800000,9060.93,9275.0,8941.45,9069.3,6899.609979],[1520971200000,9072.57,9249.99,9000.0,9150.0,4131.189938],[1520985600000,9151.92,9333.78,9137.0,9249.93,4204.115104],[1521000000000,9249.94,9251.0,9050.0,9079.92,3851.038065],[1521014400000,9067.09,9129.99,8631.78,8675.08,8888.803578],[1521028800000,8675.08,8791.49,8570.0,8725.83,7265.584851],[1521043200000,8718.0,8726.82,8201.0,8285.97,12877.938984],[1521057600000,8285.97,8340.64,7900.28,8170.0,12620.613526],[1521072000000,8184.01,8250.0,7717.0,7870.15,9398.447341],[1521086400000,7870.15,7950.36,7650.0,7888.94,8941.144628],[1521100800000,7887.19,8299.0,7790.73,8235.0,9841.891737],[1521115200000,8235.0,8430.0,7925.15,8099.0,11181.237313],[1521129600000,8098.76,8310.0,7943.9,8203.03,7549.23784],[1521144000000,8210.0,8363.21,8129.79,8240.98,5379.063418],[1521158400000,8240.98,8324.96,7900.0,8040.74,7647.392915],[1521172800000,8040.74,8287.0,8026.0,8233.0,5280.866649],[1521187200000,8233.0,8280.0,8060.0,8192.94,5219.538547],[1521201600000,8182.07,8598.77,8139.02,8539.0,10498.155063],[1521216000000,8539.0,8611.64,8431.01,8536.17,5537.336921],[1521230400000,8536.17,8566.08,8257.2,8260.0,4632.119798],[1521244800000,8260.0,8322.49,8078.0,8199.92,5709.067537],[1521259200000,8199.91,8233.0,8082.5,8186.02,3507.904094],[1521273600000,8197.7,8348.62,8145.62,8158.0,3754.301456],[1521288000000,8158.01,8177.93,7852.2,7887.11,8102.115441],[1521302400000,7887.99,7968.0,7721.99,7820.0,5850.49554],[1521316800000,7820.0,8050.0,7745.18,7824.8,6186.322261],[1521331200000,7824.01,7857.24,7539.99,7666.35,8470.532213],[1521345600000,7666.33,7771.0,7519.84,7659.99,5540.629703],[1521360000000,7659.0,7810.97,7532.09,7760.09,6547.557541],[1521374400000,7761.19,7829.0,7322.0,7385.0,11808.681598],[1521388800000,7385.0,7584.0,7330.0,7463.53,8959.14227],[1521403200000,7473.86,8317.4,7453.59,8189.99,18161.688386],[1521417600000,8189.0,8456.0,8088.4,8169.25,10823.59039],[1521432000000,8157.01,8367.97,8140.54,8289.01,5991.251674],[1521446400000,8292.92,8400.81,8089.0,8330.0,8139.868307],[1521460800000,8330.0,8705.23,8205.01,8550.0,13290.612059],[1521475200000,8550.0,8630.0,8230.7,8395.81,10646.049622],[1521489600000,8395.0,8630.07,8360.26,8600.0,6405.71289],[1521504000000,8595.01,8667.0,8410.0,8599.97,6948.18634],[1521518400000,8600.0,8600.0,8340.0,8385.12,5511.862872],[1521532800000,8385.12,8555.0,8280.0,8516.0,7178.231295],[1521547200000,8517.44,8600.0,8429.0,8513.97,5499.462971],[1521561600000,8513.97,8968.95,8513.88,8950.0,11531.493556],[1521576000000,8950.0,9050.0,8810.96,8909.98,8195.868801],[1521590400000,8909.96,9078.0,8860.01,9042.23,4794.434588],[1521604800000,9042.23,9145.3,8900.0,8931.01,6513.587683],[1521619200000,8931.0,9125.0,8880.0,9063.0,5159.890997],[1521633600000,9063.0,9177.01,8956.0,9039.99,6219.6322],[1521648000000,9039.99,9069.99,8750.6,8862.92,12399.097022],[1521662400000,8862.78,8950.0,8777.0,8885.0,4885.762881],[1521676800000,8884.82,9100.0,8860.0,9017.01,4895.746559],[1521691200000,9019.0,9052.9,8889.0,8955.09,4039.909831],[1521705600000,8955.0,9020.0,8620.0,8642.01,9948.359931],[1521720000000,8645.0,8753.54,8465.1,8611.51,10838.980344],[1521734400000,8611.51,8695.28,8534.0,8610.99,6405.5107],[1521748800000,8610.0,8770.0,8510.2,8722.9,4489.049444],[1521763200000,8720.0,8729.5,8330.0,8410.05,7687.349493],[1521777600000,8400.65,8505.0,8345.0,8398.65,5832.449112],[1521792000000,8398.58,8554.0,8378.03,8510.0,5424.025879],[1521806400000,8509.99,8687.98,8269.0,8613.0,9105.730019],[1521820800000,8618.0,8749.5,8559.25,8623.99,6608.134124],[1521835200000,8623.99,8909.0,8559.25,8898.03,5333.319039],[1521849600000,8898.04,8969.0,8805.01,8880.02,5767.246862],[1521864000000,8885.95,8987.97,8834.29,8930.0,5220.096493],[1521878400000,8931.7,8931.89,8683.0,8723.0,5530.616757],[1521892800000,8723.0,8999.95,8666.3,8950.0,6109.898025],[1521907200000,8950.0,8954.63,8822.91,8892.56,4409.572139],[1521921600000,8884.08,8968.0,8491.0,8546.86,8429.179296],[1521936000000,8531.25,8599.0,8433.93,8555.58,5868.930479],[1521950400000,8550.0,8592.59,8379.23,8466.53,3770.175611],[1521964800000,8468.85,8575.0,8365.77,8407.0,4557.508247],[1521979200000,8408.0,8643.0,8380.41,8480.0,5602.678334],[1521993600000,8480.0,8669.85,8470.99,8612.09,4708.767301],[1522008000000,8620.97,8645.53,8388.0,8470.15,4493.709344],[1522022400000,8470.14,8514.89,8353.18,8440.92,3711.303435],[1522036800000,8440.92,8491.25,8364.57,8405.88,3229.887556],[1522051200000,8400.5,8426.99,8050.0,8089.0,10515.504264],[1522065600000,8089.0,8165.0,8000.01,8057.16,8263.730707],[1522080000000,8057.16,8099.04,7850.01,7910.03,9370.047235],[1522094400000,7910.04,8268.5,7831.0,8134.23,8943.122463],[1522108800000,8134.22,8215.94,7820.0,7866.42,7158.88371],[1522123200000,7866.42,8050.05,7730.0,7917.09,7293.510217],[1522137600000,7917.09,8040.0,7820.0,7934.22,5213.617976],[1522152000000,7932.2,8150.17,7878.58,8066.87,6454.949872],[1522166400000,8066.5,8126.03,7820.0,7886.0,6178.641673],[1522180800000,7886.0,8050.0,7755.58,7795.51,5128.044602],[1522195200000,7795.51,7885.0,7728.0,7874.98,4358.75463],[1522209600000,7870.05,7965.6,7811.02,7873.99,3776.079508],[1522224000000,7865.0,8109.0,7852.0,8040.0,5487.99329],[1522238400000,8040.0,8055.99,7825.0,7860.01,6066.091633],[1522252800000,7860.21,7952.44,7843.5,7899.94,3359.364958],[1522267200000,7890.63,8009.0,7836.0,7949.3,3353.047651],[1522281600000,7949.3,7975.0,7855.0,7880.94,3197.762612],[1522296000000,7870.12,7880.95,7500.0,7541.98,11418.663322],[1522310400000,7541.98,7587.0,7425.4,7466.97,6826.531776],[1522324800000,7466.89,7566.0,7334.0,7474.01,7764.599722],[1522339200000,7481.94,7580.0,7338.0,7341.0,6613.011441],[1522353600000,7341.0,7388.33,6941.11,7090.14,18800.346252],[1522368000000,7090.16,7165.08,6740.0,6861.01,15024.917622],[1522382400000,6867.19,7272.78,6666.66,7222.25,14399.661203],[1522396800000,7222.29,7292.43,6880.0,7027.72,8153.319317],[1522411200000,7027.73,7040.01,6679.01,6839.98,9738.217748],[1522425600000,6839.97,6911.69,6600.1,6800.63,11291.739424],[1522440000000,6816.58,6951.0,6735.0,6840.23,6698.176662],[1522454400000,6840.24,7120.0,6837.71,6959.02,7290.175528],[1522468800000,6954.06,7050.0,6777.0,6805.76,5742.157084],[1522483200000,6810.0,7148.2,6805.77,7073.63,7231.156196],[1522497600000,7079.72,7223.36,6978.98,7064.98,6698.106344],[1522512000000,7063.83,7172.0,6985.0,7048.23,4818.351356],[1522526400000,7054.99,7059.01,6842.97,6923.91,5088.592579],[1522540800000,6922.0,7049.98,6892.0,6922.12,3229.309898],[1522555200000,6926.0,6969.0,6670.0,6713.81,5586.243399],[1522569600000,6713.81,6775.0,6623.97,6685.1,5763.285536],[1522584000000,6688.53,6735.0,6430.0,6445.0,9420.821522],[1522598400000,6445.0,6961.83,6432.65,6900.99,14864.233984],[1522612800000,6900.98,6955.0,6753.0,6813.01,5207.536124],[1522627200000,6813.01,7020.0,6765.0,6980.72,5723.203979],[1522641600000,6982.44,7102.02,6833.0,7060.22,5541.155869],[1522656000000,7065.01,7125.0,7007.72,7046.01,5499.032431],[1522670400000,7046.0,7061.4,6873.32,7020.72,6365.096457],[1522684800000,7020.72,7048.89,6941.0,6989.8,4484.638326],[1522699200000,6989.8,7070.0,6890.0,7056.0,4510.43301],[1522713600000,7063.97,7188.99,7011.01,7180.01,5189.873845],[1522728000000,7183.01,7447.99,7180.01,7395.0,8721.105857],[1522742400000,7396.94,7422.63,7252.0,7307.48,6336.407365],[1522756800000,7302.03,7432.4,7277.0,7370.01,5993.20276],[1522771200000,7370.01,7520.0,7353.0,7467.11,6590.650154],[1522785600000,7467.12,7499.0,7345.0,7405.21,4956.09183],[1522800000000,7405.21,7427.52,7223.0,7295.71,6660.71076],[1522814400000,7295.72,7382.31,7261.41,7304.31,4074.91667],[1522828800000,7304.26,7338.0,7001.0,7058.0,9403.694618],[1522843200000,7055.0,7123.98,6766.0,6785.0,9731.867818],[1522857600000,6785.0,6918.0,6721.0,6854.41,7450.397153],[1522872000000,6857.86,6900.0,6707.0,6796.1,4905.596785],[1522886400000,6796.1,6825.0,6566.69,6776.99,7639.141115],[1522900800000,6776.99,6870.0,6709.0,6792.52,7280.081403],[1522915200000,6792.49,6902.0,6750.0,6779.0,5739.609481],[1522929600000,6778.99,6899.0,6612.11,6749.53,8966.534852],[1522944000000,6747.99,6800.0,6660.0,6760.96,5184.304428],[1522958400000,6760.96,6840.0,6671.0,6770.76,4220.060181],[1522972800000,6770.0,6850.0,6718.0,6760.0,4119.84768],[1522987200000,6755.24,6848.0,6529.68,6622.05,7606.178735],[1523001600000,6621.04,6657.86,6500.0,6600.0,5573.380095],[1523016000000,6600.0,6634.88,6540.0,6580.01,3969.825532],[1523030400000,6583.0,6627.0,6565.83,6618.39,3265.189929],[1523044800000,6618.37,6622.72,6516.67,6601.39,2920.589949],[1523059200000,6601.39,6880.0,6586.28,6864.32,7085.555763],[1523073600000,6866.52,6888.0,6818.0,6864.08,4551.575109],[1523088000000,6864.08,6929.86,6821.0,6862.04,4586.755119],[1523102400000,6862.04,7033.99,6760.0,7010.0,6478.288394],[1523116800000,7003.98,7070.0,6952.05,6988.99,5820.455514],[1523131200000,6988.99,7019.56,6850.01,6895.8,3746.948368],[1523145600000,6895.81,6987.15,6880.0,6964.98,2743.594948],[1523160000000,6960.11,7050.0,6891.79,6939.0,3098.422691],[1523174400000,6939.0,7100.0,6924.3,7099.85,4807.767119],[1523188800000,7100.0,7109.13,7019.09,7049.93,4124.306468],[1523203200000,7047.01,7049.93,6937.03,6994.42,4096.421355],[1523217600000,6989.97,7053.09,6942.84,7018.0,2557.160584],[1523232000000,7011.04,7165.21,7011.02,7131.85,5554.406668],[1523246400000,7131.78,7160.0,7084.0,7125.0,3480.926867],[1523260800000,7129.79,7185.0,6691.18,6745.0,10472.414195],[1523275200000,6740.0,6792.0,6676.5,6738.98,6897.798888],[1523289600000,6738.98,6767.99,6650.01,6672.08,3585.052946],[1523304000000,6677.04,6795.0,6611.0,6782.72,4087.697642],[1523318400000,6781.55,6809.55,6706.02,6805.63,3012.564353],[1523332800000,6808.68,6820.0,6670.25,6715.51,4122.801898],[1523347200000,6717.32,6788.62,6656.0,6735.0,3672.968597],[1523361600000,6735.0,6870.99,6719.91,6837.54,4525.573807],[1523376000000,6835.65,6874.0,6809.6,6844.93,3554.337124],[1523390400000,6844.93,6890.0,6768.01,6843.9,3438.482316],[1523404800000,6839.56,6872.71,6800.0,6818.79,3379.431426],[1523419200000,6818.79,6867.4,6787.0,6846.89,3131.710363],[1523433600000,6846.89,6869.34,6800.0,6851.97,3744.032054],[1523448000000,6851.53,6990.0,6840.0,6927.06,5487.956924],[1523462400000,6927.06,6936.0,6862.6,6910.63,4428.538273],[1523476800000,6914.97,6987.41,6878.14,6953.79,3826.202137],[1523491200000,6953.78,6980.0,6885.0,6965.2,4364.29207],[1523505600000,6965.21,6985.0,6743.2,6826.61,7045.780971],[1523520000000,6826.62,8012.23,6802.7,7690.0,20236.744596],[1523534400000,7685.55,7780.0,7569.83,7614.21,16124.313056],[1523548800000,7618.0,7775.0,7542.0,7700.0,8247.474601],[1523563200000,7699.97,7986.1,7694.05,7923.0,8842.990693],[1523577600000,7922.99,7994.96,7732.0,7832.99,7908.426777],[1523592000000,7832.99,8195.84,7751.0,8093.01,8485.713889],[1523606400000,8100.0,8170.0,8005.0,8091.0,10628.535919],[1523620800000,8091.4,8233.39,8013.27,8125.0,10318.288215],[1523635200000,8125.41,8168.0,8050.0,8094.0,5340.219668],[1523649600000,8093.82,8109.9,7768.47,7877.41,12363.33868],[1523664000000,7877.48,8095.0,7810.0,8044.66,6235.107531],[1523678400000,8044.67,8186.0,7935.15,8127.74,5787.755607],[1523692800000,8129.99,8175.0,7915.0,7965.32,5698.798761],[1523707200000,7965.0,7993.99,7849.46,7955.01,6347.671468],[1523721600000,7955.02,8046.63,7917.0,8022.0,3868.61951],[1523736000000,8022.0,8090.23,7941.0,7999.01,3683.33348],[1523750400000,8004.0,8133.0,7999.02,8083.99,4295.498765],[1523764800000,8084.0,8150.0,8050.0,8074.99,3247.419262],[1523779200000,8074.91,8429.54,8072.1,8330.0,7405.711162],[1523793600000,8330.0,8380.0,8230.0,8269.99,6304.811663],[1523808000000,8269.0,8349.0,8254.95,8300.01,3614.589015],[1523822400000,8305.55,8365.87,8277.57,8355.0,3078.690577],[1523836800000,8355.07,8419.0,8076.19,8146.9,8509.152205],[1523851200000,8144.73,8151.0,8000.0,8110.0,6751.278606],[1523865600000,8110.21,8138.53,8016.33,8086.0,4816.139406],[1523880000000,8086.0,8087.11,7867.0,7971.99,8586.094538],[1523894400000,7971.98,8056.0,7924.65,7983.99,4672.134093],[1523908800000,7983.97,8086.01,7935.99,8064.92,3329.270867],[1523923200000,8064.92,8083.61,7956.17,8045.78,4034.363915],[1523937600000,8049.9,8172.76,7960.0,8138.45,5071.342645],[1523952000000,8143.72,8173.7,8064.52,8124.87,5426.339368],[1523966400000,8124.87,8156.0,8051.0,8088.63,5004.789372],[1523980800000,8088.63,8134.0,7836.4,7874.01,7112.791273],[1523995200000,7874.0,7951.49,7825.4,7885.02,5502.976994],[1524009600000,7890.96,7979.0,7868.07,7947.71,2895.64838],[1524024000000,7947.74,8149.89,7868.0,8107.23,5703.816045],[1524038400000,8113.51,8120.0,8067.02,8103.0,3931.823449],[1524052800000,8104.0,8117.81,7931.01,7994.0,4710.532763],[1524067200000,7994.0,8149.78,7985.01,8116.65,4444.479051],[1524081600000,8116.01,8236.43,8097.0,8173.0,5282.744882],[1524096000000,8173.99,8290.0,8100.0,8185.0,5338.764557],[1524110400000,8184.99,8249.0,8080.0,8166.97,5047.478998],[1524124800000,8166.97,8259.0,8143.02,8207.01,4884.574886],[1524139200000,8207.0,8270.0,8171.56,8239.02,4169.126046],[1524153600000,8235.45,8296.0,8230.01,8249.95,4177.753475],[1524168000000,8249.95,8294.99,8189.0,8278.0,3496.149502],[1524182400000,8273.84,8398.0,8270.32,8331.03,5703.375858],[1524196800000,8331.3,8348.98,8177.09,8319.97,7471.786145],[1524211200000,8319.92,8540.37,8267.01,8515.01,7561.731077],[1524225600000,8515.0,8577.9,8431.86,8459.99,6055.74956],[1524240000000,8458.0,8539.63,8446.0,8518.0,3722.005417],[1524254400000,8518.0,8930.0,8490.0,8856.98,9280.689428],[1524268800000,8852.12,8928.0,8730.0,8862.0,6720.957375],[1524283200000,8858.0,9035.0,8839.99,8874.88,5496.565855],[1524297600000,8874.87,8888.0,8565.0,8700.0,13840.663098],[1524312000000,8700.01,8846.63,8680.0,8828.2,6781.075882],[1524326400000,8828.13,8874.0,8706.5,8792.47,4427.736432],[1524340800000,8792.47,8930.0,8707.0,8915.31,3605.231267],[1524355200000,8915.31,8915.33,8786.8,8811.0,3652.42334],[1524369600000,8814.0,8904.99,8794.62,8875.0,2768.939103],[1524384000000,8875.0,9020.0,8862.22,8916.01,5946.718669],[1524398400000,8916.01,8998.0,8768.79,8940.67,6698.698507],[1524412800000,8940.67,9020.67,8850.0,8881.0,5135.032266],[1524427200000,8881.0,8928.0,8727.68,8787.02,5256.441595],[1524441600000,8785.7,8888.0,8745.0,8861.52,4113.061677],[1524456000000,8861.52,8970.01,8821.01,8942.39,4592.404378],[1524470400000,8942.0,8957.04,8831.0,8910.02,4925.659221],[1524484800000,8910.02,8985.0,8858.08,8898.0,4985.305397],[1524499200000,8898.0,8938.21,8800.6,8847.37,4009.370065],[1524513600000,8847.37,8949.98,8825.01,8934.01,3212.313971],[1524528000000,8934.0,9230.15,8922.0,9192.47,8920.526725],[1524542400000,9192.48,9300.0,9177.0,9216.0,6142.367244],[1524556800000,9217.98,9349.0,9216.0,9294.57,5552.908104],[1524571200000,9294.59,9420.0,9155.0,9347.77,9491.188008],[1524585600000,9347.78,9455.0,9293.29,9449.9,6519.494725],[1524600000000,9452.0,9731.01,9400.04,9619.99,9642.3053],[1524614400000,9618.96,9759.82,9323.02,9347.99,14015.352774],[1524628800000,9349.99,9500.0,9110.0,9416.39,15935.464097],[1524643200000,9415.0,9438.54,8960.0,9144.03,15412.11236],[1524657600000,9137.0,9210.21,8730.0,8972.09,18176.961159],[1524672000000,8972.09,9089.0,8846.0,8969.98,8529.012792],[1524686400000,8969.55,9185.01,8770.0,8869.99,9041.134407],[1524700800000,8869.99,8899.0,8660.0,8808.02,8897.684095],[1524715200000,8812.7,8977.0,8771.0,8847.97,7692.143561],[1524729600000,8847.97,8917.51,8651.62,8857.01,8018.565053],[1524744000000,8858.51,8945.0,8740.01,8806.1,5701.623367],[1524758400000,8806.1,8925.0,8775.89,8881.54,3963.192355],[1524772800000,8880.0,9307.48,8880.0,9266.0,9027.095814],[1524787200000,9267.03,9297.0,9123.25,9143.01,6271.10797],[1524801600000,9143.01,9265.7,9104.88,9240.97,5121.255522],[1524816000000,9240.97,9395.0,9230.0,9309.0,6239.525132],[1524830400000,9308.9,9355.0,9150.1,9241.21,6595.466958],[1524844800000,9241.2,9328.26,9075.01,9089.0,5616.834765],[1524859200000,9089.12,9163.38,8889.0,8915.35,7397.156689],[1524873600000,8915.35,9196.32,8870.0,9155.0,5459.606495],[1524888000000,9155.01,9215.66,9108.99,9126.22,4402.856243],[1524902400000,9121.05,9330.0,9081.02,9218.57,7134.426109],[1524916800000,9218.57,9427.48,9210.0,9360.0,7909.228631],[1524931200000,9360.0,9410.0,9260.0,9393.0,5649.456401],[1524945600000,9393.0,9427.48,9258.0,9348.0,4204.054541],[1524960000000,9348.0,9570.51,9340.0,9484.26,7309.694185],[1524974400000,9484.24,9533.98,9400.11,9443.2,4986.464487],[1524988800000,9443.2,9480.0,9163.74,9265.0,12131.541884],[1525003200000,9265.0,9382.62,9205.0,9337.06,6078.64218],[1525017600000,9331.52,9368.0,9230.23,9320.07,4050.036325],[1525032000000,9326.99,9438.0,9290.92,9419.0,3593.470974],[1525046400000,9417.04,9458.64,9235.0,9269.85,5879.037538],[1525060800000,9274.0,9369.21,9180.0,9222.01,7591.112572],[1525075200000,9222.02,9285.9,9124.99,9276.0,6087.825913],[1525089600000,9276.0,9327.0,9240.0,9318.06,4878.772544],[1525104000000,9318.41,9369.18,9277.37,9337.55,4650.148285],[1525118400000,9337.55,9345.0,9165.96,9246.01,5915.137023],[1525132800000,9246.01,9248.99,8870.0,8938.01,13633.13761],[1525147200000,8938.5,9022.06,8894.0,8973.71,5084.482445],[1525161600000,8980.98,9082.08,8960.01,8975.01,5748.789309],[1525176000000,8983.94,9000.0,8800.49,8915.09,7446.726616],[1525190400000,8915.08,9038.0,8915.08,8979.52,4278.834839],[1525204800000,8986.97,9114.59,8971.01,9071.48,4826.492814],[1525219200000,9071.48,9115.26,8970.2,9039.06,4428.481888],[1525233600000,9039.05,9170.02,9033.27,9145.0,4182.880683],[1525248000000,9145.0,9217.3,9090.3,9170.15,4681.341349],[1525262400000,9170.15,9180.0,9031.0,9155.0,4925.024851],[1525276800000,9158.18,9172.27,9068.5,9138.94,3409.07343],[1525291200000,9135.0,9268.0,9108.47,9247.84,4496.74176],[1525305600000,9247.81,9295.0,9188.02,9250.9,4459.82667],[1525320000000,9253.92,9315.68,9168.4,9249.86,5557.588436],[1525334400000,9249.43,9264.27,9170.0,9224.75,4489.593131],[1525348800000,9220.0,9490.6,9207.39,9442.28,8128.640479],[1525363200000,9442.0,9779.0,9428.38,9666.01,10766.177997],[1525377600000,9670.0,9844.0,9614.01,9750.0,5366.561575],[1525392000000,9750.0,9750.0,9520.85,9580.0,6409.708869],[1525406400000,9580.0,9733.0,9572.0,9697.99,3601.074651],[1525420800000,9697.98,9830.04,9656.01,9765.0,5922.371393],[1525435200000,9760.33,9789.3,9570.1,9614.67,5768.624542],[1525449600000,9614.67,9711.0,9575.0,9671.23,4076.136702],[1525464000000,9671.23,9777.14,9655.0,9713.99,2903.672722],[1525478400000,9714.0,9889.45,9682.0,9830.32,4377.303012],[1525492800000,9830.32,9888.3,9784.89,9811.84,3308.602616],[1525507200000,9810.7,9972.0,9799.01,9900.0,4507.50026],[1525521600000,9900.56,10020.0,9890.0,9929.99,5565.243536],[1525536000000,9929.99,9970.89,9850.0,9870.0,3631.802712],[1525550400000,9867.04,9888.88,9730.01,9864.0,3599.566209],[1525564800000,9863.99,9970.0,9854.0,9895.99,3222.899243],[1525579200000,9897.0,9930.76,9576.41,9724.0,7090.744596],[1525593600000,9724.53,9724.53,9488.88,9539.94,5797.244132],[1525608000000,9536.98,9625.45,9417.03,9513.93,5712.246451],[1525622400000,9513.93,9650.0,9505.41,9548.01,3414.141986],[1525636800000,9548.01,9682.28,9531.01,9659.01,2453.075151],[1525651200000,9661.02,9689.67,9252.0,9350.02,8568.07833],[1525665600000,9351.77,9390.79,9258.0,9324.25,4546.608278],[1525680000000,9319.99,9434.8,9268.88,9339.0,5535.907897],[1525694400000,9335.88,9382.0,9181.0,9365.28,6752.84035],[1525708800000,9365.7,9465.64,9341.04,9430.49,4592.129242],[1525723200000,9432.79,9462.79,9269.46,9365.0,3792.075915],[1525737600000,9365.0,9475.7,9358.16,9444.0,3650.241134],[1525752000000,9445.6,9445.7,9305.0,9370.0,3421.757913],[1525766400000,9370.0,9414.4,9185.0,9198.0,5677.687238],[1525780800000,9200.0,9200.01,9060.54,9199.6,6329.076532],[1525795200000,9199.64,9271.0,9080.0,9255.01,3750.829507],[1525809600000,9255.0,9257.0,9163.0,9187.56,2704.239565],[1525824000000,9178.0,9199.0,8984.93,9032.08,6090.027297],[1525838400000,9025.81,9099.0,8965.0,9033.12,4515.19538],[1525852800000,9032.0,9272.0,9026.0,9258.13,4476.594087],[1525867200000,9258.65,9338.0,9240.12,9290.0,4209.944628],[1525881600000,9294.0,9390.0,9264.0,9289.25,3534.765977],[1525896000000,9289.29,9344.0,9231.0,9310.0,2846.99753],[1525910400000,9310.0,9376.0,9280.88,9344.89,3652.684723],[1525924800000,9340.49,9389.7,9260.0,9369.0,3466.14643],[1525939200000,9362.47,9395.12,9315.0,9344.0,3208.465819],[1525953600000,9344.0,9395.0,9323.0,9350.0,3239.714561],[1525968000000,9350.04,9380.86,9052.96,9085.0,6763.474066],[1525982400000,9085.0,9131.0,8970.0,9002.2,4724.578119],[1525996800000,9002.21,9006.99,8850.0,8918.86,6257.7396],[1526011200000,8916.23,9016.8,8670.2,8723.0,10372.673814],[1526025600000,8710.34,8831.0,8582.5,8594.98,10304.723859],[1526040000000,8594.98,8668.14,8462.0,8577.42,9584.451135],[1526054400000,8575.21,8684.0,8540.0,8600.96,4662.41906],[1526068800000,8596.56,8634.0,8341.0,8400.0,7045.040593],[1526083200000,8405.94,8476.36,8345.0,8385.03,4196.007025],[1526097600000,8386.68,8438.0,8153.0,8311.0,9235.414056],[1526112000000,8311.0,8588.0,8160.0,8524.02,9129.853711],[1526126400000,8524.02,8646.88,8280.0,8313.13,8458.261736],[1526140800000,8319.97,8500.03,8250.0,8480.02,5433.949903],[1526155200000,8483.4,8540.11,8324.01,8465.94,3787.834379],[1526169600000,8475.44,8524.0,8346.51,8433.0,3062.497702],[1526184000000,8433.0,8508.99,8298.0,8459.0,3557.402289],[1526198400000,8458.0,8610.0,8379.99,8555.0,4592.784606],[1526212800000,8555.0,8657.99,8505.99,8625.5,4632.674459],[1526227200000,8625.5,8700.96,8547.0,8632.0,5535.573],[1526241600000,8632.0,8763.36,8620.03,8679.71,4251.937306],[1526256000000,8679.71,8709.93,8365.0,8390.0,7190.418758],[1526270400000,8383.26,8430.0,8277.0,8376.33,5513.193183],[1526284800000,8376.33,8448.0,8313.0,8415.01,4470.212981],[1526299200000,8415.02,8823.99,8300.0,8789.12,10850.507782],[1526313600000,8789.12,8813.53,8685.74,8747.49,4162.469998],[1526328000000,8747.45,8879.99,8593.11,8663.34,5202.863831],[1526342400000,8663.37,8762.46,8611.0,8716.44,3379.771456],[1526356800000,8710.1,8788.0,8678.13,8745.9,3151.443308],[1526371200000,8745.45,8859.99,8640.96,8760.0,4663.122009],[1526385600000,8759.48,8793.84,8456.0,8517.01,7481.258463],[1526400000000,8513.08,8588.64,8427.0,8554.99,5920.55729],[1526414400000,8555.0,8560.0,8401.3,8462.0,3530.80361],[1526428800000,8462.0,8488.0,8083.01,8140.0,8563.767468],[1526443200000,8138.03,8249.99,8136.1,8216.22,4622.128792],[1526457600000,8216.22,8417.87,8162.72,8355.0,4712.379046],[1526472000000,8355.0,8387.0,8109.73,8265.0,6239.685198],[1526486400000,8265.0,8352.19,8193.19,8218.22,4520.392597],[1526500800000,8227.17,8351.91,8205.0,8330.0,2472.365807],[1526515200000,8330.0,8464.0,8305.03,8352.0,5061.388961],[1526529600000,8349.99,8372.31,8200.0,8239.5,3224.400558],[1526544000000,8246.72,8320.91,8230.0,8296.98,2560.759459],[1526558400000,8296.98,8354.0,8230.01,8302.0,3023.656981],[1526572800000,8302.0,8334.24,8101.0,8172.0,4517.412664],[1526587200000,8172.0,8241.91,7979.0,8041.46,7052.226176],[1526601600000,8038.82,8058.97,7911.9,7995.0,5644.696019],[1526616000000,7995.0,8172.05,7955.24,8093.44,3973.989131],[1526630400000,8093.44,8155.0,8051.0,8103.96,3406.873423],[1526644800000,8110.04,8139.79,8030.0,8109.99,3718.093167],[1526659200000,8106.03,8273.21,8070.93,8231.1,4296.716564],[1526673600000,8231.1,8270.93,8196.92,8239.81,2435.789947],[1526688000000,8238.01,8256.99,8143.53,8224.4,3053.487203],[1526702400000,8224.39,8248.73,8095.73,8158.0,2835.728327],[1526716800000,8155.85,8372.86,8130.0,8366.08,2588.173404],[1526731200000,8372.83,8390.8,8280.0,8310.0,3885.640649],[1526745600000,8310.0,8325.57,8261.0,8305.37,2169.029576],[1526760000000,8305.37,8312.0,8165.0,8233.49,2661.365117],[1526774400000,8233.49,8295.0,8163.9,8246.02,2770.647524],[1526788800000,8246.01,8285.22,8223.17,8263.03,1944.869523],[1526803200000,8263.03,8386.0,8252.5,8340.88,3403.879263],[1526817600000,8340.88,8395.0,8291.0,8389.0,3338.027841],[1526832000000,8389.48,8558.0,8389.0,8528.0,5555.569371],[1526846400000,8528.01,8609.0,8479.0,8526.98,2944.063587],[1526860800000,8526.97,8556.54,8441.58,8501.0,3078.631406],[1526875200000,8500.0,8595.31,8480.01,8540.0,3525.628166],[1526889600000,8540.0,8543.58,8419.61,8469.98,3815.142847],[1526904000000,8469.99,8505.2,8350.0,8396.01,5067.285308],[1526918400000,8396.01,8408.7,8305.0,8368.18,3581.8276],[1526932800000,8368.18,8449.11,8351.2,8381.24,2448.081159],[1526947200000,8386.89,8400.18,8251.23,8324.94,3320.929293],[1526961600000,8324.94,8368.34,8269.2,8322.0,3152.986792],[1526976000000,8322.98,8325.0,8191.41,8202.21,3525.556685],[1526990400000,8205.01,8262.0,8145.0,8232.0,4339.739983],[1527004800000,8232.0,8261.0,8155.2,8171.09,2670.563335],[1527019200000,8171.03,8195.3,7935.11,7977.11,6701.12677],[1527033600000,7977.12,8031.9,7860.0,7956.0,5307.451739],[1527048000000,7956.0,7961.28,7805.0,7838.0,5064.300969],[1527062400000,7838.0,7909.69,7783.0,7834.0,6107.472624],[1527076800000,7839.96,7938.84,7641.0,7691.0,6628.644256],[1527091200000,7693.3,7696.11,7425.0,7589.99,13262.092345],[1527105600000,7590.85,7659.92,7440.97,7501.95,6540.704841],[1527120000000,7501.95,7644.89,7496.09,7604.35,4652.264122],[1527134400000,7604.35,7730.73,7521.98,7542.02,5467.725728],[1527148800000,7547.94,7560.0,7266.99,7364.99,9636.978849],[1527163200000,7361.98,7589.0,7268.0,7576.06,7497.356014],[1527177600000,7576.08,7630.0,7444.0,7579.58,6114.817703],[1527192000000,7579.58,7640.79,7462.91,7575.01,4476.304179],[1527206400000,7578.99,7647.79,7503.93,7591.96,4271.018414],[1527220800000,7590.0,7649.55,7361.01,7420.43,6396.844335],[1527235200000,7419.67,7489.26,7308.15,7463.97,4906.628156],[1527249600000,7460.0,7542.99,7416.0,7500.02,3908.575103],[1527264000000,7500.02,7505.0,7353.33,7416.01,4159.667639],[1527278400000,7417.02,7505.0,7344.35,7457.0,3097.222993],[1527292800000,7456.99,7469.0,7398.18,7435.46,2209.717817],[1527307200000,7437.83,7620.0,7357.4,7550.0,3551.490919],[1527321600000,7549.99,7574.78,7500.2,7528.68,2634.81325],[1527336000000,7528.69,7553.11,7462.2,7542.77,3084.199536],[1527350400000,7540.18,7569.38,7505.57,7533.35,2836.302144],[1527364800000,7533.35,7620.0,7300.0,7333.96,5147.562405],[1527379200000,7334.0,7340.06,7231.11,7297.95,3966.152531],[1527393600000,7297.95,7380.0,7240.0,7314.66,2575.963229],[1527408000000,7314.61,7394.4,7240.0,7334.0,2990.610915],[1527422400000,7334.0,7367.98,7274.05,7342.0,2851.107737],[1527436800000,7342.0,7400.0,7255.0,7287.5,3819.151404],[1527451200000,7289.98,7375.62,7281.22,7338.99,2503.959699],[1527465600000,7338.99,7437.0,7301.0,7374.98,3428.801025],[1527480000000,7374.99,7386.06,7159.1,7215.0,7766.710093],[1527494400000,7220.45,7235.8,7178.18,7191.65,3349.064077],[1527508800000,7196.74,7300.0,7148.16,7220.12,4575.45695],[1527523200000,7223.98,7246.45,7175.23,7214.99,2998.503432],[1527537600000,7215.0,7242.99,7058.02,7099.0,5100.903386],[1527552000000,7099.0,7132.1,7032.95,7115.99,4825.928702],[1527566400000,7116.0,7161.43,7042.03,7154.01,5536.177543],[1527580800000,7155.0,7483.78,7094.7,7405.61,10296.442778],[1527595200000,7403.98,7476.41,7382.12,7430.53,7731.489847],[1527609600000,7430.53,7540.0,7408.0,7473.01,5700.177945],[1527624000000,7473.0,7533.35,7401.02,7461.29,5316.995015],[1527638400000,7467.98,7569.0,7442.0,7486.01,5565.389291],[1527652800000,7486.01,7530.01,7418.0,7491.12,4133.584922],[1527667200000,7489.05,7548.0,7436.49,7518.51,4745.787454],[1527681600000,7518.51,7549.0,7290.0,7324.81,8082.41814],[1527696000000,7324.81,7352.77,7260.5,7314.98,5358.238235],[1527710400000,7314.99,7399.0,7313.0,7375.96,4156.165581],[1527724800000,7382.07,7382.07,7327.51,7370.24,4457.762129],[1527739200000,7372.18,7600.18,7365.0,7558.98,6495.720735],[1527753600000,7555.55,7576.49,7484.08,7531.97,4990.395639],[1527768000000,7531.0,7586.15,7486.15,7558.63,4606.914443],[1527782400000,7555.06,7699.0,7525.08,7544.9,5241.271985],[1527796800000,7544.9,7575.0,7420.23,7485.01,4983.998171],[1527811200000,7485.01,7538.0,7454.35,7495.13,4160.378149],[1527825600000,7495.13,7608.55,7455.48,7572.09,4890.535346],[1527840000000,7572.09,7599.99,7361.39,7361.39,5933.216361],[1527854400000,7361.49,7461.06,7355.54,7447.3,5386.266853],[1527868800000,7447.3,7461.08,7388.03,7440.14,3750.136594],[1527883200000,7440.14,7540.0,7396.0,7521.01,4138.590775],[1527897600000,7521.01,7533.0,7437.0,7500.0,3732.646415],[1527912000000,7500.0,7685.0,7465.53,7641.0,4894.634117],[1527926400000,7641.0,7695.17,7612.0,7652.28,5262.619083],[1527940800000,7650.0,7697.33,7590.67,7623.1,4849.500964],[1527955200000,7623.09,7672.0,7592.77,7665.0,4608.464654],[1527969600000,7664.99,7672.0,7607.65,7640.03,3372.824986],[1527984000000,7636.81,7676.12,7600.0,7643.1,3712.452876],[1527998400000,7645.23,7786.69,7625.0,7720.0,4633.154524],[1528012800000,7720.0,7776.25,7695.5,7714.85,5120.157359],[1528027200000,7714.85,7750.26,7680.06,7730.01,4429.310377],[1528041600000,7731.0,7739.97,7636.21,7699.57,5393.804494],[1528056000000,7699.58,7729.0,7672.36,7714.26,4216.279321],[1528070400000,7714.26,7760.52,7665.32,7690.0,4411.220582],[1528084800000,7688.99,7707.0,7568.0,7597.7,6223.270341],[1528099200000,7597.7,7628.98,7484.25,7505.0,7312.846478],[1528113600000,7505.0,7538.99,7446.5,7496.99,5395.244612],[1528128000000,7496.99,7515.0,7447.0,7494.99,4825.258593],[1528142400000,7494.99,7548.82,7459.0,7487.0,4090.994509],[1528156800000,7487.0,7518.8,7376.21,7417.36,5090.941305],[1528171200000,7417.36,7455.94,7367.83,7412.01,4866.951874],[1528185600000,7412.01,7470.0,7386.7,7428.88,4988.372156],[1528200000000,7422.1,7594.0,7358.0,7577.09,5458.911206],[1528214400000,7577.09,7679.49,7533.98,7621.01,7226.423544],[1528228800000,7620.01,7650.0,7570.33,7625.0,4091.373299],[1528243200000,7626.64,7647.77,7583.0,7595.0,3900.881977],[1528257600000,7595.0,7690.52,7557.0,7619.15,4444.690336],[1528272000000,7619.15,7638.0,7568.53,7619.0,4419.82224],[1528286400000,7615.02,7680.0,7600.99,7650.5,4769.845146],[1528300800000,7650.51,7669.0,7467.05,7526.87,5436.778376],[1528315200000,7523.1,7699.0,7502.02,7658.84,4257.973823],[1528329600000,7658.79,7765.0,7647.84,7722.28,4808.385649],[1528344000000,7726.9,7730.0,7660.83,7708.31,4178.777694],[1528358400000,7708.31,7742.0,7675.0,7696.23,5048.752565],[1528372800000,7695.02,7740.9,7651.21,7691.43,3714.094828],[1528387200000,7690.38,7735.0,7673.0,7695.12,3834.114051],[1528401600000,7695.16,7700.0,7620.0,7691.08,3478.102415],[1528416000000,7691.08,7703.5,7630.0,7630.5,3504.165718],[1528430400000,7630.49,7654.98,7596.0,7627.88,4766.855398],[1528444800000,7627.88,7638.64,7536.0,7558.99,4516.549359],[1528459200000,7558.99,7651.0,7531.0,7627.51,4616.118938],[1528473600000,7633.57,7668.0,7603.7,7641.13,3295.680496],[1528488000000,7641.12,7664.43,7595.0,7603.44,2697.434762],[1528502400000,7603.44,7683.98,7601.22,7661.15,2848.039552],[1528516800000,7662.68,7682.08,7640.0,7649.01,1992.728616],[1528531200000,7652.22,7666.66,7610.98,7635.01,2895.425938],[1528545600000,7635.01,7650.0,7566.0,7610.0,3690.958393],[1528560000000,7607.21,7624.0,7563.3,7613.86,3032.753554],[1528574400000,7610.27,7629.94,7450.0,7491.73,4879.979123],[1528588800000,7491.73,7491.73,7252.86,7261.03,8427.782132],[1528603200000,7261.03,7315.41,7168.79,7185.53,5260.66715],[1528617600000,7185.53,7250.43,7165.72,7235.1,5328.424062],[1528632000000,7235.1,7293.21,7170.14,7228.78,4617.608062],[1528646400000,7228.78,7244.07,6622.81,6839.0,17704.206916],[1528660800000,6839.78,6841.35,6630.0,6764.99,11003.33171],[1528675200000,6765.0,6826.0,6669.01,6768.6,7125.47448],[1528689600000,6768.6,6795.55,6610.0,6625.0,4855.526781],[1528704000000,6625.0,6824.67,6618.03,6770.56,5925.717043],[1528718400000,6770.62,6779.69,6634.77,6682.0,5569.197366],[1528732800000,6679.48,6783.5,6657.75,6747.65,5582.161584],[1528747200000,6747.67,6922.0,6711.0,6872.0,5494.085049],[1528761600000,6872.0,6890.51,6770.63,6811.0,5540.434096],[1528776000000,6810.99,6847.53,6802.41,6825.0,3929.933087],[1528790400000,6825.73,6872.68,6800.0,6831.7,4276.757739],[1528804800000,6831.68,6834.01,6681.85,6760.0,6055.511646],[1528819200000,6760.0,6761.55,6435.0,6497.97,9782.849137],[1528833600000,6494.61,6576.61,6450.0,6530.0,7136.725486],[1528848000000,6530.0,6567.5,6520.0,6537.63,4466.481786],[1528862400000,6541.31,6627.6,6501.01,6537.44,4486.101143],[1528876800000,6540.99,6562.0,6333.0,6447.01,11080.051679],[1528891200000,6447.01,6487.96,6335.03,6366.31,7635.977451],[1528905600000,6366.31,6408.32,6118.68,6273.87,13500.596798],[1528920000000,6274.0,6346.88,6219.0,6292.78,5016.309243],[1528934400000,6292.78,6523.69,6260.0,6497.05,7095.068914],[1528948800000,6502.75,6513.74,6425.01,6477.59,5121.516772],[1528963200000,6479.48,6556.77,6466.25,6528.0,6524.184847],[1528977600000,6529.71,6535.9,6275.16,6344.35,8246.12261],[1528992000000,6344.35,6720.0,6344.35,6642.0,11753.880712],[1529006400000,6642.88,6700.0,6580.3,6635.98,5737.356982],[1529020800000,6638.67,6644.98,6551.11,6602.12,5010.353372],[1529035200000,6602.11,6620.0,6525.01,6571.47,4281.13089],[1529049600000,6563.47,6666.66,6445.0,6525.0,6779.328279],[1529064000000,6530.47,6554.21,6468.59,6538.9,4821.427451],[1529078400000,6542.22,6620.0,6501.0,6536.8,3756.763215],[1529092800000,6539.05,6541.55,6362.31,6388.9,5369.326698],[1529107200000,6380.01,6458.28,6370.0,6399.02,3217.303072],[1529121600000,6399.04,6481.05,6397.0,6457.69,3885.57183],[1529136000000,6457.69,6511.5,6419.1,6447.0,3521.645491],[1529150400000,6448.97,6468.3,6320.86,6358.96,4121.188046],[1529164800000,6358.97,6560.0,6329.0,6488.19,4662.218772],[1529179200000,6488.21,6550.85,6463.74,6483.98,2869.313936],[1529193600000,6482.5,6550.0,6480.99,6540.0,2660.871024],[1529208000000,6538.0,6551.52,6499.79,6527.79,2695.147395],[1529222400000,6527.82,6589.03,6490.0,6508.01,3582.016776],[1529236800000,6511.47,6529.54,6435.0,6516.59,3878.762891],[1529251200000,6516.6,6560.0,6485.0,6523.81,3626.133188],[1529265600000,6521.83,6526.46,6422.0,6449.61,3404.316414],[1529280000000,6444.06,6467.43,6380.0,6415.5,3986.764215],[1529294400000,6415.5,6448.0,6380.01,6431.1,3858.666315],[1529308800000,6431.1,6500.0,6385.0,6418.26,4821.14946],[1529323200000,6419.63,6480.83,6401.42,6460.57,4119.177269],[1529337600000,6458.01,6794.38,6450.0,6694.63,10934.922623],[1529352000000,6694.62,6733.0,6689.0,6712.46,4100.755113],[1529366400000,6711.39,6730.0,6656.5,6683.0,2335.671988],[1529380800000,6684.0,6715.37,6665.0,6699.01,3673.038753],[1529395200000,6700.0,6779.6,6679.0,6726.11,5132.396539],[1529409600000,6726.11,6841.74,6718.09,6739.04,6788.843625],[1529424000000,6739.04,6749.0,6653.0,6742.03,4880.823236],[1529438400000,6742.03,6751.0,6682.33,6741.21,1500.647002],[1529452800000,6740.0,6745.06,6551.81,6601.73,5754.660227],[1529467200000,6602.74,6645.0,6562.0,6627.95,2395.328387],[1529481600000,6627.94,6663.81,6605.56,6626.61,4176.418813],[1529496000000,6626.6,6778.7,6572.0,6750.62,7050.991332],[1529510400000,6750.64,6817.23,6737.6,6748.93,3826.511303],[1529524800000,6748.93,6764.91,6708.93,6761.51,3155.84239],[1529539200000,6763.21,6795.0,6729.16,6772.41,4415.607961],[1529553600000,6772.69,6776.8,6731.43,6758.72,3777.026491],[1529568000000,6751.94,6779.69,6680.0,6732.85,4641.329959],[1529582400000,6730.0,6740.94,6672.57,6713.96,5049.025441],[1529596800000,6713.96,6737.79,6688.0,6714.04,4295.057476],[1529611200000,6714.52,6748.0,6695.31,6718.84,3250.80672],[1529625600000,6717.69,6733.97,6600.0,6660.29,4983.459723],[1529640000000,6660.29,6670.97,6452.01,6495.08,6550.6323],[1529654400000,6499.76,6510.0,6272.94,6348.52,9143.772077],[1529668800000,6351.0,6357.86,6070.61,6150.0,12137.563016],[1529683200000,6150.0,6236.0,6110.75,6192.39,7436.309864],[1529697600000,6193.58,6204.4,5918.94,6045.0,11905.633853],[1529712000000,6045.92,6169.64,6031.7,6095.42,5555.658577],[1529726400000,6096.54,6131.36,6008.48,6105.99,4950.384291],[1529740800000,6105.49,6163.29,6063.87,6126.0,4126.84574],[1529755200000,6126.0,6140.07,6049.0,6091.64,3908.846067],[1529769600000,6095.86,6150.0,6091.31,6135.61,4272.336391],[1529784000000,6135.61,6260.0,6111.0,6149.98,3808.717523],[1529798400000,6149.98,6180.24,5977.77,6047.85,5922.431258],[1529812800000,6051.95,6054.63,5777.77,5830.0,10621.685168],[1529827200000,5829.08,5919.5,5781.0,5904.98,6539.381267],[1529841600000,5900.01,5934.41,5750.0,5767.02,7106.518932],[1529856000000,5769.86,6259.8,5750.0,6178.0,12305.668599],[1529870400000,6178.0,6199.0,6086.0,6136.97,4950.313731],[1529884800000,6137.95,6179.8,6097.58,6119.9,4348.806329],[1529899200000,6119.9,6196.0,6119.25,6148.32,5244.809363],[1529913600000,6148.32,6239.73,6140.91,6232.82,6799.835258],[1529928000000,6231.0,6350.0,6061.97,6290.0,13037.925806],[1529942400000,6288.08,6327.3,6192.86,6255.7,5846.384543],[1529956800000,6255.7,6290.0,6226.99,6252.0,3886.754007],[1529971200000,6252.0,6266.47,6180.0,6227.99,2669.964853],[1530014400000,6228.0,6247.6,6121.05,6188.01,7021.871009],[1530028800000,6188.01,6224.01,6155.11,6161.6,4253.756092],[1530043200000,6164.95,6272.54,6035.0,6070.78,5431.64853],[1530057600000,6065.89,6113.0,6001.0,6031.8,4231.243415],[1530072000000,6031.8,6095.0,6026.79,6072.33,3231.662917],[1530086400000,6073.5,6141.8,6066.0,6091.74,3785.04058],[1530100800000,6092.0,6164.99,5971.0,6110.09,3317.121071],[1530115200000,6106.06,6151.92,6087.0,6133.0,2416.266501],[1530129600000,6144.84,6190.43,6106.07,6133.73,2244.336614],[1530144000000,6134.73,6165.83,6069.91,6094.85,3390.989073],[1530158400000,6088.78,6173.01,6073.99,6116.75,3849.531012],[1530172800000,6116.75,6137.36,6082.01,6103.51,4523.632075],[1530187200000,6108.0,6136.27,6060.59,6107.0,4616.906467],[1530201600000,6104.1,6119.0,6060.59,6088.1,4668.822669],[1530216000000,6091.42,6104.83,5827.0,5853.98,9535.38473],[1530230400000,5851.01,5923.0,5850.0,5886.09,4819.248211],[1530244800000,5886.09,5979.0,5780.0,5904.22,6828.02916],[1530259200000,5901.03,5933.6,5840.14,5877.12,4480.927777],[1530273600000,5877.12,5913.0,5811.02,5900.05,4863.740335],[1530288000000,5903.39,5908.67,5867.0,5883.02,4261.210394],[1530302400000,5883.59,6300.0,5881.98,6197.92,8658.131401],[1530316800000,6197.92,6528.99,6186.03,6366.0,11020.967363],[1530331200000,6365.41,6427.6,6365.0,6409.36,5866.594973],[1530345600000,6409.36,6416.84,6367.4,6399.0,5528.875979],[1530360000000,6399.0,6466.75,6323.93,6382.27,6367.68952],[1530374400000,6382.0,6385.87,6301.01,6325.91,4872.669264],[1530388800000,6325.75,6423.0,6318.64,6390.07,4262.815741],[1530403200000,6391.08,6441.06,6315.0,6344.57,4204.286276],[1530417600000,6344.57,6410.0,6335.37,6376.98,4275.169728],[1530432000000,6376.97,6398.92,6330.0,6385.0,3532.879841],[1530446400000,6384.73,6389.37,6251.0,6316.58,5416.099833],[1530460800000,6316.14,6347.14,6299.96,6326.92,4474.127832],[1530475200000,6327.0,6429.99,6312.36,6356.81,5660.402464],[1530489600000,6360.82,6369.0,6298.57,6346.0,3536.67622],[1530504000000,6344.81,6361.75,6271.62,6345.41,4766.45979],[1530518400000,6345.41,6381.33,6315.27,6343.99,4298.083833],[1530532800000,6344.0,6679.71,6325.88,6630.08,12697.131075],[1530547200000,6630.09,6685.0,6586.75,6629.0,6793.13768],[1530561600000,6629.0,6665.0,6599.05,6615.29,4138.963666],[1530576000000,6615.29,6670.0,6596.31,6645.0,4815.300804],[1530590400000,6642.79,6679.35,6609.84,6645.99,4836.812031],[1530604800000,6644.21,6647.71,6519.99,6576.51,8561.156233],[1530619200000,6576.51,6599.0,6545.02,6585.02,5382.299257],[1530633600000,6585.02,6655.0,6529.0,6601.54,5750.293082],[1530648000000,6601.54,6629.39,6463.01,6513.86,9311.920284],[1530662400000,6511.01,6524.6,6441.11,6481.69,1543.484402],[1530691200000,6481.72,6600.0,6455.2,6536.93,3983.723239],[1530705600000,6536.93,6784.92,6532.65,6683.76,8385.554216],[1530720000000,6683.77,6706.99,6632.0,6683.07,4715.796611],[1530734400000,6683.08,6697.96,6555.0,6586.98,4943.334309],[1530748800000,6585.53,6712.0,6510.0,6626.88,5798.260776],[1530763200000,6625.92,6667.1,6560.0,6615.0,4352.393791],[1530777600000,6614.99,6689.0,6551.0,6614.65,5642.626262],[1530792000000,6613.52,6673.79,6530.28,6611.36,7334.574492],[1530806400000,6614.79,6639.97,6453.33,6510.32,7216.658047],[1530820800000,6509.86,6563.76,6476.99,6529.2,4727.45953],[1530835200000,6529.2,6553.0,6511.0,6530.0,4120.321071],[1530849600000,6530.0,6533.63,6425.0,6478.85,5824.504486],[1530864000000,6478.99,6548.0,6472.1,6526.56,5275.782455],[1530878400000,6526.42,6648.54,6525.93,6565.01,5539.833967],[1530892800000,6564.66,6629.0,6512.46,6570.01,4697.546046],[1530907200000,6570.01,6630.0,6555.0,6609.78,3939.106723],[1530921600000,6609.79,6613.99,6561.01,6599.99,3182.384721],[1530936000000,6599.45,6618.8,6561.01,6589.93,2738.944336],[1530950400000,6591.78,6592.07,6555.0,6584.79,3539.813985],[1530964800000,6584.79,6614.0,6511.44,6558.03,4423.57719],[1530979200000,6558.03,6573.94,6525.01,6537.84,3297.350253],[1530993600000,6537.84,6818.16,6508.88,6756.98,6791.806401],[1531008000000,6753.48,6780.0,6716.0,6718.9,5207.16741],[1531022400000,6717.01,6741.18,6708.0,6739.19,3107.493488],[1531036800000,6739.18,6745.49,6717.01,6735.43,3799.062547],[1531051200000,6738.78,6778.73,6711.0,6740.93,4473.471999],[1531065600000,6740.93,6773.52,6739.93,6765.18,3101.480767],[1531080000000,6765.17,6774.85,6667.44,6712.1,4934.271583],[1531094400000,6712.1,6729.18,6677.31,6717.28,4114.952797],[1531108800000,6717.28,6748.27,6682.0,6725.0,3414.463368],[1531123200000,6726.99,6752.62,6657.02,6718.01,4660.852912],[1531137600000,6718.02,6745.0,6696.99,6726.0,4019.660913],[1531152000000,6726.0,6727.99,6660.0,6709.0,4248.27825],[1531166400000,6709.68,6802.06,6612.24,6662.12,6274.19831],[1531180800000,6662.78,6681.0,6606.11,6632.22,5068.925407],[1531195200000,6632.14,6655.46,6544.04,6601.17,4874.001857],[1531209600000,6601.17,6617.0,6327.0,6365.06,11525.551648],[1531224000000,6365.06,6403.83,6325.99,6383.7,7754.397129],[1531238400000,6386.97,6413.97,6334.56,6376.13,4408.191044],[1531252800000,6376.13,6404.77,6263.0,6296.91,4929.605617],[1531267200000,6296.91,6400.0,6278.99,6337.0,6208.854889],[1531281600000,6337.0,6366.3,6280.0,6346.01,5520.77669],[1531296000000,6345.01,6406.0,6315.01,6374.97,5332.015389],[1531310400000,6374.94,6391.91,6340.0,6359.99,4255.120446],[1531324800000,6360.0,6364.5,6282.83,6344.59,3973.648351],[1531339200000,6345.29,6381.08,6339.42,6378.07,3425.082722],[1531353600000,6378.07,6380.28,6300.18,6343.8,3576.772727],[1531368000000,6343.8,6344.44,6141.11,6177.99,8362.604964],[1531382400000,6176.21,6209.0,6135.0,6165.76,5802.895117],[1531396800000,6165.76,6198.36,6152.0,6167.36,3936.239847],[1531411200000,6163.65,6193.41,6154.82,6173.98,3688.259084],[1531425600000,6173.98,6274.44,6070.0,6250.57,5939.891609],[1531440000000,6251.4,6310.0,6216.02,6258.95,4860.726278],[1531454400000,6256.26,6350.0,6211.58,6255.0,3503.357422],[1531468800000,6252.94,6255.29,6230.0,6247.62,4450.17143],[1531483200000,6250.55,6295.0,6232.06,6265.0,3553.406547],[1531497600000,6265.0,6347.38,6161.59,6178.0,5131.472438],[1531512000000,6177.9,6244.96,6110.0,6214.57,4876.191171],[1531526400000,6214.57,6280.0,6191.78,6208.98,2122.044097],[1531540800000,6208.98,6233.08,6195.0,6222.99,2479.482647],[1531555200000,6222.02,6245.0,6178.0,6237.01,3273.269161],[1531569600000,6237.01,6252.89,6220.0,6242.01,2579.796845],[1531584000000,6242.26,6300.0,6206.12,6270.01,3378.817789],[1531598400000,6270.0,6335.0,6205.0,6251.99,3949.66146],[1531612800000,6250.9,6261.27,6225.4,6257.99,2808.083752],[1531627200000,6257.99,6294.95,6255.17,6283.99,3539.612766],[1531641600000,6282.63,6395.0,6281.17,6355.51,5169.341146],[1531656000000,6355.97,6394.0,6329.0,6385.46,4358.888237],[1531670400000,6385.46,6395.0,6340.0,6361.66,3969.071209],[1531684800000,6365.48,6388.0,6344.0,6353.01,3134.214398],[1531699200000,6354.15,6383.85,6330.4,6357.75,4258.90906],[1531713600000,6357.75,6389.67,6343.61,6370.0,3449.902193],[1531728000000,6370.8,6670.0,6362.02,6635.57,10354.56576],[1531742400000,6631.12,6649.1,6579.99,6632.78,7369.263855],[1531756800000,6632.45,6714.96,6616.0,6676.48,6539.732366],[1531771200000,6681.95,6747.3,6644.09,6723.35,4232.503846],[1531785600000,6723.33,6754.0,6685.66,6739.0,5504.922878],[1531800000000,6739.71,6754.99,6652.04,6696.67,6032.565864],[1531814400000,6696.67,6734.99,6668.06,6675.76,5024.203004],[1531828800000,6675.76,6795.0,6667.72,6778.31,6190.279456],[1531843200000,6776.68,7468.99,6728.84,7289.64,20763.994556],[1531857600000,7289.64,7385.67,7272.0,7317.44,8589.457701],[1531872000000,7317.44,7550.0,7309.64,7457.03,9867.367577],[1531886400000,7459.0,7480.55,7399.0,7434.0,7659.755454],[1531900800000,7434.0,7438.13,7310.48,7419.0,7760.081002],[1531915200000,7418.02,7531.3,7360.4,7428.73,10070.603681],[1531929600000,7428.46,7588.08,7336.13,7396.99,13211.28168],[1531944000000,7396.83,7398.01,7225.38,7381.9,10918.554056],[1531958400000,7381.88,7381.9,7270.0,7316.0,5446.055241],[1531972800000,7316.0,7366.16,7306.0,7316.66,5204.078406],[1531987200000,7316.67,7440.48,7291.37,7414.49,6157.189853],[1532001600000,7419.65,7521.86,7373.25,7392.35,9952.684732],[1532016000000,7392.35,7490.0,7352.0,7448.78,8092.304561],[1532030400000,7450.0,7576.28,7414.14,7466.21,6365.943644],[1532044800000,7468.86,7479.82,7367.0,7461.35,5663.273845],[1532059200000,7461.35,7479.0,7336.66,7449.99,6569.861973],[1532073600000,7443.5,7517.86,7430.0,7504.65,6260.125988],[1532088000000,7504.0,7521.07,7436.4,7467.93,6312.52747],[1532102400000,7468.96,7700.0,7273.0,7350.05,16283.374503],[1532116800000,7353.37,7373.93,7280.0,7337.53,5051.149668],[1532131200000,7337.47,7338.19,7211.0,7280.02,6649.584033],[1532145600000,7280.01,7359.63,7255.93,7321.27,4701.673848],[1532160000000,7324.0,7350.0,7288.22,7314.19,3922.063905],[1532174400000,7314.18,7419.54,7297.44,7391.63,5206.54362],[1532188800000,7394.87,7447.0,7379.13,7422.92,4827.317816],[1532203200000,7422.92,7458.47,7396.08,7398.78,3579.307069],[1532217600000,7399.25,7487.49,7339.0,7422.93,4672.430274],[1532232000000,7422.93,7422.93,7370.1,7395.03,3697.184741],[1532246400000,7395.03,7469.99,7392.8,7445.02,4223.140723],[1532260800000,7446.0,7555.0,7429.92,7527.38,5906.596423],[1532275200000,7527.99,7539.9,7484.4,7528.05,4993.129164],[1532289600000,7528.04,7582.4,7335.5,7394.79,6777.737115],[1532304000000,7394.78,7670.0,7375.0,7623.0,8227.333738],[1532318400000,7623.0,7790.0,7623.0,7758.94,6501.217294],[1532332800000,7758.95,7763.87,7666.0,7695.0,7645.21095],[1532347200000,7695.0,7752.0,7671.0,7733.74,5604.9461],[1532361600000,7731.5,7833.0,7638.8,7755.0,8677.91044],[1532376000000,7757.0,7780.0,7699.0,7721.01,4989.728149],[1532390400000,7721.65,7795.28,7696.0,7774.0,5796.559029],[1532404800000,7771.18,8047.37,7766.59,8031.0,13731.341322],[1532419200000,8031.01,8280.0,7966.1,8257.99,9689.012619],[1532433600000,8257.98,8371.93,8120.01,8180.27,15241.888873],[1532448000000,8182.4,8312.16,8160.9,8266.24,7307.134391],[1532462400000,8266.24,8486.0,8185.0,8397.24,8355.227515],[1532476800000,8397.24,8491.77,8293.0,8374.31,9154.949617],[1532491200000,8374.31,8450.0,8296.3,8335.0,6396.532893],[1532505600000,8335.0,8335.0,8137.01,8179.1,9211.634277],[1532520000000,8184.6,8229.58,8050.0,8114.96,8666.902378],[1532534400000,8114.96,8179.16,8071.1,8166.98,7224.602529],[1532548800000,8166.97,8337.6,8124.0,8175.64,7603.02743],[1532563200000,8175.63,8264.73,8169.26,8228.23,5161.173412],[1532577600000,8228.23,8315.69,8188.0,8245.87,5314.792262],[1532592000000,8245.85,8313.99,8219.96,8251.9,5524.051529],[1532606400000,8255.29,8260.0,8180.0,8205.63,4848.608865],[1532620800000,8208.29,8280.0,8191.0,8264.27,4665.320896],[1532635200000,8261.1,8299.08,7850.06,7920.0,17709.534718],[1532649600000,7920.0,7963.94,7861.04,7886.35,6459.319731],[1532664000000,7886.9,7954.93,7885.17,7916.99,5044.023432],[1532678400000,7916.99,8003.81,7910.0,7938.07,5848.947521],[1532692800000,7934.69,8199.51,7805.0,8152.56,12315.344527],[1532707200000,8157.22,8285.0,8152.17,8221.63,8316.654102],[1532721600000,8220.2,8277.2,8128.0,8188.57,5686.716578],[1532736000000,8188.57,8225.3,8140.09,8164.99,3615.959873],[1532750400000,8164.99,8235.33,8164.44,8196.72,4030.297738],[1532764800000,8196.71,8225.01,8145.0,8184.73,4061.292698],[1532779200000,8184.69,8205.0,8067.0,8116.11,5992.232392],[1532793600000,8116.11,8218.0,8116.1,8187.64,5134.275507],[1532808000000,8187.63,8246.54,8150.0,8225.04,3381.115631],[1532822400000,8225.04,8294.51,8216.67,8240.44,5330.340773],[1532836800000,8240.03,8245.1,8169.78,8172.78,3418.69871],[1532851200000,8178.99,8180.14,8115.0,8167.88,4164.748308],[1532865600000,8167.84,8242.42,8152.0,8227.12,5238.791703],[1532880000000,8229.82,8229.9,8161.04,8221.01,3569.099297],[1532894400000,8221.0,8278.78,8170.72,8211.0,3809.547394],[1532908800000,8210.99,8273.0,8070.0,8192.11,6569.854876],[1532923200000,8192.1,8211.74,8125.0,8162.1,3620.160045],[1532937600000,8163.52,8188.88,8126.31,8155.0,3945.894042],[1532952000000,8155.04,8211.74,8089.37,8122.9,5702.983543],[1532966400000,8122.95,8150.0,7866.0,8120.0,13554.285519],[1532980800000,8121.21,8200.0,8068.09,8173.92,6299.238517],[1532995200000,8171.4,8180.0,8103.01,8129.97,3502.47072],[1533009600000,8129.97,8155.97,8088.14,8126.77,4161.347513],[1533024000000,8126.78,8131.0,7927.0,7980.0,9202.783753],[1533038400000,7980.01,7981.45,7656.74,7758.44,16049.893596],[1533052800000,7758.44,7840.0,7687.0,7750.65,7981.410028],[1533067200000,7749.01,7777.0,7633.0,7730.93,7399.009977],[1533081600000,7735.67,7750.0,7500.0,7539.99,9361.562276],[1533096000000,7540.0,7580.0,7464.81,7556.93,7045.803968],[1533110400000,7556.93,7660.95,7522.0,7566.17,7090.604252],[1533124800000,7569.78,7637.0,7549.19,7601.79,5648.880474],[1533139200000,7599.05,7614.57,7529.63,7564.84,4962.883053],[1533153600000,7564.84,7636.69,7430.0,7604.58,8472.578909],[1533168000000,7600.08,7709.46,7597.5,7642.33,7166.174006],[1533182400000,7645.0,7699.0,7617.31,7659.0,5294.55531],[1533196800000,7659.0,7663.82,7544.13,7560.05,5914.042327],[1533211200000,7562.42,7571.34,7469.64,7524.79,7186.312808],[1533225600000,7524.78,7596.2,7455.72,7537.43,7074.414875],[1533240000000,7535.43,7575.0,7516.92,7525.71,5030.197358],[1533254400000,7525.71,7528.91,7311.1,7325.91,7706.214324],[1533268800000,7325.91,7400.0,7282.44,7398.68,7526.331189],[1533283200000,7393.11,7425.9,7323.89,7359.94,6015.039271],[1533297600000,7359.93,7499.0,7341.41,7480.0,8235.961754],[1533312000000,7478.87,7540.0,7359.0,7375.85,9599.875186],[1533326400000,7377.18,7447.0,7358.0,7418.78,5586.064323],[1533340800000,7412.27,7494.81,7386.46,7456.05,4590.309043],[1533355200000,7456.05,7468.57,7412.0,7448.66,3693.416974],[1533369600000,7448.54,7482.65,7375.26,7398.57,5643.352613],[1533384000000,7397.22,7400.0,6951.0,6981.44,15283.612954],[1533398400000,6984.25,7039.0,6926.0,6995.0,4975.216938],[1533412800000,6995.0,7049.37,6970.0,7009.84,2102.517488],[1533427200000,7009.84,7030.65,6884.0,7011.14,6166.732117],[1533441600000,7014.94,7021.08,6934.19,6942.0,5017.472818],[1533456000000,6942.0,7089.87,6932.0,7025.24,4920.553775],[1533470400000,7025.91,7069.98,6882.29,6999.44,7198.266331],[1533484800000,6998.01,7053.0,6950.01,7017.18,5214.525278],[1533499200000,7017.17,7079.79,7002.04,7024.19,4377.299463],[1533513600000,7024.19,7160.0,7021.51,7087.99,6221.448985],[1533528000000,7088.32,7119.98,6983.02,7015.0,5756.068253],[1533542400000,7016.18,7018.13,6913.37,6980.0,5194.790897],[1533556800000,6979.62,6989.0,6861.06,6972.94,5298.683246],[1533571200000,6972.99,6979.0,6901.0,6942.89,4117.058035],[1533585600000,6940.08,6952.59,6821.0,6934.82,6172.142227],[1533600000000,6935.0,6990.53,6902.19,6935.99,4904.543345],[1533614400000,6935.49,7120.0,6920.97,7028.0,5623.240575],[1533628800000,7030.0,7119.0,7020.0,7087.99,5820.081715],[1533643200000,7087.52,7150.46,7048.57,7115.06,7542.412381],[1533657600000,7118.59,7139.35,7001.0,7002.06,6642.490673],[1533672000000,7007.96,7020.68,6670.0,6720.06,14905.704812],[1533686400000,6720.63,6721.54,6551.79,6588.57,9195.100306],[1533700800000,6588.66,6592.29,6392.62,6457.98,11588.275029],[1533715200000,6457.98,6536.0,6430.0,6512.69,6974.099717],[1533729600000,6512.67,6520.86,6411.0,6473.77,7490.174075],[1533744000000,6473.78,6490.95,6123.0,6335.0,17490.342943],[1533758400000,6333.18,6339.06,6215.0,6285.0,6812.544249],[1533772800000,6283.27,6330.0,6265.0,6310.52,6094.32582],[1533787200000,6311.37,6388.0,6281.54,6311.99,7130.758162],[1533801600000,6309.16,6350.0,6268.0,6310.83,5597.910863],[1533816000000,6315.81,6550.0,6178.6,6446.0,14252.52386],[1533830400000,6448.0,6519.0,6433.0,6466.21,9326.642244],[1533844800000,6466.21,6622.81,6454.57,6529.79,9539.024162],[1533859200000,6529.79,6575.88,6352.0,6457.69,8469.71225],[1533873600000,6454.29,6476.19,6369.47,6457.33,6748.126314],[1533888000000,6459.57,6467.38,6299.82,6328.51,7992.852406],[1533902400000,6328.0,6527.39,6310.0,6452.02,9694.737225],[1533916800000,6452.5,6460.83,6332.55,6399.0,7919.763623],[1533931200000,6398.38,6398.99,6026.39,6144.01,18209.783084],[1533945600000,6148.13,6177.0,6069.0,6114.77,6989.160271],[1533960000000,6114.72,6147.05,5971.0,6100.8,9748.280233],[1533974400000,6100.0,6170.0,6070.25,6103.66,6883.013362],[1533988800000,6103.66,6150.0,6059.7,6107.57,7355.816305],[1534003200000,6107.57,6488.0,6064.75,6387.85,12305.480627],[1534017600000,6387.75,6411.0,6210.2,6232.35,3851.667757],[1534032000000,6222.55,6318.2,6130.0,6272.99,4252.626193],[1534046400000,6268.39,6370.0,6244.0,6319.99,3867.485363],[1534060800000,6319.99,6374.29,6266.0,6349.21,5940.214472],[1534075200000,6349.21,6370.2,6188.0,6318.86,8105.976482],[1534089600000,6318.84,6472.3,6211.13,6324.95,9829.182669],[1534104000000,6321.99,6403.07,6280.0,6308.33,6572.285533],[1534118400000,6308.56,6363.83,6304.98,6349.99,5893.939947],[1534132800000,6348.31,6444.0,6295.36,6441.49,7987.779638],[1534147200000,6441.49,6545.0,6412.0,6441.34,9805.40934],[1534161600000,6441.35,6480.0,6238.88,6288.56,10527.842182],[1534176000000,6288.0,6328.43,6145.04,6234.76,13141.758711],[1534190400000,6235.09,6297.0,6202.33,6246.35,6539.098965],[1534204800000,6248.25,6250.33,5880.0,5974.95,16909.738711],[1534219200000,5974.31,6066.83,5933.0,6025.03,9216.938573],[1534233600000,6025.02,6071.57,5966.0,6002.0,5613.678501],[1534248000000,6000.98,6164.52,5977.5,6025.03,8354.334529],[1534262400000,6025.02,6115.0,5981.0,6073.56,5261.423735],[1534276800000,6073.0,6219.44,6046.58,6188.08,4830.631042],[1534291200000,6188.08,6297.77,6172.11,6289.99,8315.019324],[1534305600000,6289.98,6449.0,6247.12,6392.77,9685.577405],[1534320000000,6391.92,6451.32,6266.0,6351.69,12301.924121],[1534334400000,6350.54,6477.24,6320.0,6434.95,10312.967862],[1534348800000,6434.93,6609.0,6340.0,6369.97,16084.403303],[1534363200000,6363.16,6449.0,6222.22,6267.16,12106.795011],[1534377600000,6265.27,6339.16,6205.6,6270.5,9173.920911],[1534392000000,6270.49,6420.26,6255.0,6376.19,7981.799545],[1534406400000,6371.71,6480.0,6363.01,6434.65,9352.544725],[1534420800000,6434.82,6476.01,6277.0,6403.82,11471.025245],[1534435200000,6403.82,6464.0,6366.04,6409.31,4361.087193],[1534449600000,6408.59,6417.03,6228.0,6311.75,6174.876999],[1534464000000,6316.0,6449.0,6285.4,6413.84,7226.371982],[1534478400000,6413.84,6525.15,6410.9,6501.38,10499.12631],[1534492800000,6495.44,6555.03,6384.41,6460.83,10329.491388],[1534507200000,6463.42,6519.99,6426.2,6473.01,10333.109682],[1534521600000,6475.99,6562.72,6455.0,6493.48,10885.565082],[1534536000000,6493.5,6585.0,6450.5,6584.49,8577.946359],[1534550400000,6579.04,6620.0,6461.0,6524.99,9185.576782],[1534564800000,6524.99,6542.33,6444.0,6463.37,9224.560152],[1534579200000,6463.37,6533.0,6460.0,6502.72,7599.887889],[1534593600000,6502.71,6515.5,6301.0,6356.92,11440.886085],[1534608000000,6356.93,6375.8,6288.0,6370.19,9116.152032],[1534622400000,6370.18,6437.0,6317.61,6387.96,7175.259232],[1534636800000,6387.96,6389.35,6300.0,6335.0,6771.784947],[1534651200000,6335.78,6395.0,6322.24,6348.95,6608.529366],[1534665600000,6347.62,6450.12,6345.1,6429.41,7335.625757],[1534680000000,6429.41,6469.32,6373.0,6409.46,7856.904241],[1534694400000,6409.46,6411.0,6329.0,6375.48,7138.012959],[1534708800000,6375.46,6541.0,6357.55,6477.53,9479.990724],[1534723200000,6477.53,6530.0,6472.73,6484.18,7368.850833],[1534737600000,6485.55,6495.0,6420.05,6458.0,6388.458336],[1534752000000,6458.0,6471.39,6378.0,6444.8,8346.063607],[1534766400000,6447.62,6476.31,6385.3,6426.37,7849.468355],[1534780800000,6427.44,6500.0,6408.13,6449.96,7922.457942],[1534795200000,6447.11,6470.19,6220.0,6254.84,11560.256187],[1534809600000,6251.0,6341.99,6235.08,6311.96,9470.692516],[1534824000000,6311.96,6431.0,6280.0,6394.99,8561.577281],[1534838400000,6394.99,6490.0,6391.27,6431.12,8863.745737],[1534852800000,6431.13,6446.31,6374.55,6416.75,7487.216396],[1534867200000,6416.75,6470.0,6365.0,6436.29,4219.398075],[1534881600000,6437.99,6500.0,6408.57,6480.0,2967.317403],[1534896000000,6479.98,6882.54,6436.0,6726.01,21784.347707],[1534910400000,6726.0,6759.0,6627.01,6653.55,10272.021572],[1534924800000,6654.34,6707.4,6627.56,6670.01,8007.181554],[1534939200000,6671.93,6689.0,6452.0,6459.36,9575.211023],[1534953600000,6452.01,6475.95,6384.3,6438.2,11942.205924],[1534968000000,6438.21,6475.51,6251.2,6360.89,16328.423579],[1534982400000,6362.57,6444.0,6342.28,6399.0,7384.721382],[1534996800000,6400.0,6451.0,6383.23,6437.99,5897.454886],[1535011200000,6437.99,6449.0,6389.35,6406.61,5239.529745],[1535025600000,6406.61,6494.26,6390.02,6435.01,6231.55837],[1535040000000,6435.01,6488.0,6360.0,6417.3,8123.946755],[1535054400000,6416.9,6576.99,6401.0,6525.01,7480.955687],[1535068800000,6525.0,6538.06,6470.0,6495.0,3368.199001],[1535083200000,6494.38,6555.07,6478.28,6534.65,4117.198143],[1535097600000,6534.65,6573.0,6504.86,6531.5,5567.612252],[1535112000000,6537.04,6559.0,6440.5,6504.08,8166.632465],[1535126400000,6504.08,6642.0,6498.97,6623.56,9164.32479],[1535140800000,6621.89,6725.0,6595.77,6681.64,7921.708671],[1535155200000,6686.98,6789.0,6678.01,6717.38,5207.31672],[1535169600000,6719.84,6743.32,6650.61,6672.01,3816.953092],[1535184000000,6672.01,6725.64,6671.91,6703.46,2433.022435],[1535198400000,6701.01,6757.31,6663.03,6737.99,3513.208012],[1535212800000,6737.99,6738.9,6686.56,6711.53,2287.107824],[1535227200000,6711.53,6770.0,6688.0,6733.64,1962.897846],[1535241600000,6733.64,6775.27,6590.0,6616.99,5549.181402],[1535256000000,6616.99,6641.72,6568.0,6637.04,2867.254458],[1535270400000,6635.03,6720.0,6623.64,6698.76,3720.970895],[1535284800000,6697.01,6743.27,6670.01,6676.0,3483.997815],[1535299200000,6676.0,6708.4,6627.16,6708.4,2750.928291],[1535313600000,6705.01,6725.0,6661.01,6700.0,1734.964347],[1535328000000,6700.0,6710.72,6646.5,6670.54,2914.757238],[1535342400000,6670.53,6737.78,6670.52,6709.43,6879.724629],[1535356800000,6711.45,6725.0,6685.0,6713.01,5200.77123],[1535371200000,6713.01,6768.28,6680.0,6747.8,8521.554906],[1535385600000,6749.99,6751.59,6723.0,6744.77,5679.652405],[1535400000000,6743.56,6940.51,6710.2,6908.64,8550.618339],[1535414400000,6907.26,6943.1,6860.0,6877.11,8499.93609],[1535428800000,6877.11,6949.98,6877.11,6928.99,5723.278991],[1535443200000,6928.98,7050.0,6905.0,7030.0,9202.98968],[1535457600000,7030.0,7091.0,7002.36,7049.79,9524.230772],[1535472000000,7049.8,7120.0,6966.0,7088.97,8685.169128],[1535486400000,7088.98,7135.0,7025.0,7076.11,6717.312502],[1535500800000,7077.0,7089.99,7006.05,7045.0,5908.562985],[1535515200000,7043.29,7078.64,7031.27,7060.92,5135.734238],[1535529600000,7061.02,7133.81,7040.0,7090.0,6858.512552],[1535544000000,7090.0,7118.72,6912.34,6977.97,10908.481209],[1535558400000,6975.05,7027.99,6922.09,6999.99,9128.291233],[1535572800000,6999.99,7070.0,6989.6,7031.22,5312.905175],[1535587200000,7033.21,7063.63,6956.24,7022.18,4991.450243],[1535601600000,7022.18,7024.0,6930.0,6972.12,6210.960794],[1535616000000,6972.16,6985.08,6839.5,6870.14,9249.441806],[1535630400000,6873.99,6905.47,6811.0,6863.69,9157.500316],[1535644800000,6862.47,6877.0,6784.81,6809.98,7118.183844],[1535659200000,6809.98,6998.15,6800.0,6984.84,7989.237617],[1535673600000,6984.84,6986.85,6922.67,6973.0,5167.881261],[1535688000000,6973.0,7023.0,6955.44,6965.58,6158.484604],[1535702400000,6965.58,6990.68,6934.09,6967.4,6388.271856],[1535716800000,6967.68,6997.92,6888.0,6960.0,8264.463338],[1535731200000,6959.52,7089.0,6951.37,7047.48,8537.221812],[1535745600000,7045.68,7065.75,6992.02,7011.21,5951.077767],[1535760000000,7011.21,7071.75,7008.74,7066.92,5064.666694],[1535774400000,7067.17,7079.0,7027.37,7046.99,4636.919611],[1535788800000,7046.98,7113.62,7046.57,7069.01,5469.748952],[1535803200000,7069.34,7225.0,7031.0,7166.53,9849.87572],[1535817600000,7167.02,7275.0,7166.52,7247.56,8393.752301],[1535832000000,7250.82,7258.18,7165.0,7200.01,6908.450815],[1535846400000,7201.57,7210.0,7127.0,7192.26,5780.129003],[1535860800000,7192.46,7247.95,7189.13,7233.66,5552.52782],[1535875200000,7233.66,7345.45,7214.41,7232.0,10501.711013],[1535889600000,7230.75,7271.14,7174.47,7214.24,6255.112741],[1535904000000,7214.24,7333.33,7189.29,7310.26,7257.014471],[1535918400000,7310.36,7313.23,7263.0,7302.01,4468.345304],[1535932800000,7302.0,7325.0,7246.02,7263.02,4744.606238],[1535947200000,7263.48,7264.04,7191.63,7253.01,5075.189821],[1535961600000,7253.01,7275.0,7213.53,7226.6,5526.511972],[1535976000000,7226.6,7308.0,7225.0,7288.02,5919.825057],[1535990400000,7288.14,7338.28,7254.0,7316.19,5921.048746],[1536004800000,7316.95,7337.54,7225.89,7263.02,5208.836537],[1536019200000,7263.0,7297.09,7252.35,7272.05,4077.592518],[1536033600000,7272.19,7323.18,7227.17,7323.18,5625.577454],[1536048000000,7323.18,7349.0,7290.29,7345.0,5760.32974],[1536062400000,7344.17,7410.0,7335.0,7377.89,8627.29536],[1536076800000,7377.88,7409.9,7336.0,7356.0,6779.631229],[1536091200000,7355.94,7380.0,7341.0,7359.06,4430.214217],[1536105600000,7359.05,7394.98,7355.0,7379.33,5299.450577],[1536120000000,7379.17,7397.3,7359.0,7367.16,5140.415278],[1536134400000,7367.83,7393.59,6909.0,6991.9,17571.296011],[1536148800000,6991.02,7050.0,6934.29,6990.02,11652.254958],[1536163200000,6990.5,7000.0,6851.0,6912.76,12861.546191],[1536177600000,6912.76,6995.0,6682.0,6700.0,11190.293252],[1536192000000,6697.27,6725.0,6313.23,6444.58,20865.116153],[1536206400000,6444.6,6476.46,6352.74,6405.88,8782.424819],[1536220800000,6405.88,6450.0,6265.0,6408.65,8950.617553],[1536235200000,6409.41,6533.0,6383.0,6422.51,9826.786109],[1536249600000,6423.26,6483.0,6359.0,6474.88,6355.344883],[1536264000000,6470.68,6544.0,6428.03,6516.01,5864.17471],[1536278400000,6516.84,6544.0,6465.0,6492.27,6802.07324],[1536292800000,6494.0,6536.0,6453.41,6486.45,5749.302714],[1536307200000,6487.2,6489.23,6320.0,6367.0,7686.513323],[1536321600000,6367.0,6480.0,6350.0,6375.69,8000.14945],[1536336000000,6373.69,6477.0,6360.0,6418.99,6621.653571],[1536350400000,6419.0,6460.0,6380.01,6395.54,4046.595752],[1536364800000,6395.54,6459.0,6390.73,6428.75,4159.155678],[1536379200000,6428.75,6468.0,6412.0,6449.02,3940.782437],[1536393600000,6449.97,6478.0,6418.03,6429.01,5038.111959],[1536408000000,6429.01,6432.96,6355.55,6429.4,5785.602509],[1536422400000,6429.4,6434.11,6125.0,6176.04,12405.996456],[1536436800000,6176.05,6206.88,6111.0,6185.05,6885.383132],[1536451200000,6185.06,6206.0,6141.53,6171.92,4960.914714],[1536465600000,6171.92,6199.05,6164.23,6187.83,5028.386236],[1536480000000,6186.86,6441.0,6181.55,6377.77,9024.391738],[1536494400000,6377.77,6436.0,6352.74,6369.05,6584.359048],[1536508800000,6369.05,6396.28,6360.33,6384.19,4928.487968],[1536523200000,6384.19,6400.0,6211.0,6250.81,6527.384116],[1536537600000,6252.26,6373.98,6246.39,6312.97,5633.465027],[1536552000000,6314.01,6346.81,6259.0,6326.25,4694.229662],[1536566400000,6326.27,6342.08,6245.0,6313.0,5248.058099],[1536580800000,6313.0,6346.99,6271.84,6295.74,5578.241611],[1536595200000,6297.0,6305.0,6221.0,6296.73,6465.501249],[1536609600000,6294.65,6321.8,6267.46,6312.0,4819.960784],[1536624000000,6311.99,6404.0,6289.0,6355.0,5421.174078],[1536638400000,6355.0,6366.66,6300.0,6310.19,5169.094568],[1536652800000,6310.19,6361.29,6250.0,6283.75,4728.862298],[1536667200000,6280.77,6303.29,6169.68,6250.63,7323.665978],[1536681600000,6250.6,6288.0,6186.7,6268.0,5371.267978],[1536696000000,6269.23,6323.41,6242.09,6294.91,5090.82369],[1536710400000,6293.0,6300.59,6218.0,6260.97,4591.478107],[1536724800000,6261.95,6305.05,6230.27,6244.94,4796.735866],[1536739200000,6245.0,6278.22,6192.37,6243.74,5302.765009],[1536753600000,6243.76,6299.0,6243.76,6269.39,5099.082289],[1536768000000,6269.39,6360.0,6261.6,6312.77,6434.288711],[1536782400000,6313.86,6353.48,6297.0,6338.62,5209.295957],[1536796800000,6338.62,6439.0,6337.4,6388.0,6878.514805],[1536811200000,6388.02,6414.88,6368.46,6385.01,4455.437054],[1536825600000,6385.01,6488.48,6383.12,6468.0,6983.579959],[1536840000000,6467.5,6535.0,6436.55,6480.0,8347.272176],[1536854400000,6480.0,6528.96,6418.0,6447.76,7813.898035],[1536868800000,6449.93,6519.0,6411.02,6487.38,5986.361078],[1536883200000,6487.39,6584.99,6454.68,6542.37,6180.388741],[1536897600000,6545.79,6583.89,6535.21,6543.84,5078.337067],[1536912000000,6543.86,6549.97,6385.62,6459.28,8521.23319],[1536926400000,6458.52,6485.49,6426.01,6480.0,5843.082581],[1536940800000,6479.99,6538.93,6452.54,6531.0,6449.209574],[1536955200000,6531.0,6545.63,6449.38,6476.63,5101.088124],[1536969600000,6476.63,6527.79,6473.3,6496.85,3524.01838],[1536984000000,6496.26,6521.0,6466.13,6498.01,4020.745785],[1536998400000,6498.01,6559.35,6495.11,6523.51,4578.929116],[1537012800000,6524.26,6565.45,6513.04,6542.22,5705.164155],[1537027200000,6542.18,6558.0,6501.99,6530.0,3850.814373],[1537041600000,6530.0,6537.98,6470.42,6514.96,3563.984803],[1537056000000,6514.96,6524.62,6469.23,6478.33,4685.252803],[1537070400000,6478.38,6486.21,6370.0,6447.82,6455.640537],[1537084800000,6447.82,6520.0,6443.58,6499.35,4188.723896],[1537099200000,6497.74,6511.0,6456.01,6482.0,3756.337963],[1537113600000,6482.0,6516.0,6409.74,6505.75,4850.648671],[1537128000000,6505.73,6517.0,6477.22,6505.0,3631.529027],[1537142400000,6500.08,6533.84,6500.0,6517.16,3138.571759],[1537156800000,6517.17,6521.0,6460.0,6480.01,2557.206643],[1537171200000,6480.03,6510.0,6417.51,6475.94,5080.76435],[1537185600000,6473.05,6475.94,6225.0,6265.06,12024.948317],[1537200000000,6262.1,6320.0,6243.08,6270.0,7156.58247],[1537214400000,6269.99,6279.48,6201.0,6248.69,6029.181199],[1537228800000,6248.69,6266.18,6224.98,6238.74,4341.963671],[1537243200000,6237.55,6294.08,6232.17,6290.15,4899.858347],[1537257600000,6292.94,6296.81,6234.44,6287.65,4339.905628],[1537272000000,6287.65,6390.0,6267.0,6360.01,8145.794781],[1537286400000,6360.01,6371.74,6285.51,6302.0,6124.807803],[1537300800000,6301.9,6368.99,6280.0,6336.45,4768.53644],[1537315200000,6336.39,6369.0,6305.0,6364.1,4540.01336],[1537329600000,6362.58,6369.04,6327.0,6356.95,3411.337152],[1537344000000,6356.94,6366.99,6257.29,6286.42,5727.219766],[1537358400000,6286.42,6348.48,6252.17,6327.95,4529.425402],[1537372800000,6330.67,6517.7,6123.0,6410.2,14980.656335],[1537387200000,6412.14,6465.38,6366.0,6391.89,5855.428067],[1537401600000,6392.0,6427.96,6374.99,6397.29,5128.943936],[1537416000000,6397.29,6413.81,6382.54,6411.0,1787.02859],[1537430400000,6411.0,6440.0,6375.61,6427.88,2080.999734],[1537444800000,6425.03,6449.0,6394.0,6417.92,3500.625798],[1537459200000,6417.77,6436.93,6390.0,6420.01,2668.268761],[1537473600000,6421.99,6540.0,6325.0,6492.0,10023.157909],[1537488000000,6492.0,6579.0,6491.0,6554.7,6052.322172],[1537502400000,6554.67,6678.23,6522.11,6647.91,7537.449784],[1537516800000,6647.91,6770.0,6647.91,6742.23,10700.42824],[1537531200000,6742.23,6779.01,6666.0,6681.65,10890.66581],[1537545600000,6683.81,6784.86,6681.67,6749.13,9467.00301],[1537560000000,6749.14,6780.0,6682.94,6759.02,7131.474447],[1537574400000,6759.01,6839.03,6715.01,6738.15,6895.450587],[1537588800000,6738.27,6769.54,6700.0,6718.57,5468.972429],[1537603200000,6719.31,6728.0,6627.0,6666.78,7724.031529],[1537617600000,6664.13,6714.65,6648.23,6685.21,4672.190875],[1537632000000,6687.47,6760.0,6640.0,6725.54,2909.621333],[1537646400000,6727.76,6742.55,6686.74,6723.05,1679.423914],[1537660800000,6723.05,6740.0,6683.0,6711.6,3973.418569],[1537675200000,6711.6,6745.55,6702.8,6721.4,3883.431342],[1537689600000,6721.87,6788.23,6720.0,6747.24,6749.120276],[1537704000000,6747.27,6755.48,6661.75,6685.94,6700.590231],[1537718400000,6685.93,6710.0,6669.86,6693.3,5375.39736],[1537732800000,6693.3,6725.0,6670.0,6708.0,3604.271995],[1537747200000,6706.81,6730.0,6682.27,6719.66,4598.742328],[1537761600000,6719.68,6722.01,6609.0,6677.92,5783.138321],[1537776000000,6677.9,6677.9,6563.14,6576.98,7991.650329],[1537790400000,6577.05,6642.99,6573.0,6605.02,6342.903933],[1537804800000,6609.94,6666.0,6595.0,6619.9,5643.921194],[1537819200000,6619.9,6645.98,6557.0,6581.39,4945.383805],[1537833600000,6581.42,6584.01,6403.0,6468.18,10073.062516],[1537848000000,6467.05,6484.68,6367.0,6382.89,6554.802997],[1537862400000,6379.99,6435.14,6371.0,6407.99,5861.132776],[1537876800000,6409.98,6456.9,6356.0,6403.0,5666.100069],[1537891200000,6403.0,6430.0,6325.02,6363.92,6063.419166],[1537905600000,6362.91,6448.0,6361.89,6447.54,6082.511928],[1537920000000,6445.11,6447.5,6379.7,6390.5,4935.158065],[1537934400000,6390.5,6476.87,6385.0,6455.83,4695.861922],[1537948800000,6455.88,6532.57,6429.0,6528.58,5290.23346],[1537963200000,6528.64,6557.81,6455.22,6544.51,7060.15275],[1537977600000,6542.55,6557.99,6485.48,6492.11,6268.033565],[1537992000000,6490.43,6515.0,6430.0,6465.12,5235.102308],[1538006400000,6467.84,6530.0,6465.0,6508.47,4690.137221],[1538020800000,6510.99,6518.4,6450.0,6461.17,2734.579419],[1538035200000,6460.01,6513.63,6434.0,6489.87,5327.74864],[1538049600000,6488.93,6540.0,6483.57,6498.97,5962.416771],[1538064000000,6498.97,6684.0,6487.65,6669.36,6302.689258],[1538078400000,6669.36,6750.0,6663.3,6689.13,8069.856988],[1538092800000,6689.12,6736.4,6680.0,6702.26,6762.337978],[1538107200000,6702.26,6814.8,6687.0,6788.99,7688.337684],[1538121600000,6786.71,6787.73,6580.0,6657.73,9319.533247],[1538136000000,6657.73,6695.86,6582.0,6672.99,7094.556503],[1538150400000,6673.0,6700.0,6540.88,6684.0,7018.970696],[1538164800000,6683.99,6686.51,6614.13,6634.58,4515.712415],[1538179200000,6634.58,6634.58,6490.0,6500.89,6761.516109],[1538193600000,6503.82,6557.0,6464.57,6545.81,5239.831101],[1538208000000,6549.04,6620.0,6530.74,6584.96,5656.869506],[1538222400000,6584.96,6609.92,6541.14,6589.01,4815.643575],[1538236800000,6589.01,6607.03,6550.83,6588.59,3816.049977],[1538251200000,6588.64,6636.0,6577.55,6596.38,3966.049432],[1538265600000,6597.66,6607.43,6557.7,6580.0,3468.865016],[1538280000000,6576.34,6602.44,6542.48,6577.75,3380.664443],[1538294400000,6577.77,6662.0,6575.32,6627.93,5683.885909],[1538308800000,6634.4,6660.54,6585.94,6607.29,5116.055447],[1538323200000,6605.16,6640.32,6592.0,6603.95,4921.147198],[1538337600000,6604.01,6650.0,6533.0,6626.57,5194.106506],[1538352000000,6626.57,6667.09,6620.77,6644.61,2972.881363],[1538366400000,6644.6,6661.58,6604.1,6604.81,1941.423158],[1538380800000,6604.81,6636.26,6558.09,6595.0,3573.645428],[1538395200000,6595.0,6616.03,6510.0,6569.92,3556.4653],[1538409600000,6567.54,6610.16,6541.0,6587.91,4493.511107],[1538424000000,6587.91,6630.0,6575.0,6611.61,4083.580538],[1538438400000,6610.0,6640.0,6584.17,6606.02,4039.847458],[1538452800000,6605.99,6623.33,6591.27,6606.86,3501.573171],[1538467200000,6604.13,6616.5,6560.0,6572.01,4326.894551],[1538481600000,6572.48,6600.0,6532.0,6555.8,5844.428236],[1538496000000,6560.8,6585.36,6494.0,6564.11,7548.658414],[1538510400000,6562.69,6586.0,6510.08,6525.79,2984.408258],[1538524800000,6525.79,6549.0,6430.0,6462.09,5317.996922],[1538539200000,6464.0,6486.42,6441.86,6460.28,4402.324657],[1538553600000,6460.29,6510.4,6451.81,6496.13,5082.907415],[1538568000000,6496.12,6545.01,6463.49,6512.47,5401.069556],[1538582400000,6514.24,6530.0,6455.99,6478.89,4142.686047],[1538596800000,6475.2,6538.88,6450.73,6510.0,4104.984541],[1538611200000,6510.01,6643.46,6505.09,6598.51,6311.343698],[1538625600000,6598.5,6618.25,6564.3,6574.45,2368.225985],[1538640000000,6574.45,6627.83,6569.32,6570.81,1911.371317],[1538654400000,6570.0,6600.0,6564.73,6597.77,2172.870585],[1538668800000,6598.0,6621.49,6583.99,6611.09,4290.087455],[1538683200000,6612.05,6617.13,6557.0,6593.79,3020.401778],[1538697600000,6591.69,6632.98,6543.08,6579.0,2300.298813],[1538712000000,6578.96,6610.0,6570.01,6578.76,1420.783607],[1538726400000,6577.12,6600.0,6567.21,6590.0,1352.99411],[1538740800000,6589.6,6607.51,6581.33,6598.51,2251.401399],[1538755200000,6598.48,6614.98,6575.0,6595.5,4193.038326],[1538769600000,6595.42,6697.0,6588.08,6635.65,4578.036137],[1538784000000,6635.65,6651.0,6584.22,6608.91,3689.753936],[1538798400000,6608.91,6627.0,6605.09,6620.35,571.957587],[1538812800000,6619.43,6634.15,6570.0,6587.16,1422.636562],[1538827200000,6588.86,6600.0,6566.77,6596.08,1365.795874],[1538841600000,6597.5,6607.0,6585.0,6593.34,1208.901136],[1538856000000,6593.34,6606.0,6582.63,6594.27,2680.460296],[1538870400000,6596.44,6605.0,6589.14,6604.07,3516.929351],[1538884800000,6604.98,6609.83,6566.01,6570.93,2580.521658],[1538899200000,6569.46,6571.99,6525.0,6556.0,5299.941343],[1538913600000,6555.9,6586.89,6545.75,6582.07,3316.597467],[1538928000000,6582.07,6599.0,6572.7,6584.0,1017.230636],[1538942400000,6583.65,6640.0,6579.01,6615.26,1675.611307],[1538956800000,6615.26,6628.63,6600.66,6605.26,2697.67783],[1538971200000,6605.26,6613.0,6587.0,6596.03,3279.940515],[1538985600000,6596.52,6666.66,6592.41,6647.78,4325.46857],[1539000000000,6647.78,6715.6,6645.0,6674.56,7687.72963],[1539014400000,6676.51,6705.0,6657.98,6695.33,3821.055086],[1539028800000,6695.32,6703.0,6664.22,6673.01,1311.54791],[1539043200000,6673.01,6685.38,6646.0,6661.17,1271.847186],[1539057600000,6661.17,6683.0,6656.85,6672.25,1122.547355],[1539072000000,6669.42,6675.29,6630.89,6642.02,1886.868096],[1539086400000,6644.67,6645.0,6607.0,6641.56,2864.95731],[1539100800000,6643.78,6674.94,6625.0,6656.49,4349.223086],[1539115200000,6658.24,6670.5,6643.86,6656.61,3859.336436],[1539129600000,6656.67,6659.95,6595.0,6616.06,3509.708567],[1539144000000,6612.2,6625.98,6530.0,6576.98,4001.20336],[1539158400000,6576.88,6605.0,6565.68,6592.0,2342.878318],[1539172800000,6590.06,6615.0,6585.96,6588.99,2085.392351],[1539187200000,6588.98,6646.2,6582.0,6635.96,2136.109375],[1539201600000,6638.56,6644.99,6605.61,6631.0,1315.369473],[1539216000000,6630.21,6633.92,6256.55,6340.52,16911.76974],[1539230400000,6340.52,6370.52,6258.96,6300.86,7161.020993],[1539244800000,6298.77,6325.99,6271.84,6281.61,5830.397867],[1539259200000,6278.7,6335.31,6219.17,6294.09,7734.459582],[1539273600000,6294.03,6335.33,6289.85,6298.12,4925.561004],[1539288000000,6302.61,6312.65,6205.0,6252.68,6149.191146],[1539302400000,6252.71,6314.99,6209.0,6308.11,5494.549686],[1539316800000,6310.65,6360.0,6300.02,6332.61,5558.64726],[1539331200000,6332.61,6340.99,6295.4,6309.49,4575.236428],[1539345600000,6309.49,6355.0,6305.61,6341.69,4860.081918],[1539360000000,6341.68,6344.51,6300.0,6320.52,4378.130556],[1539374400000,6320.04,6328.7,6278.0,6298.01,4137.425571],[1539388800000,6298.0,6329.99,6285.07,6296.01,3414.61597],[1539403200000,6297.69,6330.57,6294.47,6318.47,3371.586674],[1539417600000,6320.0,6338.99,6306.83,6327.25,3769.450061],[1539432000000,6326.61,6345.0,6304.0,6329.26,4628.19406],[1539446400000,6329.26,6342.42,6301.05,6326.01,3271.988377],[1539460800000,6326.21,6338.07,6314.23,6332.93,642.234883],[1539475200000,6332.92,6383.97,6320.0,6363.11,2904.08863],[1539489600000,6363.24,6416.0,6363.18,6379.95,4041.80209],[1539504000000,6379.95,6388.0,6345.0,6361.01,2382.104424],[1539518400000,6361.07,6386.3,6359.86,6380.77,1587.684034],[1539532800000,6380.76,6410.8,6375.73,6404.33,1858.013875],[1539547200000,6404.33,6408.78,6308.0,6339.34,2853.718261],[1539561600000,6339.34,6384.64,6300.0,6380.0,2579.90324],[1539576000000,6380.97,7680.0,6374.39,6860.25,40314.799618],[1539590400000,6860.25,7091.41,6722.0,6982.28,20356.634683],[1539604800000,6982.28,6999.0,6844.52,6907.01,11393.752062],[1539619200000,6906.03,6958.94,6737.23,6741.0,8866.497752],[1539633600000,6741.0,6783.38,6650.0,6752.5,7236.443891],[1539648000000,6752.5,6757.02,6690.35,6730.96,2818.643235],[1539662400000,6730.97,6900.0,6721.0,6824.71,4911.108379],[1539676800000,6823.32,6829.9,6732.22,6797.9,4906.903775],[1539691200000,6796.38,6799.97,6712.64,6719.76,5864.875259],[1539705600000,6719.76,6740.16,6670.0,6729.01,4961.007786],[1539720000000,6729.24,6785.02,6701.05,6759.27,4095.41933],[1539734400000,6762.76,6781.91,6733.67,6774.0,4694.504218],[1539748800000,6774.01,6811.12,6742.4,6750.01,5670.562305],[1539763200000,6751.0,6780.06,6676.01,6726.13,5837.923099],[1539777600000,6728.56,6761.04,6700.01,6748.02,5317.295969],[1539792000000,6746.89,6756.0,6715.0,6716.96,3508.489549],[1539806400000,6717.01,6754.53,6710.0,6740.89,1612.656239],[1539820800000,6739.01,6796.0,6724.0,6761.26,1880.743286],[1539835200000,6760.4,6766.32,6717.48,6732.65,4442.409613],[1539849600000,6734.85,6736.29,6701.13,6715.86,3704.672644],[1539864000000,6715.86,6725.0,6672.8,6704.9,3868.920098],[1539878400000,6704.9,6716.0,6611.93,6636.03,3858.809626],[1539892800000,6639.11,6644.86,6567.0,6618.96,2360.966674],[1539907200000,6618.96,6648.14,6595.14,6613.0,4062.859004],[1539921600000,6613.08,6638.11,6583.0,6588.01,935.84567],[1539936000000,6588.0,6617.48,6581.0,6586.65,3139.555611],[1539950400000,6586.63,6589.7,6551.02,6572.35,4342.980892],[1539964800000,6572.12,6596.11,6551.01,6555.38,4455.153877],[1539979200000,6555.38,6560.0,6523.0,6528.88,3836.205716],[1539993600000,6528.88,6557.23,6505.55,6543.05,5003.402187],[1540008000000,6542.09,6605.0,6538.37,6576.43,4070.486881],[1540022400000,6576.0,6601.18,6566.0,6597.78,4183.630918],[1540036800000,6597.2,6617.65,6570.0,6573.13,3441.760891],[1540051200000,6573.63,6586.0,6562.04,6582.16,2021.333724],[1540065600000,6582.16,6599.27,6571.34,6588.4,520.107646],[1540080000000,6585.72,6663.9,6581.69,6616.62,1057.032555],[1540094400000,6616.63,6629.0,6604.07,6620.52,600.976849],[1540108800000,6620.0,6640.0,6613.87,6618.43,792.01671],[1540123200000,6618.51,6658.05,6616.0,6645.0,1459.377204],[1540137600000,6645.0,6647.99,6620.04,6625.6,952.000308],[1540152000000,6627.46,6632.53,6580.0,6590.11,1653.954166],[1540166400000,6590.12,6616.07,6555.42,6597.91,3173.26653],[1540180800000,6597.91,6639.0,6595.0,6615.06,2837.883575],[1540195200000,6616.83,6620.0,6569.58,6594.0,2514.548397],[1540209600000,6594.5,6595.69,6535.27,6563.49,3360.55165],[1540224000000,6562.71,6584.2,6551.28,6560.14,2025.47175],[1540238400000,6562.55,6590.08,6560.49,6581.2,2301.970758],[1540252800000,6581.2,6595.0,6565.6,6577.88,2058.821522],[1540267200000,6577.88,6589.26,6566.9,6573.46,1921.313102],[1540281600000,6572.03,6580.0,6515.45,6541.87,3109.222824],[1540296000000,6541.86,6584.98,6533.44,6556.6,2390.055507],[1540310400000,6556.6,6590.6,6555.0,6576.52,2424.481024],[1540324800000,6576.52,6582.29,6541.01,6553.51,1952.707777],[1540339200000,6553.51,6587.0,6547.53,6581.65,1846.430651],[1540353600000,6581.93,6630.0,6570.15,6610.94,2544.601957],[1540368000000,6610.95,6621.25,6591.0,6600.53,1972.10346],[1540382400000,6600.53,6620.11,6580.42,6581.0,1834.723311],[1540396800000,6580.99,6601.93,6566.0,6578.82,1910.645541],[1540411200000,6577.01,6588.2,6555.0,6565.5,1843.039057],[1540425600000,6566.81,6575.09,6502.8,6536.0,3374.70329],[1540440000000,6536.0,6558.0,6527.41,6552.15,2881.450653],[1540454400000,6553.25,6560.0,6531.65,6546.0,1116.404018],[1540468800000,6544.99,6570.0,6541.0,6546.14,1387.055026],[1540483200000,6546.14,6563.82,6541.04,6551.28,834.019901],[1540497600000,6553.0,6560.0,6528.0,6528.09,749.068356],[1540512000000,6528.13,6547.47,6525.2,6529.16,1754.317397],[1540526400000,6529.17,6543.1,6520.0,6533.6,2463.264911],[1540540800000,6533.6,6600.0,6528.0,6557.9,2146.338805],[1540555200000,6557.93,6560.79,6515.01,6545.02,1545.482022],[1540569600000,6544.49,6556.6,6533.04,6544.99,945.790031],[1540584000000,6544.96,6552.35,6526.23,6538.63,588.31099],[1540598400000,6538.63,6558.35,6534.46,6550.06,871.361781],[1540612800000,6550.06,6555.0,6540.0,6545.09,639.503631],[1540627200000,6545.09,6557.99,6533.0,6535.0,1039.481893],[1540641600000,6535.03,6541.27,6463.04,6494.93,2539.835847],[1540656000000,6493.86,6504.97,6478.52,6489.92,1229.208573],[1540670400000,6490.08,6514.0,6481.96,6505.6,1457.516139],[1540684800000,6505.6,6507.32,6493.8,6499.79,625.789134],[1540699200000,6499.79,6514.0,6477.32,6492.98,982.796599],[1540713600000,6492.98,6497.94,6482.33,6493.22,748.541885],[1540728000000,6493.22,6514.17,6486.0,6487.01,1321.846921],[1540742400000,6487.01,6503.39,6465.0,6468.65,1074.79978],[1540756800000,6468.65,6505.0,6453.0,6489.93,990.159409],[1540771200000,6489.93,6505.01,6479.27,6496.94,837.26119],[1540785600000,6496.93,6502.68,6493.0,6498.97,911.355286],[1540800000000,6497.55,6501.0,6390.0,6429.9,3733.899491],[1540814400000,6427.41,6429.79,6315.0,6382.56,5325.25445],[1540828800000,6383.29,6385.99,6331.0,6336.1,1793.006914],[1540843200000,6336.1,6349.76,6317.0,6344.5,1226.446736],[1540857600000,6344.5,6378.62,6340.37,6363.76,1137.680365],[1540872000000,6361.07,6395.0,6358.93,6373.0,1556.720933],[1540886400000,6373.0,6373.0,6330.0,6359.02,1539.47167],[1540900800000,6360.33,6376.81,6342.0,6353.97,1576.037445],[1540915200000,6353.97,6355.0,6326.57,6332.0,1598.628651],[1540929600000,6331.0,6349.68,6317.01,6330.87,1468.636321],[1540944000000,6330.01,6347.12,6330.0,6339.39,1325.736825],[1540958400000,6338.99,6342.88,6327.97,6335.33,874.450783],[1540972800000,6335.33,6342.98,6320.0,6331.87,1512.511837],[1540987200000,6331.88,6428.0,6245.02,6394.8,5473.752597],[1541001600000,6393.38,6393.38,6347.41,6371.37,2183.093437],[1541016000000,6371.37,6384.64,6363.41,6371.93,779.342737],[1541030400000,6369.52,6377.0,6352.5,6362.59,1099.348519],[1541044800000,6362.8,6400.0,6360.0,6388.99,1320.66377],[1541059200000,6388.99,6392.0,6363.63,6366.98,1393.247417],[1541073600000,6368.17,6372.0,6348.66,6367.23,1650.933659],[1541088000000,6368.12,6386.89,6363.0,6379.68,1472.50609],[1541102400000,6379.68,6442.65,6376.0,6410.0,2162.336386],[1541116800000,6410.0,6460.34,6407.65,6431.97,1912.066263],[1541131200000,6431.97,6436.78,6415.0,6425.2,1349.138976],[1541145600000,6424.73,6425.2,6388.2,6421.36,1589.147177],[1541160000000,6421.08,6448.0,6402.0,6424.8,2152.738534],[1541174400000,6424.8,6437.62,6413.0,6430.99,1488.074196],[1541188800000,6431.0,6445.0,6424.72,6433.98,1248.275533],[1541203200000,6432.8,6439.97,6413.77,6414.95,1189.879604],[1541217600000,6414.95,6425.0,6403.47,6408.08,944.758136],[1541232000000,6408.08,6413.34,6345.0,6367.04,2167.261751],[1541246400000,6366.0,6377.94,6345.78,6374.0,1670.58005],[1541260800000,6373.87,6382.0,6364.35,6375.34,802.814924],[1541275200000,6377.91,6392.28,6376.63,6387.09,885.947011],[1541289600000,6388.0,6389.0,6362.0,6371.82,1059.427028],[1541304000000,6371.85,6416.6,6359.0,6391.09,1355.679122],[1541318400000,6388.33,6415.47,6387.0,6402.54,1338.899514],[1541332800000,6403.96,6500.0,6397.03,6479.99,2301.166272],[1541347200000,6481.7,6525.0,6444.35,6481.1,3408.585251],[1541361600000,6481.16,6491.58,6460.0,6485.85,1128.637756],[1541376000000,6485.85,6495.0,6460.49,6468.97,1449.251985],[1541390400000,6466.24,6478.57,6460.03,6472.01,785.876006],[1541404800000,6472.64,6472.64,6438.9,6452.84,1535.984483],[1541419200000,6454.15,6504.39,6452.83,6473.15,2556.875195],[1541433600000,6475.19,6478.38,6431.02,6448.12,1796.000561],[1541448000000,6449.57,6475.0,6448.0,6468.99,863.893926],[1541462400000,6468.99,6476.44,6445.18,6448.38,1507.746133],[1541476800000,6451.66,6468.74,6446.09,6464.34,1160.235907],[1541491200000,6464.34,6514.73,6462.0,6471.72,2599.816759],[1541505600000,6470.15,6509.8,6468.8,6496.27,2759.798574],[1541520000000,6496.27,6502.07,6475.6,6479.87,1714.640566],[1541534400000,6479.87,6531.31,6476.05,6519.11,2184.32776],[1541548800000,6522.73,6615.15,6509.0,6580.0,4316.044846],[1541563200000,6580.0,6590.02,6561.0,6581.97,1488.190471],[1541577600000,6579.32,6604.99,6563.01,6575.01,2561.072731],[1541592000000,6577.63,6587.11,6536.0,6547.96,2604.823323],[1541606400000,6547.94,6592.09,6540.05,6570.0,2054.320443],[1541620800000,6571.38,6584.7,6563.33,6578.46,1247.139303],[1541635200000,6578.46,6594.0,6505.0,6511.08,2999.217269],[1541649600000,6511.07,6539.12,6505.48,6536.31,1530.316103],[1541664000000,6531.98,6548.96,6519.26,6527.34,1495.054979],[1541678400000,6529.8,6560.0,6527.33,6539.01,1637.485785],[1541692800000,6538.98,6542.14,6471.22,6495.72,3659.26174],[1541707200000,6495.74,6515.0,6468.22,6479.84,1938.453406],[1541721600000,6479.84,6493.08,6472.99,6486.84,1535.323114],[1541736000000,6486.84,6502.0,6483.26,6499.27,1143.021496],[1541750400000,6499.27,6511.53,6412.9,6428.91,3275.244946],[1541764800000,6425.81,6444.0,6391.01,6429.89,2821.00985],[1541779200000,6429.89,6442.7,6422.11,6434.03,1654.026871],[1541793600000,6434.03,6444.0,6391.5,6419.99,1358.990306],[1541808000000,6419.99,6443.19,6411.0,6434.69,1072.641936],[1541822400000,6436.77,6472.57,6426.64,6445.89,1489.522708],[1541836800000,6445.85,6453.85,6431.11,6450.08,1018.653373],[1541851200000,6450.08,6467.22,6443.52,6452.22,1750.689556],[1541865600000,6452.22,6475.55,6443.52,6447.4,1362.315691],[1541880000000,6447.44,6465.0,6431.11,6433.05,1021.006662],[1541894400000,6435.16,6449.29,6422.1,6428.72,965.701514],[1541908800000,6427.01,6450.0,6425.27,6443.67,1047.623247],[1541923200000,6443.69,6448.63,6403.35,6410.01,1318.417328],[1541937600000,6413.16,6428.21,6355.0,6380.89,1957.680502],[1541952000000,6380.01,6435.42,6363.34,6421.38,1696.026162],[1541966400000,6421.38,6462.14,6404.0,6449.81,1228.058364],[1541980800000,6450.71,6497.0,6443.0,6455.25,1710.392246],[1541995200000,6455.46,6464.0,6438.0,6447.29,1404.127631],[1542009600000,6447.29,6455.14,6432.7,6439.28,1702.359436],[1542024000000,6439.28,6483.93,6439.14,6452.12,2666.69575],[1542038400000,6452.12,6464.01,6436.0,6458.64,1335.959242],[1542052800000,6458.64,6461.47,6421.0,6453.07,1313.248262],[1542067200000,6451.68,6472.0,6391.15,6443.01,2062.980104],[1542081600000,6446.07,6473.63,6437.59,6460.48,1596.918907],[1542096000000,6462.03,6469.0,6426.53,6443.24,1737.455992],[1542110400000,6446.35,6472.07,6438.98,6459.5,2024.311869],[1542124800000,6460.97,6498.0,6443.65,6461.3,2805.605999],[1542139200000,6461.3,6492.0,6457.66,6457.66,1563.292062],[1542153600000,6458.98,6474.92,6451.0,6472.0,750.084552],[1542182400000,6469.0,6482.84,6340.0,6381.88,4003.120367],[1542196800000,6381.88,6398.0,6203.36,6232.83,6438.91381],[1542211200000,6231.36,6274.33,5700.0,5863.94,25417.288496],[1542225600000,5861.21,5925.0,5656.87,5922.41,9869.556778],[1542240000000,5917.2,5939.54,5667.52,5746.57,6888.978645],[1542254400000,5745.39,5790.0,5628.27,5760.94,6250.848263],[1542268800000,5763.48,5787.35,5540.0,5590.2,7510.36208],[1542283200000,5590.08,5730.0,5403.42,5675.12,14168.152794],[1542297600000,5675.13,5763.45,5561.0,5690.39,8549.829301],[1542312000000,5690.39,5766.52,5581.4,5753.4,4332.658318],[1542326400000,5757.09,5782.89,5674.66,5730.47,3988.483812],[1542340800000,5731.8,5731.8,5634.0,5641.8,7452.901067],[1542355200000,5641.8,5699.0,5560.05,5669.8,9051.741685],[1542369600000,5669.8,5696.9,5640.74,5645.62,6078.632373],[1542384000000,5645.63,5694.97,5620.97,5627.5,5194.629625],[1542398400000,5627.5,5668.91,5549.25,5655.94,6955.413712],[1542412800000,5650.57,5654.64,5566.92,5576.46,4393.009795],[1542427200000,5575.08,5646.59,5565.43,5638.06,4858.026465],[1542441600000,5638.64,5639.87,5571.0,5615.9,4587.729071],[1542456000000,5615.9,5635.0,5585.0,5600.38,4214.143258],[1542470400000,5600.6,5656.6,5597.77,5611.59,4687.365652],[1542484800000,5612.43,5635.0,5588.89,5628.29,3670.967172],[1542499200000,5630.49,5688.84,5626.07,5671.24,4213.798156],[1542513600000,5671.31,5685.0,5653.09,5660.59,3711.115626],[1542528000000,5661.58,5663.29,5617.0,5627.01,3694.648404],[1542542400000,5629.2,5653.14,5622.0,5641.09,3538.922675],[1542556800000,5642.38,5738.17,5637.18,5687.36,4811.569171],[1542571200000,5687.06,5687.85,5622.9,5662.0,3874.945315],[1542585600000,5661.94,5664.0,5515.46,5591.28,5908.474354],[1542600000000,5591.28,5595.8,5400.0,5467.52,7981.165121],[1542614400000,5467.52,5467.56,5251.0,5332.87,13626.175962],[1542628800000,5332.29,5359.98,5150.0,5203.16,11073.000567],[1542643200000,5203.13,5230.0,5014.64,5072.14,15538.867219],[1542657600000,5072.13,5134.57,4855.0,4910.03,16453.209633],[1542672000000,4913.4,5048.24,4910.0,4954.01,8715.206123],[1542686400000,4954.01,4978.0,4600.0,4671.19,19551.351684],[1542700800000,4675.0,4711.87,4405.0,4511.84,26434.127928],[1542715200000,4511.32,4954.99,4501.51,4952.05,18774.786556],[1542729600000,4954.98,4977.97,4631.0,4673.93,17023.96384],[1542744000000,4673.78,4674.98,4326.0,4558.86,26881.515459],[1542758400000,4559.91,4700.0,4413.85,4635.0,11971.510743],[1542772800000,4635.0,4661.0,4487.0,4653.78,7631.584452],[1542787200000,4655.33,4787.2,4605.08,4624.15,13524.611057],[1542801600000,4624.13,4697.96,4521.83,4632.87,9706.743144],[1542816000000,4631.79,4661.97,4506.0,4543.99,7849.659749],[1542830400000,4545.91,4699.2,4469.84,4661.07,10387.72033],[1542844800000,4661.08,4721.77,4611.36,4636.71,5442.163644],[1542859200000,4637.98,4658.38,4592.0,4630.02,4644.964419],[1542873600000,4629.03,4644.0,4510.64,4560.02,5989.41515],[1542888000000,4560.02,4599.0,4470.0,4562.43,6462.416301],[1542902400000,4562.36,4577.0,4483.27,4496.0,4343.524646],[1542916800000,4496.0,4580.0,4335.0,4370.0,7648.634983],[1542931200000,4370.9,4450.73,4239.27,4318.73,12801.149348],[1542945600000,4314.77,4420.0,4222.94,4355.08,9168.731962],[1542960000000,4355.52,4484.0,4353.23,4396.37,8189.548144],[1542974400000,4396.39,4427.37,4345.01,4404.99,6080.920482],[1542988800000,4406.89,4411.53,4293.0,4372.45,7052.967211],[1543003200000,4372.45,4470.0,4330.18,4420.61,6078.603175],[1543017600000,4415.63,4527.0,4414.8,4443.78,7578.783703],[1543032000000,4443.83,4468.39,4356.5,4389.04,4072.139039],[1543046400000,4389.01,4450.0,4360.1,4388.44,6272.815388],[1543060800000,4388.44,4400.63,4338.0,4372.02,5246.898619],[1543075200000,4372.9,4373.21,4255.32,4270.65,5468.775419],[1543089600000,4269.42,4292.86,3824.69,3932.44,33053.698838],[1543104000000,3933.68,3978.0,3750.0,3768.89,16191.843654],[1543118400000,3768.92,3872.29,3734.72,3866.78,10602.261151],[1543132800000,3866.78,4038.09,3652.66,3910.48,24650.133358],[1543147200000,3907.16,4025.48,3851.91,3880.0,13883.358749],[1543161600000,3881.62,4027.43,3811.0,3949.03,13696.549609],[1543176000000,3949.0,4233.0,3931.91,4085.78,22669.829067],[1543190400000,4088.69,4206.0,4030.0,4118.98,11929.368513],[1543204800000,4119.01,4191.29,4028.42,4085.81,10246.684159],[1543219200000,4085.81,4096.38,3971.48,4057.89,13668.457744],[1543233600000,4057.89,4060.0,3822.0,3834.16,17004.276624],[1543248000000,3837.32,3987.0,3701.0,3904.15,23339.575299],[1543262400000,3909.05,3909.79,3707.0,3862.2,18316.503378],[1543276800000,3864.45,3895.0,3770.0,3804.48,9523.675494],[1543291200000,3800.35,3920.0,3765.76,3849.54,9961.323439],[1543305600000,3849.82,3860.0,3689.12,3756.91,14451.646793],[1543320000000,3755.6,3859.84,3732.75,3779.4,11974.892698],[1543334400000,3779.06,3877.0,3750.0,3821.99,10362.004712],[1543348800000,3821.46,3940.0,3790.0,3875.21,11207.064076],[1543363200000,3875.63,3947.4,3874.27,3936.15,9571.290343],[1543377600000,3936.15,4150.0,3911.0,4106.8,16115.208699],[1543392000000,4106.3,4131.55,4019.85,4090.55,10797.975021],[1543406400000,4089.35,4294.3,4055.01,4249.82,21824.326013],[1543420800000,4249.81,4393.0,4180.21,4332.17,18051.394836],[1543435200000,4331.6,4394.47,4185.01,4264.85,15623.373037],[1543449600000,4262.06,4294.0,4136.0,4163.7,9813.058388],[1543464000000,4162.03,4258.93,4125.65,4212.71,9117.565814],[1543478400000,4214.87,4450.38,4190.0,4386.34,17675.359261],[1543492800000,4383.7,4413.85,4225.35,4271.13,15662.259415],[1543507200000,4271.69,4395.0,4201.0,4245.02,12477.236145],[1543521600000,4247.15,4314.39,4170.22,4295.84,9234.719646],[1543536000000,4295.72,4341.36,4201.11,4292.08,8917.759604],[1543550400000,4293.29,4339.0,4202.42,4223.27,8622.938001],[1543564800000,4223.37,4255.27,3989.0,4022.79,19175.213944],[1543579200000,4020.04,4085.0,3943.0,4027.38,17035.571959],[1543593600000,4028.81,4096.14,4016.0,4036.34,6717.091543],[1543608000000,4037.26,4058.8,3951.0,4041.32,7289.871232],[1543622400000,4041.27,4063.4,4009.19,4030.39,4035.276123],[1543636800000,4029.7,4034.03,3963.01,3997.8,5845.510819],[1543651200000,3997.78,4200.11,3997.77,4175.87,11469.18829],[1543665600000,4175.25,4233.0,4167.17,4219.0,9293.149514],[1543680000000,4219.0,4299.99,4216.06,4275.0,7635.650101],[1543694400000,4274.3,4282.46,4175.0,4190.02,6561.298634],[1543708800000,4190.98,4312.99,4177.0,4200.02,7097.108979],[1543723200000,4202.63,4212.38,4120.0,4179.93,6021.905158],[1543737600000,4180.01,4245.0,4103.04,4152.02,7821.927199],[1543752000000,4150.33,4208.33,4129.0,4174.79,6035.309654],[1543766400000,4174.77,4191.81,4130.0,4180.05,4442.35948],[1543780800000,4180.05,4268.0,4129.0,4161.01,7493.54432],[1543795200000,4160.55,4179.0,3982.0,4035.0,10634.032437],[1543809600000,4035.63,4057.0,4004.05,4032.76,4957.246629],[1543824000000,4032.76,4068.0,3995.0,4027.77,5666.865234],[1543838400000,4025.33,4066.0,3856.05,3882.86,13201.919077],[1543852800000,3882.82,3918.0,3827.0,3871.41,9276.459645],[1543867200000,3870.55,3944.29,3850.0,3884.01,5357.846141],[1543881600000,3884.76,3935.0,3828.6,3866.68,7665.084831],[1543896000000,3866.97,4033.0,3781.0,4027.64,12467.016335],[1543910400000,4027.64,4037.84,3970.83,3996.26,6134.446165],[1543924800000,3996.28,4085.0,3965.11,4024.83,9992.750532],[1543939200000,4024.52,4026.36,3930.74,3960.0,7126.196612],[1543953600000,3960.0,3966.39,3900.0,3951.64,5104.057138],[1543968000000,3950.98,3970.0,3866.0,3886.87,6321.473128],[1543982400000,3888.18,3920.63,3831.25,3850.89,6257.457807],[1543996800000,3851.52,3925.0,3835.83,3918.0,6432.577546],[1544011200000,3918.0,3925.97,3843.0,3877.95,6512.624137],[1544025600000,3877.97,3882.99,3745.0,3774.19,13238.509122],[1544040000000,3774.64,3828.72,3752.0,3769.84,5242.157708],[1544054400000,3768.44,3820.0,3735.0,3771.65,6457.367342],[1544068800000,3771.08,3899.99,3678.0,3859.33,12016.380654],[1544083200000,3859.33,3890.0,3790.51,3816.79,6722.778433],[1544097600000,3816.54,3827.99,3631.0,3691.91,19055.846817],[1544112000000,3695.93,3701.16,3613.13,3694.44,12468.120902],[1544126400000,3692.4,3700.0,3500.0,3508.75,11658.302795],[1544140800000,3508.75,3534.09,3341.04,3367.6,22675.248439],[1544155200000,3367.56,3454.11,3362.0,3398.0,11259.53268],[1544169600000,3398.38,3444.09,3346.5,3397.62,10826.772427],[1544184000000,3396.65,3443.0,3318.03,3319.99,10519.891101],[1544198400000,3319.89,3549.99,3224.6,3492.66,28013.827038],[1544212800000,3492.07,3493.46,3326.5,3403.55,11850.185757],[1544227200000,3403.57,3495.0,3398.0,3449.7,8687.411215],[1544241600000,3448.79,3493.0,3405.73,3428.78,8137.25452],[1544256000000,3429.55,3431.41,3365.56,3412.24,7033.721743],[1544270400000,3410.01,3414.98,3222.0,3361.57,10887.351039],[1544284800000,3360.53,3430.0,3350.0,3379.09,8431.635162],[1544299200000,3377.52,3485.5,3276.47,3410.93,12188.57627],[1544313600000,3411.36,3540.71,3401.0,3418.66,6062.445235],[1544328000000,3419.09,3460.2,3398.15,3416.72,3529.691057],[1544342400000,3417.06,3473.67,3394.04,3443.04,5044.884398],[1544356800000,3443.02,3590.73,3434.0,3580.95,12364.030459],[1544371200000,3580.0,3658.0,3551.71,3580.82,13264.085515],[1544385600000,3581.0,3609.99,3515.78,3545.37,5691.756632],[1544400000000,3548.49,3610.0,3523.0,3552.51,4966.972064],[1544414400000,3552.02,3557.0,3475.0,3503.63,6061.348549],[1544428800000,3503.63,3537.0,3460.37,3516.32,6922.897825],[1544443200000,3511.78,3516.23,3413.0,3428.0,7645.066574],[1544457600000,3428.79,3520.0,3370.11,3402.89,9863.606501],[1544472000000,3402.87,3450.0,3380.0,3432.88,5529.35304],[1544486400000,3434.01,3436.78,3390.03,3411.06,4054.122066],[1544500800000,3411.07,3480.0,3397.37,3421.26,5365.571909],[1544515200000,3421.85,3443.79,3356.0,3381.68,8027.292823],[1544529600000,3380.69,3396.15,3342.62,3353.01,7009.438539],[1544544000000,3351.03,3394.99,3324.32,3370.28,5750.290224],[1544558400000,3370.02,3430.19,3366.0,3380.39,5714.148593],[1544572800000,3379.23,3391.18,3350.0,3365.64,4442.425748],[1544587200000,3365.7,3425.0,3360.0,3405.96,4945.402219],[1544601600000,3405.4,3479.5,3391.03,3436.99,6991.993743],[1544616000000,3436.99,3480.0,3401.0,3460.3,8319.020351],[1544630400000,3460.3,3492.0,3428.81,3445.81,5803.762476],[1544644800000,3446.34,3472.73,3423.09,3445.0,3420.326749],[1544659200000,3446.38,3460.0,3384.39,3405.78,4754.49517],[1544673600000,3405.66,3407.5,3362.93,3402.6,5300.971868],[1544688000000,3402.62,3424.0,3365.5,3385.0,5929.82311],[1544702400000,3384.26,3435.0,3382.21,3416.02,5537.766684],[1544716800000,3414.08,3421.48,3326.59,3345.47,6652.514425],[1544731200000,3345.46,3358.55,3255.5,3302.06,11865.345756],[1544745600000,3302.06,3335.39,3250.0,3287.28,8135.781284],[1544760000000,3287.28,3320.0,3280.71,3307.42,3712.087538],[1544774400000,3307.4,3325.0,3277.01,3285.63,5044.813364],[1544788800000,3287.61,3313.95,3256.01,3260.29,7190.003107],[1544803200000,3260.72,3271.0,3200.0,3220.55,11628.197049],[1544817600000,3220.21,3281.87,3177.0,3224.17,8782.101465],[1544832000000,3225.19,3262.0,3213.17,3256.22,3713.216331],[1544846400000,3255.02,3276.5,3215.0,3227.9,3671.916889],[1544860800000,3228.48,3238.92,3166.5,3201.24,6781.320226],[1544875200000,3200.97,3213.0,3156.26,3172.05,5849.045822],[1544889600000,3172.62,3210.0,3164.0,3206.0,4479.85117],[1544904000000,3206.0,3249.0,3197.01,3211.72,5300.690998],[1544918400000,3211.71,3283.64,3186.0,3272.59,6357.568276],[1544932800000,3273.58,3293.64,3246.73,3251.12,3451.742239],[1544947200000,3251.1,3274.97,3238.91,3267.47,3405.077643],[1544961600000,3267.79,3294.0,3220.98,3242.65,4647.026752],[1544976000000,3242.6,3267.0,3222.0,3256.59,3622.395872],[1544990400000,3256.59,3258.16,3215.2,3228.67,3144.997756],[1545004800000,3229.22,3253.76,3216.0,3239.36,2856.911213],[1545019200000,3239.73,3280.0,3231.02,3273.33,3531.201622],[1545033600000,3273.33,3290.0,3255.21,3271.86,4955.475717],[1545048000000,3271.86,3449.98,3271.0,3421.4,22314.854224],[1545062400000,3421.76,3580.0,3419.04,3535.61,19168.564449],[1545076800000,3535.99,3585.0,3472.25,3509.08,13935.209163],[1545091200000,3509.03,3547.85,3482.48,3537.27,6956.026383],[1545105600000,3537.33,3538.39,3481.34,3510.83,5921.17261],[1545120000000,3510.81,3510.81,3424.47,3490.85,11012.998931],[1545134400000,3490.85,3577.0,3474.0,3512.18,14111.532184],[1545148800000,3512.18,3542.94,3485.0,3536.07,8556.784258],[1545163200000,3536.49,3678.59,3503.0,3652.98,14811.100891],[1545177600000,3653.0,3743.0,3622.55,3727.85,17539.431796],[1545192000000,3727.85,3749.0,3652.0,3698.31,10560.576161],[1545206400000,3699.59,3830.0,3683.95,3821.4,14576.958737],[1545220800000,3818.45,3912.73,3715.0,3744.93,26305.360056],[1545235200000,3743.68,3814.5,3727.25,3751.4,11001.395042],[1545249600000,3751.4,3767.97,3630.23,3662.22,14153.619222],[1545264000000,3660.01,3758.0,3635.0,3707.0,8946.385308],[1545278400000,3705.62,3735.2,3650.0,3733.7,7070.107332],[1545292800000,3733.68,4065.0,3732.15,3974.78,31129.496929],[1545307200000,3974.77,4063.0,3926.98,3985.94,17696.833608],[1545321600000,3987.2,4120.0,3965.05,4012.82,19200.944275],[1545336000000,4011.73,4084.19,3860.0,4049.62,17500.068534],[1545350400000,4051.86,4139.99,3950.18,4020.29,17106.21737],[1545364800000,4020.61,4021.0,3880.0,3986.0,10191.913396],[1545379200000,3986.0,4033.95,3922.83,3995.51,12463.249747],[1545393600000,3995.28,4070.99,3930.0,3944.93,15609.085595],[1545408000000,3944.93,3978.39,3792.0,3806.27,15681.304875],[1545422400000,3806.24,3867.22,3764.0,3838.66,11292.079129],[1545436800000,3840.25,3872.0,3790.0,3818.21,6199.073574],[1545451200000,3818.65,3845.0,3785.0,3834.7,5204.673253],[1545465600000,3835.0,3933.39,3821.0,3875.0,9560.863501],[1545480000000,3874.73,3885.0,3785.0,3830.1,7731.286156],[1545494400000,3830.05,3888.34,3794.41,3877.86,6110.708318],[1545508800000,3877.86,3979.0,3819.0,3948.91,8015.74607],[1545523200000,3948.91,4003.84,3922.37,3980.97,8998.176035],[1545537600000,3980.97,3998.0,3940.0,3958.92,4925.909448],[1545552000000,3957.07,4021.53,3935.0,3994.4,7756.49474],[1545566400000,3996.52,4010.27,3870.0,3907.51,9187.517027],[1545580800000,3906.35,3968.95,3891.0,3929.74,4610.336212],[1545595200000,3931.48,3954.0,3888.0,3929.71,4639.098067],[1545609600000,3929.71,4168.0,3924.83,4141.01,16051.097686],[1545624000000,4141.01,4196.28,4111.0,4161.5,8690.387675],[1545638400000,4160.06,4198.0,4066.0,4105.96,10482.392183],[1545652800000,4105.97,4190.0,4021.0,4021.22,10743.536867],[1545667200000,4022.0,4078.09,3965.01,4012.49,12967.962669],[1545681600000,4012.49,4066.0,3984.78,4008.01,5712.432049],[1545696000000,4010.11,4020.0,3705.0,3709.1,18520.457622],[1545710400000,3709.1,3793.42,3708.52,3750.39,7775.183977],[1545724800000,3750.57,3786.95,3684.0,3737.31,9248.180266],[1545739200000,3735.86,3764.99,3646.41,3688.0,10706.024193],[1545753600000,3688.0,3730.0,3661.0,3707.45,8168.905258],[1545768000000,3706.74,3781.0,3693.45,3745.79,8306.878116],[1545782400000,3745.56,3837.15,3715.05,3795.23,8750.403948],[1545796800000,3795.43,3803.49,3720.5,3743.45,6145.067131],[1545811200000,3743.45,3744.33,3686.62,3722.65,6916.898463],[1545825600000,3722.65,3753.07,3656.74,3706.44,8432.431429],[1545840000000,3706.43,3792.2,3690.34,3769.95,6590.136918],[1545854400000,3769.61,3800.0,3715.0,3777.74,5794.437928],[1545868800000,3777.74,3813.98,3690.0,3711.59,7502.939652],[1545883200000,3709.47,3734.0,3670.0,3725.47,5711.394882],[1545897600000,3725.06,3750.0,3697.52,3724.13,5365.508467],[1545912000000,3723.16,3760.95,3697.0,3717.96,5514.427364],[1545926400000,3717.96,3740.6,3565.0,3577.77,11256.699502],[1545940800000,3577.2,3588.0,3535.0,3567.91,8746.423045],[1545955200000,3567.89,3588.0,3551.1,3566.72,4009.452291],[1545969600000,3567.95,3580.29,3540.04,3561.0,4058.972923],[1545984000000,3560.87,3609.37,3552.0,3607.0,5337.4912],[1545998400000,3607.0,3820.0,3568.0,3785.58,11901.860586],[1546012800000,3785.9,3887.25,3778.5,3819.54,14949.356738],[1546027200000,3821.88,3859.0,3805.0,3839.26,5707.171249],[1546041600000,3839.0,3870.0,3815.0,3830.75,4452.832485],[1546056000000,3830.73,3867.49,3816.0,3858.26,3880.511037],[1546070400000,3857.21,3892.0,3756.2,3804.6,9966.008721],[1546084800000,3804.82,3838.2,3791.0,3822.1,4425.994687],[1546099200000,3822.49,3824.7,3760.0,3793.31,5794.795536],[1546113600000,3794.49,3884.0,3670.0,3695.32,10354.231437],[1546128000000,3696.71,3724.92,3657.9,3711.55,7014.98252],[1546142400000,3711.44,3747.0,3708.18,3724.94,2752.161625],[1546156800000,3724.93,3825.0,3718.01,3785.93,6693.408589],[1546171200000,3785.92,3903.5,3720.41,3768.0,7820.785685],[1546185600000,3768.0,3809.85,3735.57,3780.12,3827.055777],[1546200000000,3779.31,3823.0,3745.0,3801.91,5113.975066],[1546214400000,3803.12,3810.0,3715.73,3744.58,6384.781614],[1546228800000,3744.59,3763.12,3731.76,3754.45,2781.912618],[1546243200000,3755.35,3791.63,3692.11,3725.42,5778.733563],[1546257600000,3725.42,3783.34,3715.0,3752.46,4470.052904],[1546272000000,3752.22,3776.85,3630.33,3687.47,6179.613282],[1546286400000,3687.47,3707.5,3657.7,3702.9,4396.684369],[1546300800000,3701.23,3713.0,3675.04,3693.13,2991.923534],[1546315200000,3692.32,3726.64,3685.94,3713.83,3373.760399],[1546329600000,3714.19,3732.0,3696.14,3707.54,2977.758983],[1546344000000,3707.56,3756.94,3666.01,3682.61,3720.118569],[1546358400000,3683.0,3701.68,3642.0,3696.73,3248.115975],[1546372800000,3696.71,3810.16,3675.67,3797.14,7430.009573],[1546387200000,3796.45,3810.0,3763.75,3779.98,4496.507096],[1546401600000,3780.0,3788.31,3750.45,3771.08,3419.89052],[1546416000000,3772.64,3803.68,3770.0,3787.97,6213.28532],[1546430400000,3788.81,3839.63,3778.23,3801.28,7454.870009],[1546444800000,3802.61,3865.72,3795.0,3824.98,6987.582172],[1546459200000,3824.98,3882.14,3812.34,3858.56,6584.328252],[1546473600000,3857.57,3862.74,3821.14,3841.83,4473.691243],[1546488000000,3841.83,3850.0,3805.0,3828.88,3225.227033],[1546502400000,3828.88,3832.83,3783.0,3804.0,6171.746824],[1546516800000,3803.31,3823.0,3785.32,3806.7,4869.265463],[1546531200000,3807.37,3807.75,3730.0,3756.0,7090.394381],[1546545600000,3756.0,3782.69,3752.37,3766.78,3576.623415],[1546560000000,3767.2,3787.65,3730.0,3780.04,3608.727854],[1546574400000,3780.04,3800.0,3761.94,3783.28,4829.924375],[1546588800000,3783.28,3800.0,3752.0,3757.55,4621.519413],[1546603200000,3754.05,3765.0,3703.57,3725.28,7100.932714],[1546617600000,3725.3,3754.0,3717.3,3739.53,3825.822418],[1546632000000,3739.74,3823.64,3733.46,3792.01,5532.627897],[1546646400000,3790.09,3838.7,3783.25,3815.0,7129.55749],[1546660800000,3815.35,3840.99,3780.13,3785.15,5673.321283],[1546675200000,3784.37,3812.63,3770.0,3801.26,3088.816924],[1546689600000,3801.03,3814.0,3778.01,3785.58,5490.821312],[1546704000000,3785.58,3820.0,3775.0,3810.98,4696.218395],[1546718400000,3810.89,3812.5,3751.0,3770.96,4411.932347],[1546732800000,3771.12,3792.12,3740.0,3771.15,4235.530575],[1546747200000,3771.7,3783.55,3760.0,3767.94,2222.23343],[1546761600000,3768.11,3820.82,3761.81,3814.24,4988.502454],[1546776000000,3814.23,3824.99,3785.0,3806.82,4649.791686],[1546790400000,3806.91,4027.71,3800.31,4002.46,14209.305339],[1546804800000,4001.41,4015.0,3953.53,3987.6,6248.443225],[1546819200000,3987.62,4017.9,3970.03,3992.26,5364.752293],[1546833600000,3991.69,4001.77,3980.08,4001.0,3600.310348],[1546848000000,4001.02,4015.0,3921.53,3976.76,9056.590079],[1546862400000,3976.78,4000.0,3955.02,3969.91,4169.325604],[1546876800000,3969.91,3994.98,3941.0,3988.52,5702.311155],[1546891200000,3987.71,3988.74,3951.55,3975.45,3976.556785],[1546905600000,3976.76,3989.0,3922.0,3945.61,5226.0429],[1546920000000,3944.94,3968.42,3936.26,3953.6,4545.526964],[1546934400000,3953.14,4018.0,3948.75,4001.59,6480.858247],[1546948800000,4002.32,4069.8,3981.0,4000.48,11011.46396],[1546963200000,4002.04,4007.84,3938.82,3976.12,7059.346095],[1546977600000,3976.11,3985.8,3903.0,3955.13,4578.184956],[1546992000000,3955.45,3999.89,3930.04,3981.03,6532.626852],[1547006400000,3981.98,4002.0,3978.0,3987.88,3330.883927],[1547020800000,3987.76,4006.81,3971.11,3986.44,4600.097607],[1547035200000,3985.52,3996.3,3941.0,3958.28,6595.814869],[1547049600000,3957.59,3983.66,3952.44,3978.34,3951.915926],[1547064000000,3978.98,3990.0,3955.0,3966.65,3978.10033],[1547078400000,3966.06,3993.46,3963.7,3978.94,3908.285965],[1547092800000,3978.96,3996.01,3731.01,3777.02,17765.735865],[1547107200000,3777.54,3783.32,3715.65,3739.99,10117.846856],[1547121600000,3738.01,3750.0,3707.07,3726.39,7258.93369],[1547136000000,3726.79,3726.79,3540.0,3596.12,15136.609482],[1547150400000,3596.73,3609.21,3574.64,3585.88,5214.816652],[1547164800000,3585.88,3617.04,3557.52,3583.09,6000.034945],[1547179200000,3583.05,3597.0,3546.36,3595.47,5760.318832],[1547193600000,3595.47,3635.0,3562.0,3594.0,6741.017499],[1547208000000,3593.57,3616.13,3569.16,3585.51,5803.916844],[1547222400000,3586.49,3620.24,3582.5,3606.15,4500.472388],[1547236800000,3606.36,3658.0,3465.0,3601.31,9532.894225],[1547251200000,3601.31,3618.19,3533.0,3601.15,5242.896091],[1547265600000,3600.64,3601.14,3567.31,3582.38,2608.472017],[1547280000000,3582.09,3585.71,3559.5,3571.16,2577.735586],[1547294400000,3571.89,3605.0,3530.0,3591.11,4979.266815],[1547308800000,3591.11,3600.0,3572.19,3593.74,3162.369437],[1547323200000,3592.79,3612.39,3563.01,3583.13,3429.188408],[1547337600000,3584.1,3595.0,3564.41,3593.24,2812.553608],[1547352000000,3593.27,3598.88,3575.84,3583.68,1758.081916],[1547366400000,3583.68,3590.02,3571.7,3589.38,1759.021574],[1547380800000,3589.28,3611.1,3560.26,3575.53,3572.384228],[1547395200000,3576.32,3576.33,3441.3,3465.82,12738.292857],[1547409600000,3465.03,3497.98,3454.0,3476.81,3745.423271],[1547424000000,3477.56,3499.9,3467.02,3489.45,3411.762787],[1547438400000,3489.43,3527.83,3487.52,3511.83,3891.676606],[1547452800000,3511.73,3540.0,3485.02,3488.28,4601.260336],[1547467200000,3488.8,3647.0,3487.0,3630.98,10357.493609],[1547481600000,3630.98,3671.87,3611.0,3638.08,8262.047132],[1547496000000,3638.74,3665.0,3590.0,3626.09,4710.970745],[1547510400000,3626.08,3648.42,3623.0,3629.38,3259.296692],[1547524800000,3629.38,3631.86,3610.12,3629.09,4103.127744],[1547539200000,3629.09,3630.43,3578.07,3611.39,6320.081708],[1547553600000,3612.1,3640.77,3580.0,3596.98,7495.892475],[1547568000000,3597.31,3610.73,3583.5,3604.14,4392.118494],[1547582400000,3604.14,3605.0,3516.62,3553.06,8567.480346],[1547596800000,3553.06,3575.37,3543.51,3572.5,3210.965432],[1547611200000,3572.55,3583.71,3552.25,3555.07,4070.574005],[1547625600000,3556.04,3603.96,3553.96,3589.02,4318.060193],[1547640000000,3589.08,3645.0,3574.93,3590.22,7027.976869],[1547654400000,3591.16,3610.0,3560.2,3576.4,5476.122267],[1547668800000,3576.6,3609.0,3561.81,3591.84,3376.481211],[1547683200000,3591.84,3600.51,3551.16,3574.59,4305.182743],[1547697600000,3574.57,3587.95,3568.16,3584.0,2850.277209],[1547712000000,3583.73,3588.9,3530.39,3579.56,6117.619459],[1547726400000,3580.3,3605.0,3558.87,3597.62,4964.026095],[1547740800000,3597.17,3633.0,3573.0,3604.95,7268.811702],[1547755200000,3604.15,3634.7,3590.0,3616.21,4249.52363],[1547769600000,3613.32,3620.0,3594.35,3600.87,2482.934374],[1547784000000,3600.87,3611.99,3585.7,3604.01,2847.026253],[1547798400000,3604.01,3619.8,3590.0,3599.01,5612.144538],[1547812800000,3599.08,3611.95,3576.68,3610.68,4770.18102],[1547827200000,3611.09,3612.07,3565.75,3587.91,4494.284498],[1547841600000,3588.0,3609.19,3585.98,3594.87,2506.876072],[1547856000000,3594.87,3614.79,3594.23,3606.13,2529.42342],[1547870400000,3605.04,3615.0,3600.72,3604.4,1663.609623],[1547884800000,3604.42,3720.0,3604.01,3695.38,9061.349846],[1547899200000,3695.78,3697.6,3681.84,3685.74,3300.443602],[1547913600000,3685.64,3695.98,3662.2,3686.53,3722.67814],[1547928000000,3686.56,3689.23,3665.3,3665.3,1894.073492],[1547942400000,3665.75,3686.0,3655.0,3680.72,2383.707635],[1547956800000,3681.31,3686.0,3668.3,3678.87,2090.059121],[1547971200000,3678.2,3693.73,3572.0,3580.0,7266.796933],[1547985600000,3580.0,3589.66,3475.0,3524.63,10474.494768],[1548000000000,3524.57,3537.6,3511.2,3518.0,2850.546332],[1548014400000,3517.99,3554.29,3510.28,3539.28,2836.333809],[1548028800000,3539.26,3549.07,3520.0,3530.95,2662.271804],[1548043200000,3530.85,3537.0,3501.0,3526.83,3133.44879],[1548057600000,3526.82,3550.0,3516.35,3545.05,3547.933018],[1548072000000,3545.07,3559.51,3518.32,3528.17,3756.517244],[1548086400000,3528.16,3540.81,3520.9,3528.82,2671.367978],[1548100800000,3528.78,3534.34,3475.5,3526.9,3872.898005],[1548115200000,3526.88,3550.0,3514.43,3523.0,3061.219918],[1548129600000,3523.66,3590.51,3500.04,3515.7,4164.778926],[1548144000000,3516.58,3540.0,3434.85,3535.15,7542.076166],[1548158400000,3535.15,3585.0,3520.0,3577.32,7136.308579],[1548172800000,3577.33,3608.5,3560.0,3578.46,4858.602289],[1548187200000,3578.89,3596.01,3561.94,3570.93,2573.457089],[1548201600000,3570.41,3599.76,3566.24,3581.31,2268.435208],[1548216000000,3582.07,3583.01,3556.62,3561.73,3023.782775],[1548230400000,3561.75,3582.96,3551.92,3577.8,3714.151288],[1548244800000,3577.8,3607.98,3543.99,3549.07,6063.402997],[1548259200000,3549.09,3574.21,3533.39,3533.4,3912.383545],[1548273600000,3533.4,3555.0,3514.5,3552.82,5956.686885],[1548288000000,3552.97,3555.0,3529.22,3532.57,3031.400681],[1548302400000,3532.57,3550.61,3531.76,3546.33,2729.306623],[1548316800000,3546.47,3572.59,3532.6,3563.23,3832.786481],[1548331200000,3562.15,3576.97,3547.09,3553.41,4198.465255],[1548345600000,3553.44,3589.0,3543.26,3574.93,4087.283157],[1548360000000,3574.78,3587.27,3553.88,3569.62,2947.008983],[1548374400000,3569.07,3587.15,3565.0,3568.06,1849.528799],[1548388800000,3568.06,3571.99,3551.0,3568.48,2281.90834],[1548403200000,3568.48,3568.56,3522.51,3541.97,5317.637837],[1548417600000,3541.97,3568.79,3536.95,3566.92,3283.557992],[1548432000000,3566.44,3571.0,3540.35,3553.21,2885.294461],[1548446400000,3553.21,3574.0,3546.89,3565.29,1990.419242],[1548460800000,3566.69,3583.0,3561.17,3577.0,2365.345485],[1548475200000,3578.07,3662.94,3567.6,3620.58,5040.086104],[1548489600000,3620.37,3624.06,3587.0,3589.93,3745.221757],[1548504000000,3589.93,3595.2,3545.0,3557.72,4235.229114],[1548518400000,3558.01,3572.74,3553.79,3567.55,2638.751247],[1548532800000,3567.55,3576.76,3562.01,3565.25,1451.898637],[1548547200000,3565.62,3579.0,3539.16,3578.46,2656.956159],[1548561600000,3578.46,3578.92,3554.18,3562.01,2154.589895],[1548576000000,3562.77,3570.86,3526.41,3546.73,4753.003457],[1548590400000,3546.17,3568.0,3486.0,3556.53,7945.543275],[1548604800000,3557.31,3574.57,3543.07,3564.29,3139.314923],[1548619200000,3563.69,3571.09,3546.03,3550.84,2086.190453],[1548633600000,3550.05,3557.75,3477.47,3481.64,6488.346021],[1548648000000,3481.65,3499.51,3405.0,3454.4,10414.79411],[1548662400000,3453.72,3454.34,3410.02,3427.57,4864.430516],[1548676800000,3427.59,3435.7,3380.27,3420.06,10171.138003],[1548691200000,3420.5,3435.7,3408.82,3424.39,5255.139545],[1548705600000,3424.41,3445.99,3420.07,3434.15,3211.263206],[1548720000000,3434.0,3443.45,3402.83,3406.18,3633.607304],[1548734400000,3406.27,3414.68,3349.92,3366.41,7550.305634],[1548748800000,3366.63,3403.23,3364.5,3385.32,5246.122475],[1548763200000,3385.34,3428.27,3381.0,3426.62,5798.725491],[1548777600000,3426.15,3442.0,3405.61,3419.44,4364.293722],[1548792000000,3419.69,3434.94,3400.0,3411.04,2951.874351],[1548806400000,3410.04,3427.67,3387.1,3420.34,3221.582195],[1548820800000,3419.89,3447.0,3417.44,3428.83,3982.720111],[1548835200000,3429.24,3447.9,3422.5,3429.25,3493.446215],[1548849600000,3429.62,3476.36,3428.72,3464.01,7421.714034],[1548864000000,3464.03,3478.0,3454.97,3458.77,3465.272873],[1548878400000,3458.65,3469.0,3446.82,3458.18,2383.524815],[1548892800000,3457.5,3489.2,3456.75,3465.32,3166.327927],[1548907200000,3465.32,3480.0,3455.3,3476.57,2874.554394],[1548921600000,3477.08,3477.08,3418.8,3427.81,12030.018334],[1548936000000,3427.79,3444.88,3420.3,3436.56,4873.031391],[1548950400000,3435.82,3443.0,3419.33,3434.28,3559.989931],[1548964800000,3433.58,3449.58,3425.36,3434.1,3103.268276],[1548979200000,3434.1,3440.15,3401.2,3418.5,4937.497366],[1548993600000,3418.84,3428.51,3411.0,3420.03,3531.244505],[1549008000000,3419.44,3477.0,3417.81,3459.18,5768.577257],[1549022400000,3460.56,3479.99,3452.2,3463.02,4419.885487],[1549036800000,3463.02,3488.0,3450.0,3474.52,3849.31742],[1549051200000,3475.01,3486.63,3461.29,3462.07,2753.954124],[1549065600000,3462.2,3471.0,3455.36,3465.0,2316.382495],[1549080000000,3465.64,3469.0,3440.29,3453.55,2915.200803],[1549094400000,3453.09,3481.59,3443.4,3477.67,3421.813079],[1549108800000,3477.83,3479.74,3453.39,3457.56,2952.756138],[1549123200000,3457.56,3479.0,3444.01,3468.19,2390.888772],[1549137600000,3468.9,3526.4,3457.56,3504.77,3923.760713],[1549152000000,3504.06,3511.09,3470.0,3482.58,3310.806729],[1549166400000,3483.06,3486.86,3457.38,3462.54,2358.612938],[1549180800000,3462.99,3474.94,3447.44,3463.7,3361.973111],[1549195200000,3462.69,3473.44,3448.15,3463.5,3316.708609],[1549209600000,3462.8,3468.99,3431.4,3445.6,3329.425383],[1549224000000,3445.6,3466.55,3426.0,3458.11,4189.80962],[1549238400000,3458.11,3471.84,3452.27,3458.28,3191.348412],[1549252800000,3458.28,3467.78,3453.18,3463.02,2312.785735],[1549267200000,3463.02,3484.88,3434.1,3436.04,5682.214708],[1549281600000,3436.39,3461.0,3433.31,3459.65,3866.763935],[1549296000000,3459.16,3475.0,3457.51,3469.03,3893.983798],[1549310400000,3469.03,3475.79,3453.82,3463.22,4184.88452],[1549324800000,3463.22,3471.86,3448.43,3463.91,4270.55788],[1549339200000,3463.47,3471.89,3456.95,3464.42,4931.266063],[1549353600000,3464.42,3478.97,3461.21,3469.91,3768.876237],[1549368000000,3469.89,3471.68,3449.05,3460.44,4863.787476],[1549382400000,3461.18,3468.17,3449.49,3463.81,4401.560352],[1549396800000,3463.81,3472.0,3455.42,3471.59,3028.367022],[1549411200000,3471.57,3482.72,3380.0,3423.35,11709.151108],[1549425600000,3423.96,3426.83,3402.46,3424.77,3615.531306],[1549440000000,3424.79,3424.79,3396.17,3399.82,4479.750818],[1549454400000,3399.79,3422.02,3382.26,3422.02,5469.39747],[1549468800000,3421.07,3434.59,3385.26,3398.39,7014.94184],[1549483200000,3398.41,3409.26,3393.54,3405.37,3021.472304],[1549497600000,3407.0,3414.0,3398.02,3413.12,2661.231252],[1549512000000,3413.49,3420.0,3406.0,3412.15,2817.376271],[1549526400000,3412.17,3426.45,3407.05,3408.05,4508.643062],[1549540800000,3407.81,3413.16,3399.0,3407.03,3747.532524],[1549555200000,3407.03,3412.24,3390.0,3399.55,3007.252532],[1549569600000,3399.43,3403.31,3390.11,3398.4,1923.502997],[1549584000000,3398.4,3407.78,3373.1,3404.08,3301.220925],[1549598400000,3403.77,3411.0,3392.97,3394.78,2566.064959],[1549612800000,3395.24,3450.5,3394.89,3430.0,7075.600647],[1549627200000,3430.0,3512.8,3429.0,3507.34,8585.154167],[1549641600000,3506.42,3733.58,3485.24,3668.3,21034.158116],[1549656000000,3668.28,3669.99,3612.0,3659.04,5405.859199],[1549670400000,3660.27,3667.89,3635.0,3646.45,3901.659505],[1549684800000,3647.19,3666.46,3642.19,3660.86,3267.425875],[1549699200000,3661.95,3677.32,3651.69,3662.02,5136.780478],[1549713600000,3662.32,3680.02,3640.0,3645.02,5271.455929],[1549728000000,3645.02,3655.0,3625.13,3652.19,3986.349157],[1549742400000,3653.56,3673.0,3650.0,3665.18,3196.162775],[1549756800000,3665.18,3674.0,3646.44,3654.84,2325.117778],[1549771200000,3654.8,3660.0,3609.76,3632.12,4258.338887],[1549785600000,3632.1,3647.95,3630.78,3638.34,3444.458652],[1549800000000,3639.53,3642.78,3615.53,3626.6,4438.699047],[1549814400000,3628.73,3655.0,3624.03,3645.69,4011.02629],[1549828800000,3645.47,3684.99,3636.0,3680.06,4772.96198],[1549843200000,3679.75,3684.9,3620.17,3623.11,5574.350415],[1549857600000,3623.11,3638.73,3616.66,3635.64,2694.173087],[1549872000000,3634.87,3644.16,3621.0,3626.16,3455.193843],[1549886400000,3626.16,3657.2,3624.08,3643.0,5233.890746],[1549900800000,3642.99,3648.64,3615.53,3643.95,4268.645948],[1549915200000,3644.66,3649.0,3624.88,3631.05,3728.360532],[1549929600000,3631.05,3632.82,3582.34,3624.04,5698.926707],[1549944000000,3624.07,3634.19,3612.9,3625.49,3423.989453],[1549958400000,3625.58,3627.5,3595.71,3611.0,4815.672752],[1549972800000,3610.75,3638.0,3608.75,3620.03,5608.298401],[1549987200000,3620.03,3667.6,3616.53,3640.95,5763.604366],[1550001600000,3640.18,3654.94,3609.0,3631.46,4169.106551],[1550016000000,3631.51,3642.88,3624.0,3640.52,3244.419385],[1550030400000,3640.99,3670.0,3625.76,3634.0,5543.774492],[1550044800000,3633.98,3638.2,3601.68,3613.79,5566.014093],[1550059200000,3613.79,3626.15,3591.75,3595.1,4898.756029],[1550073600000,3595.1,3615.5,3593.22,3602.95,4164.718996],[1550088000000,3602.97,3613.78,3594.81,3609.4,2356.314653],[1550102400000,3608.34,3626.4,3605.79,3612.0,3320.268161],[1550116800000,3612.45,3625.0,3597.2,3605.11,3442.172031],[1550131200000,3605.13,3615.0,3568.11,3584.94,6060.427191],[1550145600000,3584.94,3607.09,3577.67,3600.94,4096.556057],[1550160000000,3601.99,3614.24,3595.0,3605.69,2740.358089],[1550174400000,3605.98,3606.16,3588.0,3590.56,2093.719732],[1550188800000,3590.57,3620.73,3587.0,3613.77,2600.687621],[1550203200000,3613.77,3629.62,3606.65,3615.0,3498.907194],[1550217600000,3615.0,3629.6,3599.29,3608.0,3935.745893],[1550232000000,3607.95,3653.23,3573.45,3585.73,7024.263219],[1550246400000,3586.5,3604.07,3585.05,3596.07,2286.394344],[1550260800000,3596.09,3605.16,3590.0,3602.47,1431.874628],[1550275200000,3602.49,3626.43,3597.91,3623.62,3148.644474],[1550289600000,3624.09,3634.16,3612.0,3617.09,2730.946474],[1550304000000,3617.08,3627.77,3609.95,3626.01,4244.943292],[1550318400000,3626.01,3648.2,3610.87,3634.41,4763.939043],[1550332800000,3634.48,3646.0,3621.65,3633.18,2825.987987],[1550347200000,3632.52,3638.28,3615.0,3618.41,1851.531481],[1550361600000,3617.22,3634.22,3615.05,3629.15,2983.817066],[1550376000000,3629.68,3647.0,3627.02,3641.25,2687.041287],[1550390400000,3640.98,3700.11,3615.89,3623.73,7292.43113],[1550404800000,3623.73,3628.85,3604.4,3622.42,4692.859954],[1550419200000,3622.42,3631.99,3610.0,3622.4,2628.89469],[1550433600000,3622.48,3685.0,3615.0,3667.58,5405.183652],[1550448000000,3667.62,3773.85,3655.0,3734.66,13061.607836],[1550462400000,3734.14,3761.29,3696.65,3731.69,6369.828801],[1550476800000,3732.17,3760.22,3717.0,3745.37,7205.046181],[1550491200000,3744.02,3848.0,3727.23,3823.38,16961.740291],[1550505600000,3824.08,3925.0,3823.11,3895.0,15558.146009],[1550520000000,3894.99,3911.68,3856.97,3898.6,4886.361374],[1550534400000,3897.35,3974.98,3856.0,3885.06,10352.560223],[1550548800000,3885.02,3918.93,3876.48,3916.01,6279.945681],[1550563200000,3915.85,3922.0,3872.78,3898.84,8389.773313],[1550577600000,3898.95,3994.52,3898.9,3971.85,12282.151017],[1550592000000,3971.01,3988.21,3937.26,3967.21,6710.925737],[1550606400000,3967.14,3967.86,3893.0,3907.79,6191.816696],[1550620800000,3907.35,3927.22,3870.66,3912.15,6299.342575],[1550635200000,3912.11,3928.23,3890.0,3913.41,3964.55905],[1550649600000,3913.86,3977.0,3907.42,3959.98,8779.674187],[1550664000000,3960.0,3986.98,3924.64,3937.91,7976.928135],[1550678400000,3937.91,3966.0,3931.78,3956.0,4550.452233],[1550692800000,3956.38,3980.0,3941.32,3969.74,4634.18467],[1550707200000,3969.74,3975.13,3943.18,3968.44,4330.97874],[1550721600000,3968.05,4016.48,3941.31,3964.69,8763.765034],[1550736000000,3965.0,3967.99,3901.03,3931.11,7375.310252],[1550750400000,3931.5,3947.55,3916.0,3929.99,4739.613603],[1550764800000,3930.0,3934.11,3911.65,3925.94,3259.21894],[1550779200000,3926.04,3939.18,3917.13,3937.31,2634.998159],[1550793600000,3937.31,3963.83,3931.4,3953.03,4785.058759],[1550808000000,3953.03,3965.37,3926.65,3940.0,3870.917308],[1550822400000,3939.98,3970.15,3928.71,3958.95,5171.27379],[1550836800000,3958.95,3988.0,3942.0,3954.5,5382.783807],[1550851200000,3954.63,3972.28,3945.04,3965.35,2725.844423],[1550865600000,3965.77,3975.25,3951.75,3962.0,2007.285663],[1550880000000,3962.0,3973.67,3953.36,3969.8,2559.826622],[1550894400000,3969.8,3969.91,3936.58,3949.73,2909.15799],[1550908800000,3949.69,3965.01,3933.15,3955.23,3062.000993],[1550923200000,3954.52,3961.53,3933.45,3941.99,2430.877913],[1550937600000,3941.99,4145.41,3939.03,4100.39,17093.507756],[1550952000000,4100.24,4162.02,4099.77,4117.76,5602.571609],[1550966400000,4118.0,4198.0,4115.78,4169.7,6559.035627],[1550980800000,4170.63,4181.0,4152.8,4167.14,4445.29481],[1550995200000,4166.6,4171.59,4125.67,4144.68,5896.684384],[1551009600000,4144.69,4146.89,3731.08,3778.65,26157.871443],[1551024000000,3778.26,3804.15,3712.66,3780.57,13396.176857],[1551038400000,3781.51,3816.19,3740.11,3743.56,5769.123769],[1551052800000,3743.56,3812.75,3740.0,3798.45,5242.220118],[1551067200000,3798.43,3817.91,3776.29,3780.52,5065.648408],[1551081600000,3780.23,3809.63,3755.01,3791.31,6203.800096],[1551096000000,3791.31,3818.46,3778.65,3808.96,6533.422186],[1551110400000,3808.96,3872.66,3801.09,3855.39,9830.727551],[1551124800000,3857.0,3864.47,3805.57,3827.92,5227.147886],[1551139200000,3828.44,3841.51,3821.61,3837.25,3151.872558],[1551153600000,3838.08,3840.38,3777.0,3807.63,7423.123462],[1551168000000,3807.63,3828.94,3786.92,3808.99,4855.113799],[1551182400000,3808.62,3832.99,3787.52,3821.65,6006.180161],[1551196800000,3821.89,3823.15,3790.62,3814.49,4595.662902],[1551211200000,3814.69,3821.0,3799.0,3809.23,2806.795154],[1551225600000,3809.31,3821.58,3791.66,3820.31,3524.596917],[1551240000000,3820.69,3830.0,3813.12,3825.59,3624.279044],[1551254400000,3825.61,3833.99,3815.5,3826.0,4135.701734],[1551268800000,3826.0,3838.85,3788.0,3807.04,6179.974202],[1551283200000,3807.69,3817.0,3801.82,3813.93,2554.165961],[1551297600000,3813.24,3826.34,3677.17,3818.07,11482.277608],[1551312000000,3818.04,3833.95,3809.88,3816.94,3452.852818],[1551326400000,3818.28,3830.0,3811.01,3822.06,2827.636814],[1551340800000,3823.07,3849.44,3819.4,3833.82,7957.899411],[1551355200000,3833.46,3888.0,3763.87,3852.88,7432.272021],[1551369600000,3852.27,3873.54,3794.44,3821.11,8005.676525],[1551384000000,3821.19,3829.79,3805.0,3813.69,2885.623455],[1551398400000,3814.26,3834.93,3813.01,3825.39,2683.059362],[1551412800000,3825.39,3839.02,3822.27,3839.02,2640.680429],[1551427200000,3839.02,3852.41,3824.0,3828.59,4980.36756],[1551441600000,3828.58,3838.93,3819.7,3828.54,4820.526072],[1551456000000,3828.15,3855.0,3828.15,3845.01,4567.982402],[1551470400000,3845.0,3857.0,3817.0,3823.0,3481.956345],[1551484800000,3822.17,3841.31,3817.5,3835.85,2297.74013],[1551499200000,3834.99,3835.84,3791.95,3802.46,4502.015976],[1551513600000,3802.44,3825.92,3772.25,3816.96,5560.148042],[1551528000000,3816.74,3830.75,3810.82,3812.13,2713.844355],[1551542400000,3812.11,3824.3,3797.38,3820.67,2944.506261],[1551556800000,3820.49,3823.95,3806.65,3819.93,1427.583591],[1551571200000,3819.97,3833.96,3815.58,3824.75,2303.423403],[1551585600000,3824.8,3833.44,3817.73,3825.14,2489.720447],[1551600000000,3825.11,3835.0,3800.0,3821.0,2882.756937],[1551614400000,3821.95,3825.69,3792.22,3795.62,4503.094589],[1551628800000,3795.62,3811.99,3781.32,3808.0,2678.30704],[1551643200000,3807.52,3816.68,3782.22,3807.75,1860.862994],[1551657600000,3807.32,3830.0,3791.0,3799.63,4450.069915],[1551672000000,3798.67,3799.93,3699.5,3727.0,10966.572058],[1551686400000,3727.0,3733.05,3670.69,3707.6,7357.622612],[1551700800000,3707.58,3728.0,3690.16,3713.1,5303.757185],[1551715200000,3712.07,3735.14,3708.1,3718.17,3766.283606],[1551729600000,3718.17,3733.06,3696.72,3715.3,2898.536284],[1551744000000,3716.1,3725.0,3703.55,3712.98,3193.225277],[1551758400000,3713.0,3733.53,3711.46,3729.2,4280.359502],[1551772800000,3729.19,3747.0,3728.15,3739.57,4241.01132],[1551787200000,3739.58,3848.38,3738.8,3834.56,11242.340353],[1551801600000,3835.0,3877.1,3820.32,3855.71,6947.008843],[1551816000000,3855.04,3861.77,3830.82,3857.73,3058.590867],[1551830400000,3857.58,3870.0,3813.09,3826.67,4331.382748],[1551844800000,3827.58,3858.51,3821.13,3851.92,3364.687927],[1551859200000,3851.9,3907.0,3834.05,3862.55,6317.244453],[1551873600000,3862.55,3864.0,3829.39,3862.6,4616.616909],[1551888000000,3862.02,3875.12,3848.99,3855.5,3808.856786],[1551902400000,3855.5,3868.0,3846.93,3861.84,2336.330007],[1551916800000,3861.84,3902.94,3857.0,3884.02,4493.531395],[1551931200000,3883.0,3905.4,3854.7,3880.0,6293.91824],[1551945600000,3880.17,3880.2,3840.4,3866.01,4084.670285],[1551960000000,3866.01,3898.83,3857.32,3876.95,5328.527544],[1551974400000,3876.54,3899.13,3872.11,3880.01,4116.188194],[1551988800000,3880.01,3890.0,3862.32,3873.64,2138.422003],[1552003200000,3873.63,3886.11,3862.7,3873.94,3253.831613],[1552017600000,3873.94,3930.0,3873.94,3898.65,7165.462829],[1552032000000,3898.36,3911.71,3873.18,3891.33,4471.218066],[1552046400000,3891.39,3920.0,3884.1,3908.37,3567.052637],[1552060800000,3908.37,3921.0,3898.8,3920.43,6212.952249],[1552075200000,3920.44,3932.0,3800.0,3864.89,10059.849198],[1552089600000,3864.88,3890.0,3854.75,3876.8,4403.611382],[1552104000000,3876.8,3938.99,3866.8,3915.69,5184.337746],[1552118400000,3916.0,3927.09,3905.53,3913.34,4076.337765],[1552132800000,3914.76,3966.0,3910.0,3950.0,7408.57815],[1552147200000,3950.75,3971.75,3890.0,3928.58,7020.773607],[1552161600000,3928.06,3946.45,3906.36,3943.04,2886.109003],[1552176000000,3943.43,3943.43,3916.12,3925.5,4161.360942],[1552190400000,3925.5,3925.74,3881.69,3902.0,5676.221779],[1552204800000,3901.98,3918.0,3891.73,3904.99,3669.867478],[1552219200000,3904.97,3916.69,3886.45,3905.92,3435.024792],[1552233600000,3905.92,3913.94,3889.47,3904.32,3521.527836],[1552248000000,3904.1,3932.77,3901.12,3916.82,2723.558585],[1552262400000,3915.99,3936.98,3915.99,3932.73,4315.91424],[1552276800000,3932.73,3934.79,3860.0,3885.5,7659.381252],[1552291200000,3885.49,3899.01,3863.14,3873.49,6272.4775],[1552305600000,3873.48,3876.0,3830.0,3848.12,8780.564775],[1552320000000,3848.11,3885.51,3841.24,3855.66,6904.099915],[1552334400000,3855.64,3877.31,3855.64,3871.61,4134.448023],[1552348800000,3871.61,3876.0,3826.06,3834.69,5590.76175],[1552377600000,3834.69,3905.2,3831.23,3885.18,7964.476537],[1552392000000,3885.09,3902.86,3866.31,3872.59,5774.734513],[1552406400000,3872.59,3893.0,3865.0,3881.33,4734.52597],[1552420800000,3880.75,3891.0,3874.03,3882.73,2856.509852],[1552435200000,3882.69,3893.56,3870.66,3887.89,3768.859281],[1552449600000,3887.89,3891.7,3870.0,3884.64,3475.210024],[1552464000000,3884.32,3885.5,3840.0,3856.12,6181.928903],[1552478400000,3856.08,3890.24,3851.0,3872.0,6229.209585],[1552492800000,3872.1,3876.04,3860.43,3870.12,2390.292489],[1552507200000,3870.1,3873.0,3855.43,3866.0,2415.508475],[1552521600000,3866.0,3884.0,3860.0,3866.26,3244.949135],[1552536000000,3867.5,3875.57,3854.15,3859.58,3096.808947],[1552550400000,3860.73,3874.27,3856.61,3859.57,4160.977193],[1552564800000,3859.57,3920.0,3810.43,3882.1,11659.44152],[1552579200000,3883.0,3888.0,3870.0,3873.47,3010.8869],[1552593600000,3873.48,3881.0,3870.1,3877.12,1875.684835],[1552608000000,3877.12,3893.86,3876.13,3882.9,2668.690662],[1552622400000,3882.88,3895.77,3872.2,3888.25,3429.56307],[1552636800000,3888.42,3924.4,3877.04,3914.05,4843.247972],[1552651200000,3913.52,3939.22,3903.08,3928.19,5756.451492],[1552665600000,3929.36,3934.79,3916.83,3932.37,2895.704168],[1552680000000,3932.88,3934.79,3905.92,3923.76,2146.404134],[1552694400000,3924.46,3993.54,3921.98,3982.97,5723.222476],[1552708800000,3982.7,4056.98,3975.6,4010.06,9836.849944],[1552723200000,4010.0,4025.98,3996.1,4016.08,3217.225257],[1552737600000,4016.1,4018.0,3963.2,3989.83,5267.545848],[1552752000000,3990.0,4008.18,3986.5,3993.61,2339.994971],[1552766400000,3993.61,4008.93,3985.02,4005.98,2183.537628],[1552780800000,4005.98,4012.0,3950.01,3972.23,5400.68542],[1552795200000,3971.17,3977.65,3950.13,3975.02,2568.285889],[1552809600000,3975.67,3994.1,3965.83,3987.49,2931.081774],[1552824000000,3988.26,4000.0,3972.0,3986.51,3234.757124],[1552838400000,3988.32,3995.8,3979.0,3990.94,1944.05732],[1552852800000,3991.0,3997.93,3980.03,3981.14,2735.38805],[1552867200000,3981.85,4037.0,3973.14,4008.15,4802.169135],[1552881600000,4008.56,4015.18,3959.0,3978.38,3968.427055],[1552896000000,3978.48,3992.66,3953.33,3971.0,5037.360586],[1552910400000,3971.0,3988.2,3967.42,3978.86,4167.08594],[1552924800000,3978.87,3984.8,3969.62,3979.17,2508.488105],[1552939200000,3979.89,3994.87,3979.02,3987.81,1970.947189],[1552953600000,3987.83,4002.99,3983.14,3987.45,2687.491733],[1552968000000,3987.52,3991.99,3970.0,3981.93,2718.475962],[1552982400000,3981.98,4002.98,3974.43,3986.16,3540.08123],[1552996800000,3987.37,4015.7,3980.0,3997.65,5290.390313],[1553011200000,3997.93,4031.0,3994.0,4006.62,4016.23469],[1553025600000,4008.06,4020.0,3995.4,4015.53,1641.067887],[1553040000000,4017.48,4031.53,3980.5,3994.97,3753.859636],[1553054400000,3994.21,4019.3,3989.0,4009.01,3245.618549],[1553068800000,4009.93,4021.32,3985.5,4010.9,4801.008837],[1553083200000,4010.91,4029.55,4004.0,4015.82,4018.592823],[1553097600000,4015.58,4040.89,4004.02,4022.45,4493.283302],[1553112000000,4023.92,4050.0,4018.0,4043.04,3119.937108],[1553126400000,4043.04,4054.58,4024.33,4041.06,3417.253866],[1553140800000,4041.75,4051.75,4027.2,4046.79,3279.445278],[1553155200000,4045.75,4057.88,4033.97,4047.78,4834.796552],[1553169600000,4044.62,4069.32,3880.01,3968.66,17398.160113],[1553184000000,3968.25,3981.29,3942.23,3979.42,4605.194134],[1553198400000,3979.13,3996.0,3973.91,3980.64,2462.832176],[1553212800000,3980.85,3994.89,3971.0,3986.51,2848.901152],[1553227200000,3985.53,3988.78,3968.25,3978.59,3897.009774],[1553241600000,3979.16,3991.48,3977.33,3987.11,4023.496047],[1553256000000,3987.13,4008.0,3983.01,3993.31,4668.14565],[1553270400000,3993.29,4005.0,3980.23,3996.38,2771.548052],[1553284800000,3997.73,3997.73,3973.57,3986.93,1813.505643],[1553299200000,3987.89,4009.0,3978.01,4004.34,2610.118542],[1553313600000,4005.98,4018.83,3989.4,4005.0,3244.298951],[1553328000000,4005.67,4015.0,3981.25,4001.36,3701.412194],[1553342400000,4002.0,4006.23,3978.01,4001.23,3806.149445],[1553356800000,4001.5,4002.78,3987.86,3990.99,2200.571304],[1553371200000,3990.97,4007.9,3987.01,4006.01,1740.053882],[1553385600000,4006.01,4006.02,3976.39,3988.0,2646.937774],[1553400000000,3988.0,3993.48,3975.0,3981.61,2092.412248],[1553414400000,3981.61,4003.97,3980.15,3992.42,3676.772351],[1553428800000,3991.86,3997.97,3983.29,3992.9,2665.422104],[1553443200000,3992.9,3995.21,3980.0,3983.45,2816.54402],[1553457600000,3983.44,3995.38,3950.0,3992.18,3281.762151],[1553472000000,3991.35,3999.3,3980.75,3996.63,2402.453879],[1553486400000,3995.93,3998.58,3982.61,3993.72,6044.694741],[1553500800000,3991.49,3999.0,3985.0,3986.39,3642.997294],[1553515200000,3987.2,3988.3,3959.16,3962.92,5567.688402],[1553529600000,3962.92,3982.24,3888.71,3922.22,10701.099642],[1553544000000,3922.22,3946.82,3891.14,3936.12,4833.956259],[1553558400000,3935.47,3958.98,3931.0,3937.26,2984.940558],[1553572800000,3936.14,3944.63,3909.11,3925.98,3922.436901],[1553587200000,3925.98,3940.62,3913.0,3918.06,6771.990081],[1553601600000,3919.35,3946.36,3894.0,3942.01,8086.759061],[1553616000000,3943.3,3947.23,3929.1,3933.02,4815.163284],[1553630400000,3933.59,3952.0,3924.95,3948.55,2768.247742],[1553644800000,3948.77,3999.0,3936.15,3991.59,6437.568518],[1553659200000,3991.59,4006.52,3985.18,4000.0,4352.745282],[1553673600000,4000.0,4040.36,3986.35,4033.22,7848.898261],[1553688000000,4033.25,4034.99,4003.97,4021.49,5904.262924],[1553702400000,4021.5,4028.0,4008.79,4020.12,4055.003484],[1553716800000,4019.99,4048.0,4015.0,4038.05,3766.077383],[1553731200000,4039.58,4039.7,4009.0,4014.83,4019.822477],[1553745600000,4015.93,4031.17,4002.0,4025.91,4246.011415],[1553760000000,4025.98,4026.48,4005.19,4017.04,3421.854221],[1553774400000,4016.57,4038.5,4012.01,4030.49,4038.477116],[1553788800000,4030.98,4032.99,4020.53,4024.89,2590.019991],[1553803200000,4024.89,4030.0,4019.93,4027.81,1773.108655],[1553817600000,4028.22,4044.65,4025.5,4041.46,3982.748335],[1553832000000,4041.99,4067.49,4024.03,4057.63,5425.688686],[1553846400000,4056.59,4123.71,4042.0,4123.43,9197.619679],[1553860800000,4120.18,4123.44,4078.2,4087.21,5559.636254],[1553875200000,4087.14,4108.0,4068.0,4085.0,3386.948724],[1553889600000,4085.0,4108.85,4079.6,4103.25,2531.575766],[1553904000000,4104.24,4140.0,4090.7,4093.46,5166.219957],[1553918400000,4094.45,4108.58,4052.0,4097.95,4453.405745],[1553932800000,4097.94,4098.0,4074.0,4093.38,2881.848324],[1553947200000,4093.4,4096.91,4071.0,4077.88,2691.572699],[1553961600000,4076.33,4092.0,4057.07,4087.45,2805.04362],[1553976000000,4086.22,4107.74,4085.86,4106.97,1511.202256],[1553990400000,4106.99,4116.12,4082.57,4096.41,2177.243985],[1554004800000,4096.99,4108.18,4084.61,4085.03,2115.134863],[1554019200000,4085.38,4116.12,4085.0,4111.59,2401.908196],[1554033600000,4111.59,4113.46,4095.64,4097.0,3101.959687],[1554048000000,4097.0,4109.41,4096.0,4106.17,2192.16706],[1554062400000,4106.18,4112.0,4098.37,4103.95,1536.673642],[1554076800000,4102.44,4140.95,4067.0,4129.9,7797.42044],[1554091200000,4129.9,4144.04,4121.0,4128.85,3547.638202],[1554105600000,4128.85,4138.16,4111.12,4128.69,3794.02545],[1554120000000,4128.68,4158.7,4126.86,4145.07,4825.21679],[1554134400000,4145.01,4156.0,4133.0,4137.45,3411.793824],[1554148800000,4138.38,4154.97,4133.8,4144.56,2130.972935],[1554163200000,4144.54,4186.0,4140.54,4179.4,5450.642454],[1554177600000,4178.98,4841.44,4174.98,4646.03,49103.058232],[1554192000000,4647.01,4775.0,4645.0,4722.27,15843.935795],[1554206400000,4722.45,4777.82,4618.0,4733.85,13603.970063],[1554220800000,4733.85,4746.81,4665.0,4729.0,7063.994491],[1554235200000,4726.97,4897.99,4710.0,4857.29,14318.038228],[1554249600000,4857.19,5034.99,4849.0,5000.56,23286.60653],[1554264000000,5000.56,5002.67,4753.5,4930.0,16801.911152],[1554278400000,4929.97,4942.87,4893.85,4920.39,6652.627847],[1554292800000,4920.39,5004.07,4919.0,4960.19,11103.148108],[1554307200000,4961.95,5150.19,4960.21,5108.57,19957.270967],[1554321600000,5105.5,5275.01,4760.0,4932.6,32088.561139],[1554336000000,4932.59,5039.08,4880.0,4936.72,12321.875611],[1554350400000,4936.25,5034.11,4917.94,5013.0,7272.775501],[1554364800000,5013.35,5030.0,4894.99,4971.96,9889.489891],[1554379200000,4971.87,5015.0,4926.0,4978.04,8290.348588],[1554393600000,4979.39,4982.15,4803.23,4813.73,14461.376391],[1554408000000,4813.73,4927.99,4777.0,4898.66,8818.388186],[1554422400000,4898.64,4954.06,4880.62,4892.05,5115.096604],[1554436800000,4890.18,5000.0,4890.18,4944.33,8867.976579],[1554451200000,4944.33,4998.99,4935.0,4985.53,5792.634433],[1554465600000,4985.46,5028.22,4941.0,4966.5,9937.440544],[1554480000000,4966.5,5027.1,4955.0,4978.62,5555.273472],[1554494400000,4979.61,5020.0,4956.27,5004.95,4500.131174],[1554508800000,5004.96,5005.06,4965.0,4992.55,3837.574357],[1554523200000,4992.55,5008.72,4980.45,4984.45,2826.634876],[1554537600000,4984.45,4986.61,4950.02,4978.25,3586.65635],[1554552000000,4977.25,5098.0,4975.0,5092.15,7835.590806],[1554566400000,5092.16,5205.0,5078.0,5140.0,13569.43573],[1554580800000,5138.98,5152.97,4928.59,5043.89,10114.950194],[1554595200000,5042.07,5149.44,5026.0,5120.0,5386.275991],[1554609600000,5120.57,5160.0,5081.7,5136.61,5113.121978],[1554624000000,5136.61,5175.0,5093.88,5115.04,5164.483412],[1554638400000,5114.25,5164.97,5097.44,5120.61,4871.489284],[1554652800000,5118.68,5155.0,5050.0,5121.16,6938.919277],[1554667200000,5121.27,5234.0,5097.76,5170.27,10141.196862],[1554681600000,5170.27,5305.0,5152.59,5198.97,14020.83589],[1554696000000,5199.45,5269.89,5160.0,5207.91,6214.144606],[1554710400000,5206.45,5218.35,5045.0,5046.16,9649.42849],[1554724800000,5046.16,5199.08,5039.0,5191.31,8629.053668],[1554739200000,5190.09,5208.0,5134.26,5155.05,5505.193701],[1554753600000,5154.99,5255.0,5148.89,5236.9,6159.774427],[1554768000000,5238.38,5238.4,5135.33,5158.64,5915.743294],[1554782400000,5158.64,5182.53,5076.68,5147.97,7479.04272],[1554796800000,5148.45,5168.95,5085.75,5153.36,8059.923495],[1554811200000,5152.94,5185.0,5135.0,5155.52,5694.655388],[1554825600000,5155.52,5188.94,5155.0,5165.8,3214.574078],[1554840000000,5165.84,5194.12,5121.0,5150.0,3703.073336],[1554854400000,5150.0,5200.0,5135.0,5173.54,4158.121979],[1554868800000,5172.83,5228.08,5171.57,5199.97,4357.465314],[1554883200000,5200.0,5219.0,5189.0,5197.4,3441.66751],[1554897600000,5197.01,5246.39,5195.33,5245.06,5052.889703],[1554912000000,5245.5,5422.0,5221.39,5363.83,13228.646221],[1554926400000,5362.83,5382.74,5180.89,5308.25,9834.829744],[1554940800000,5307.86,5332.67,5100.0,5143.49,9908.016635],[1554955200000,5143.5,5193.89,5105.0,5158.01,6349.425362],[1554969600000,5158.31,5179.54,4927.0,5001.91,18164.746045],[1554984000000,5001.01,5035.89,4961.01,4994.28,8958.326789],[1554998400000,4994.32,5069.97,4970.0,5043.82,7008.412526],[1555012800000,5043.82,5048.71,4961.47,5017.37,4307.673329],[1555027200000,5017.37,5023.99,4861.22,4984.88,9041.901323],[1555041600000,4984.88,5009.45,4961.53,4991.93,4182.714272],[1555056000000,4991.54,5069.97,4959.0,5041.36,7247.73613],[1555070400000,5041.36,5055.0,5012.49,5037.45,5300.908785],[1555084800000,5037.45,5080.58,5022.41,5031.79,4554.250076],[1555099200000,5031.77,5068.99,5002.94,5048.01,2949.168028],[1555113600000,5047.0,5099.0,5030.01,5079.66,3126.766827],[1555128000000,5080.0,5090.0,5054.81,5063.45,2802.504237],[1555142400000,5063.45,5068.93,5004.0,5018.92,4423.744632],[1555156800000,5019.43,5078.7,5013.2,5051.65,2860.623581],[1555171200000,5051.71,5073.19,5034.94,5048.49,2069.811694],[1555185600000,5048.49,5066.37,5015.7,5045.22,2009.005831],[1555200000000,5047.45,5067.74,5022.26,5032.8,2279.048364],[1555214400000,5034.6,5040.58,5000.0,5034.14,3239.865735],[1555228800000,5034.08,5055.0,5029.0,5044.99,2656.924635],[1555243200000,5046.98,5064.0,5034.45,5062.34,2557.631614],[1555257600000,5062.34,5087.76,5055.54,5066.43,2420.718864],[1555272000000,5066.43,5152.99,5061.79,5131.3,5127.418527],[1555286400000,5131.28,5167.38,5125.89,5136.88,3439.529874],[1555300800000,5136.89,5166.08,5113.0,5136.99,2918.146796],[1555315200000,5137.0,5140.79,5091.0,5104.33,3870.418835],[1555329600000,5103.35,5144.66,5085.0,5134.94,4359.847753],[1555344000000,5133.82,5140.0,4983.0,5005.84,9252.608355],[1555358400000,5006.83,5054.22,4950.0,5024.95,5216.639968],[1555372800000,5024.95,5054.91,5014.97,5044.49,2106.942835],[1555387200000,5043.05,5084.51,5042.11,5066.0,2418.293956],[1555401600000,5066.0,5078.46,5038.68,5054.58,3431.892877],[1555416000000,5053.49,5090.86,5003.94,5069.12,5186.089775],[1555430400000,5070.48,5197.72,5060.0,5158.14,8194.49423],[1555444800000,5157.0,5188.0,5144.2,5173.72,2904.51582],[1555459200000,5173.72,5230.4,5156.55,5200.55,4973.430808],[1555473600000,5200.57,5208.34,5168.0,5186.03,2757.510569],[1555488000000,5186.66,5228.2,5159.53,5217.56,5075.252113],[1555502400000,5217.56,5228.81,5146.8,5182.91,4994.47628],[1555516800000,5183.0,5213.29,5171.11,5210.49,2949.326352],[1555531200000,5210.48,5222.46,5182.05,5202.82,2557.540012],[1555545600000,5202.41,5255.0,5198.8,5248.12,4427.068784],[1555560000000,5249.99,5273.0,5232.1,5248.6,3497.883407],[1555574400000,5248.6,5250.0,5199.37,5218.02,3835.989056],[1555588800000,5218.82,5265.38,5215.26,5234.34,3853.610879],[1555603200000,5231.55,5287.0,5207.14,5264.38,4199.625428],[1555617600000,5262.73,5287.0,5226.0,5258.44,2805.061447],[1555632000000,5258.44,5260.0,5175.0,5213.04,4840.496233],[1555646400000,5213.02,5232.68,5200.46,5230.96,2347.583353],[1555660800000,5230.96,5255.0,5211.11,5236.32,4086.976868],[1555675200000,5237.74,5267.0,5212.39,5259.69,5264.806459],[1555689600000,5261.0,5320.0,5232.94,5272.12,5744.280182],[1555704000000,5270.64,5277.15,5220.9,5258.68,2327.093228],[1555718400000,5258.68,5295.0,5250.59,5276.97,2508.267766],[1555732800000,5276.57,5310.0,5268.0,5305.79,2762.756212],[1555747200000,5305.09,5333.42,5268.0,5282.76,4715.313673],[1555761600000,5282.99,5312.88,5272.06,5289.36,2842.085556],[1555776000000,5289.95,5307.68,5279.01,5295.29,2220.707673],[1555790400000,5294.99,5306.0,5230.1,5291.73,4119.777394],[1555804800000,5292.91,5314.35,5285.02,5302.87,2380.868118],[1555819200000,5303.0,5304.77,5275.94,5281.01,3394.054239],[1555833600000,5281.01,5286.9,5182.5,5219.99,9094.616363],[1555848000000,5217.5,5243.14,5165.0,5239.42,5030.005024],[1555862400000,5239.4,5243.97,5190.0,5218.37,3086.058966],[1555876800000,5218.44,5273.13,5194.45,5256.14,2563.968229],[1555891200000,5257.41,5268.94,5208.35,5217.2,3214.196496],[1555905600000,5218.32,5255.0,5218.0,5242.31,2887.276257],[1555920000000,5243.65,5294.72,5240.0,5275.0,4077.923424],[1555934400000,5275.0,5348.39,5261.0,5279.69,6338.746161],[1555948800000,5280.58,5400.0,5250.9,5354.67,9551.549035],[1555963200000,5354.69,5398.0,5330.0,5357.14,3494.160936],[1555977600000,5357.14,5437.77,5332.41,5414.5,5028.398742],[1555992000000,5414.5,5600.0,5413.14,5508.44,13429.342169],[1556006400000,5508.42,5547.83,5462.0,5513.97,5684.668892],[1556020800000,5513.97,5562.03,5505.1,5536.31,5326.48068],[1556035200000,5536.31,5589.0,5515.76,5568.08,5393.851154],[1556049600000,5568.5,5568.86,5465.01,5493.31,6399.36228],[1556064000000,5490.91,5549.4,5430.6,5531.32,8287.276684],[1556078400000,5531.32,5582.2,5370.0,5421.59,10932.351626],[1556092800000,5420.61,5457.82,5333.35,5385.09,12183.822242],[1556107200000,5385.63,5449.9,5381.49,5425.25,5457.591232],[1556121600000,5425.0,5439.98,5340.1,5399.75,8266.151966],[1556136000000,5400.0,5419.0,5380.0,5415.0,3096.958663],[1556150400000,5415.0,5437.46,5388.4,5413.88,3942.455388],[1556164800000,5413.14,5428.61,5368.0,5406.0,4349.284493],[1556179200000,5406.0,5443.17,5350.07,5441.79,6563.503023],[1556193600000,5441.81,5446.44,5404.36,5432.0,5437.317535],[1556208000000,5432.0,5491.84,5425.94,5468.38,5320.714827],[1556222400000,5469.0,5482.14,5102.0,5219.9,24022.814682],[1556236800000,5220.47,5510.0,5161.62,5344.39,17302.114223],[1556251200000,5342.9,5387.92,5271.0,5293.36,7277.826679],[1556265600000,5292.16,5341.46,5288.99,5332.67,6574.541967],[1556280000000,5333.3,5339.55,5274.0,5285.07,6197.502081],[1556294400000,5285.17,5288.37,5195.89,5260.61,7390.853002],[1556308800000,5260.46,5340.0,5257.48,5314.1,4169.456561],[1556323200000,5315.0,5326.12,5287.0,5288.27,2407.676701],[1556337600000,5287.5,5325.59,5261.29,5323.0,2901.135414],[1556352000000,5322.98,5323.08,5270.0,5277.51,3055.562175],[1556366400000,5277.54,5309.67,5257.67,5282.54,2128.335988],[1556380800000,5282.64,5342.34,5282.54,5328.9,3216.32648],[1556395200000,5328.9,5342.5,5286.06,5295.69,1713.860177],[1556409600000,5295.69,5319.78,5280.0,5305.91,1798.730503],[1556424000000,5306.57,5321.54,5289.23,5319.37,1697.111509],[1556438400000,5319.37,5340.0,5306.37,5334.77,2389.40681],[1556452800000,5334.76,5336.91,5282.58,5333.68,3656.537157],[1556467200000,5333.68,5334.42,5259.48,5290.0,2998.818107],[1556481600000,5291.17,5316.8,5262.3,5307.52,1830.829783],[1556496000000,5309.81,5327.97,5297.33,5318.75,1633.331902],[1556510400000,5318.31,5332.0,5299.58,5301.46,2087.03506],[1556524800000,5301.45,5310.09,5241.0,5279.41,4529.849409],[1556539200000,5279.41,5279.41,5178.8,5231.96,6578.531561],[1556553600000,5231.97,5274.65,5211.02,5239.89,2630.546093],[1556568000000,5239.89,5246.92,5185.0,5238.14,2458.841054],[1556582400000,5238.14,5264.01,5205.72,5217.99,2591.693879],[1556596800000,5217.6,5235.0,5192.15,5222.0,2959.450436],[1556611200000,5222.0,5288.48,5204.39,5285.68,3723.988397],[1556625600000,5282.32,5339.98,5254.68,5312.19,6766.937771],[1556640000000,5313.0,5316.89,5283.12,5292.53,3286.971994],[1556654400000,5292.53,5338.54,5290.0,5320.81,2909.025753],[1556668800000,5321.94,5374.18,5316.2,5348.95,4434.101375],[1556683200000,5348.92,5357.0,5337.62,5353.4,1700.049906],[1556697600000,5352.6,5366.9,5326.05,5362.14,2492.910405],[1556712000000,5363.42,5364.0,5333.0,5355.35,2687.890665],[1556726400000,5355.34,5402.0,5342.75,5367.41,4460.837124],[1556740800000,5365.98,5393.54,5355.0,5383.2,1441.683741],[1556755200000,5383.2,5394.0,5373.2,5387.54,1653.188115],[1556769600000,5387.51,5415.0,5370.0,5406.31,2434.21],[1556784000000,5408.04,5460.0,5405.3,5446.38,4679.065894],[1556798400000,5444.72,5535.6,5418.1,5523.99,6505.034923],[1556812800000,5523.99,5538.0,5472.28,5506.98,4350.239886],[1556827200000,5506.01,5520.0,5484.01,5492.87,3174.049017],[1556841600000,5494.81,5600.0,5477.57,5579.46,6915.079719],[1556856000000,5579.0,5700.0,5566.0,5695.09,7810.239494],[1556870400000,5695.66,5844.0,5653.74,5750.99,16733.253891],[1556884800000,5750.07,5843.0,5749.32,5787.0,6968.440655],[1556899200000,5786.31,5807.0,5725.0,5757.84,4783.59005],[1556913600000,5758.53,5801.25,5742.0,5772.69,3086.56904],[1556928000000,5770.62,5900.0,5768.73,5844.18,7598.047591],[1556942400000,5841.5,5844.34,5755.48,5814.01,6310.929872],[1556956800000,5815.54,5820.0,5756.0,5789.55,3869.435794],[1556971200000,5789.55,5795.99,5587.45,5641.19,10099.720711],[1556985600000,5641.73,5694.3,5624.89,5681.14,3108.133247],[1557000000000,5681.12,5874.34,5679.88,5829.45,8696.141776],[1557014400000,5829.83,5839.9,5760.0,5813.21,4150.807439],[1557028800000,5814.14,5830.67,5738.02,5755.0,4383.993838],[1557043200000,5754.13,5798.82,5710.63,5767.54,4074.713834],[1557057600000,5768.35,5808.22,5750.0,5770.04,3986.937947],[1557072000000,5768.53,5786.75,5696.0,5768.63,4155.068827],[1557086400000,5768.63,5818.0,5760.64,5775.62,3071.02189],[1557100800000,5773.18,5796.59,5642.5,5695.31,6819.988437],[1557115200000,5693.03,5738.67,5619.14,5636.0,3766.340644],[1557129600000,5634.82,5710.0,5619.48,5701.67,3536.442888],[1557144000000,5701.67,5740.23,5673.0,5730.98,3488.474542],[1557158400000,5731.0,5805.0,5730.25,5790.41,4826.682624],[1557172800000,5790.35,5797.2,5732.0,5747.79,2818.66719],[1557187200000,5749.92,5988.0,5747.74,5957.0,10877.438045],[1557201600000,5955.91,5980.0,5905.0,5935.25,5179.114849],[1557216000000,5935.25,5968.0,5912.23,5947.64,3987.802794],[1557230400000,5945.8,6028.41,5840.0,5919.93,10529.195344],[1557244800000,5919.93,5965.0,5880.13,5922.87,4242.11778],[1557259200000,5923.45,5969.22,5820.0,5846.34,5089.39561],[1557273600000,5846.34,5901.0,5772.2,5879.44,7861.275898],[1557288000000,5879.64,5928.65,5871.55,5903.86,3148.938698],[1557302400000,5903.39,5959.99,5865.0,5936.0,3096.130666],[1557316800000,5936.0,5967.0,5896.0,5953.94,2996.472775],[1557331200000,5953.07,5970.0,5914.5,5951.65,2151.033505],[1557345600000,5951.57,6014.72,5910.01,5987.29,3820.335365],[1557360000000,5986.66,6114.73,5983.71,6075.14,6171.031402],[1557374400000,6072.89,6135.56,6068.0,6102.36,4953.729323],[1557388800000,6102.36,6147.55,6060.0,6086.98,3209.739186],[1557403200000,6087.78,6089.09,6025.0,6058.91,4449.51522],[1557417600000,6058.91,6150.0,6056.55,6135.25,3584.382693],[1557432000000,6136.92,6224.55,6123.43,6209.18,5084.613612],[1557446400000,6209.95,6365.01,6172.0,6337.99,9756.140041],[1557460800000,6339.49,6390.0,6232.24,6371.44,6594.028623],[1557475200000,6371.44,6387.0,6265.63,6307.19,4039.130327],[1557489600000,6307.22,6370.67,6266.16,6353.82,4220.477117],[1557504000000,6353.82,6468.92,6342.2,6410.57,6685.966582],[1557518400000,6410.55,6423.0,6270.03,6373.33,5327.8681],[1557532800000,6375.16,6611.64,6372.85,6578.71,8067.350238],[1557547200000,6580.84,6952.63,6574.05,6801.67,21748.849533],[1557561600000,6801.09,6833.0,6656.55,6754.55,10197.344043],[1557576000000,6754.57,6905.57,6705.36,6905.57,6395.902045],[1557590400000,6905.57,6979.99,6848.0,6900.0,10085.427944],[1557604800000,6901.19,7343.99,6885.29,7076.22,17527.55059],[1557619200000,7076.24,7230.0,6876.12,7159.56,12303.181619],[1557633600000,7160.22,7513.91,7158.54,7480.47,10444.504919],[1557648000000,7480.47,7521.78,6966.0,7169.23,23405.300348],[1557662400000,7162.66,7242.0,6750.0,6839.83,19804.127272],[1557676800000,6842.5,7088.4,6795.0,7032.64,10911.890982],[1557691200000,7028.79,7170.0,6863.0,6967.31,10079.970199],[1557705600000,6968.24,7080.0,6870.0,7024.14,6078.308725],[1557720000000,7024.15,7170.0,6990.0,7023.98,6294.10512],[1557734400000,7026.29,7294.77,6983.91,7224.94,8308.912518],[1557748800000,7225.24,7869.08,7202.93,7771.91,25645.194024],[1557763200000,7769.11,7895.99,7662.02,7844.36,16590.054627],[1557777600000,7845.84,8100.0,7568.0,7790.71,22888.160319],[1557792000000,7795.62,8027.85,7755.79,7928.51,11452.858052],[1557806400000,7931.0,8322.31,7900.0,8321.66,12218.713868],[1557820800000,8321.66,8366.0,7910.99,8059.98,16687.866579],[1557835200000,8057.18,8205.0,7935.0,7950.0,11718.509333],[1557849600000,7950.0,8048.0,7659.42,7740.75,14580.5855],[1557864000000,7738.25,7999.99,7599.56,7947.56,9925.189271],[1557878400000,7945.26,8116.28,7883.38,7946.71,7684.296323],[1557921600000,7946.71,8047.0,7850.0,7991.95,6873.871449],[1557936000000,7993.74,8240.0,7905.59,8167.0,14237.249384],[1557950400000,8167.0,8249.0,8044.11,8169.87,9088.910055],[1557964800000,8169.08,8320.0,8137.68,8233.98,14288.180476],[1557979200000,8235.0,8235.0,7870.01,8019.37,14962.557594],[1557993600000,8018.61,8079.0,7767.0,7870.0,12952.152621],[1558008000000,7870.0,8030.91,7725.0,8006.67,10668.493657],[1558022400000,8008.56,8034.69,7790.02,7858.68,8428.628106],[1558036800000,7856.75,7960.0,7705.0,7866.59,8330.501542],[1558051200000,7868.67,7925.0,7000.0,7344.03,24251.291234],[1558065600000,7343.94,7490.0,7150.33,7298.93,17724.263559],[1558080000000,7299.87,7325.54,7056.0,7150.19,10564.712255],[1558094400000,7154.18,7277.0,6913.0,7094.43,14614.159756],[1558108800000,7096.02,7219.94,6980.02,7136.72,11613.511302],[1558123200000,7135.73,7375.0,7070.0,7355.26,9984.070053],[1558137600000,7355.28,7434.61,7227.0,7361.3,8114.500665],[1558152000000,7358.04,7458.0,7279.2,7302.99,8568.643331],[1558166400000,7309.01,7374.0,7156.61,7304.51,6363.535269],[1558180800000,7305.09,7393.01,7256.63,7344.0,5332.567853],[1558195200000,7344.0,7375.22,7230.0,7237.98,4964.468871],[1558209600000,7237.98,7343.99,7230.0,7257.45,3711.22879],[1558224000000,7257.32,7931.51,7243.08,7903.22,16856.333045],[1558238400000,7904.0,7997.0,7815.97,7907.22,10170.669513],[1558252800000,7909.14,8092.9,7867.65,7964.41,11118.301826],[1558267200000,7961.72,7991.18,7765.0,7962.78,10048.712627],[1558281600000,7961.19,8049.0,7850.99,7952.48,5720.419931],[1558296000000,7951.7,8275.09,7892.46,8148.48,11663.005116],[1558310400000,8147.94,8156.03,7780.0,8030.04,13530.177375],[1558324800000,8030.04,8109.81,7829.79,7871.41,8338.006089],[1558339200000,7870.01,7939.04,7777.77,7835.87,7747.221134],[1558353600000,7832.5,7896.4,7553.0,7834.51,13735.908593],[1558368000000,7833.71,7880.92,7672.78,7801.0,11057.598903],[1558382400000,7802.09,8080.0,7778.0,7938.15,11450.29647],[1558396800000,7937.16,7998.0,7800.0,7889.07,8156.268329],[1558411200000,7889.09,7942.0,7790.05,7895.06,8805.710256],[1558425600000,7895.02,7980.9,7771.0,7848.37,7395.900606],[1558440000000,7847.92,7971.0,7793.38,7890.49,10532.914625],[1558454400000,7890.62,8005.12,7852.9,7966.45,9656.891684],[1558468800000,7966.44,8042.32,7865.2,7904.87,7754.066747],[1558483200000,7904.48,7988.0,7882.95,7895.17,5816.499592],[1558497600000,7895.35,7936.0,7830.23,7882.22,4919.189716],[1558512000000,7881.19,7924.97,7730.0,7802.31,7870.053484],[1558526400000,7802.95,8016.0,7760.0,7939.6,9048.923615],[1558540800000,7939.96,7948.97,7835.48,7901.69,5515.688012],[1558555200000,7901.2,7917.68,7465.0,7628.43,15966.64017],[1558569600000,7627.8,7685.6,7533.0,7660.98,8883.361214],[1558584000000,7661.45,7683.52,7547.33,7587.89,8251.139411],[1558598400000,7587.88,7645.0,7461.0,7589.1,8653.711027],[1558612800000,7588.04,7808.88,7552.53,7754.09,8746.437456],[1558627200000,7754.07,7849.0,7702.0,7759.18,6422.945455],[1558641600000,7759.16,7940.98,7745.7,7851.51,8690.590138],[1558656000000,7849.95,7910.0,7800.0,7847.08,5684.363292],[1558670400000,7848.13,7880.0,7766.0,7852.27,4984.305293],[1558684800000,7853.13,8000.0,7849.84,7977.95,10699.636882],[1558699200000,7978.65,8094.0,7918.99,8046.06,9376.86096],[1558713600000,8047.79,8130.0,7960.34,8023.88,9278.987489],[1558728000000,8023.9,8096.74,7892.0,7964.87,6640.631409],[1558742400000,7964.52,8033.48,7930.0,7975.29,4145.108287],[1558756800000,7976.96,8016.83,7908.34,7958.93,4468.844228],[1558771200000,7958.62,8091.8,7935.89,8044.02,6953.467301],[1558785600000,8044.02,8065.98,7965.22,8017.39,4777.606954],[1558800000000,8017.39,8057.11,7939.0,7967.77,4647.571828],[1558814400000,7970.5,8052.6,7968.29,8025.41,3421.730219],[1558828800000,8023.0,8047.5,7952.48,7965.0,3987.377378],[1558843200000,7964.85,8008.68,7919.64,7969.79,4506.994233],[1558857600000,7969.78,7997.85,7833.42,7907.98,6862.354058],[1558872000000,7908.16,7994.0,7863.48,7983.18,4138.106436],[1558886400000,7983.18,8499.0,7940.5,8480.0,11524.600015],[1558900800000,8480.0,8740.0,8418.9,8614.43,18632.712447],[1558915200000,8612.54,8842.57,8589.0,8664.56,13564.810907],[1558929600000,8662.96,8735.14,8590.0,8696.03,5498.952276],[1558944000000,8694.83,8710.0,8640.01,8686.99,5031.572211],[1558958400000,8686.99,8882.61,8685.95,8799.0,9746.194541],[1558972800000,8798.96,8908.32,8600.0,8762.57,13011.50425],[1558987200000,8761.0,8823.52,8660.0,8756.32,5033.734608],[1559001600000,8752.52,8798.49,8716.32,8763.31,4686.212721],[1559016000000,8761.23,8783.0,8625.0,8721.54,5393.659323],[1559030400000,8721.54,8743.85,8647.1,8734.36,4315.204003],[1559044800000,8734.35,8756.95,8510.63,8684.17,7259.467147],[1559059200000,8684.78,8790.0,8617.02,8689.64,6417.62958],[1559073600000,8689.66,8740.0,8656.85,8715.64,3398.37876],[1559088000000,8716.87,8716.87,8611.0,8646.01,4266.467663],[1559102400000,8643.82,8661.1,8406.6,8547.0,9890.089614],[1559116800000,8548.31,8687.55,8527.23,8621.0,5530.050045],[1559131200000,8621.0,8750.0,8610.99,8681.21,6828.929557],[1559145600000,8683.97,8726.99,8628.0,8677.51,4128.535752],[1559160000000,8677.5,8700.0,8601.0,8645.68,3236.793291],[1559174400000,8646.5,8718.71,8541.33,8672.47,7811.569954],[1559188800000,8675.39,8757.33,8653.74,8696.71,6095.57075],[1559203200000,8699.1,8775.0,8660.0,8724.75,5786.564251],[1559217600000,8724.54,8942.05,8680.0,8941.25,7838.28352],[1559232000000,8941.25,9074.26,8513.38,8620.22,19747.380368],[1559246400000,8620.21,8621.98,8005.0,8269.54,23100.629678],[1559260800000,8267.1,8388.0,8200.0,8263.84,9093.518939],[1559275200000,8263.84,8320.12,8108.5,8311.72,7654.195703],[1559289600000,8311.72,8360.3,8226.18,8284.46,6306.782],[1559304000000,8284.09,8459.41,8268.85,8349.52,9066.230781],[1559318400000,8348.72,8474.97,8288.92,8442.75,6100.458546],[1559332800000,8444.72,8594.0,8420.03,8555.0,6506.305651],[1559347200000,8555.0,8591.83,8491.52,8552.75,4526.902376],[1559361600000,8548.55,8580.0,8445.5,8539.26,7832.967747],[1559376000000,8539.22,8626.0,8504.06,8566.0,5797.090058],[1559390400000,8563.02,8577.0,8442.36,8530.21,5048.585963],[1559404800000,8530.21,8583.99,8468.0,8530.11,4115.784118],[1559419200000,8532.51,8600.0,8500.25,8544.07,4546.903895],[1559433600000,8545.1,8598.0,8524.0,8544.1,2704.532355],[1559448000000,8545.93,8736.2,8540.4,8703.51,4268.077991],[1559462400000,8702.37,8753.01,8668.83,8722.04,4795.39043],[1559476800000,8723.0,8814.78,8561.47,8678.22,9799.525547],[1559491200000,8677.22,8703.33,8614.1,8669.18,3608.645875],[1559505600000,8669.18,8756.28,8647.37,8725.98,2658.961067],[1559520000000,8726.0,8800.95,8617.32,8660.47,5647.157901],[1559534400000,8660.5,8676.77,8321.5,8470.0,10559.787696],[1559548800000,8469.98,8548.08,8412.96,8507.84,5779.63367],[1559563200000,8505.1,8567.0,8330.0,8473.66,8100.170929],[1559577600000,8471.88,8583.0,8435.0,8570.88,5237.416562],[1559592000000,8570.89,8580.22,8080.8,8115.82,10368.798346],[1559606400000,8115.66,8115.66,7780.4,7895.93,18211.230837],[1559620800000,7895.91,8007.28,7800.0,7892.6,10392.066991],[1559635200000,7893.1,8007.0,7887.9,7943.56,8017.656273],[1559649600000,7943.56,8050.0,7877.85,7941.11,7973.163569],[1559664000000,7941.91,7976.99,7531.11,7621.46,20566.037951],[1559678400000,7621.51,7740.8,7481.02,7687.03,8983.79332],[1559692800000,7687.04,7859.99,7687.04,7796.61,7902.570696],[1559707200000,7796.36,7838.49,7678.23,7823.93,6257.589255],[1559721600000,7824.03,7888.0,7750.0,7791.35,8575.913339],[1559736000000,7790.75,7815.0,7572.78,7625.05,10055.615522],[1559750400000,7627.97,7836.44,7622.01,7783.05,8104.652714],[1559764800000,7783.06,7896.7,7609.81,7776.5,7783.314929],[1559779200000,7778.08,7868.13,7742.12,7851.95,4180.716948],[1559793600000,7851.86,7856.36,7750.0,7761.7,3907.751456],[1559808000000,7761.82,7840.62,7740.4,7831.51,4052.128745],[1559822400000,7831.96,7849.0,7565.25,7694.84,9606.925642],[1559836800000,7694.84,7714.27,7444.58,7595.86,9708.688853],[1559851200000,7592.95,7807.0,7572.49,7786.7,5167.907103],[1559865600000,7787.57,7849.99,7737.49,7786.7,5009.032401],[1559880000000,7786.33,7993.32,7757.93,7940.31,8166.276838],[1559894400000,7940.31,8000.0,7873.9,7893.0,5844.085232],[1559908800000,7892.76,7954.7,7884.75,7928.86,4352.377612],[1559923200000,7928.0,8100.0,7890.0,7937.85,8724.087679],[1559937600000,7937.72,8055.0,7928.0,7980.53,1846.365896],[1559952000000,7978.94,8044.65,7912.65,7927.52,3182.808004],[1559966400000,7927.39,7991.55,7850.0,7910.04,4173.798743],[1559980800000,7910.04,8000.0,7896.94,7980.59,2885.871774],[1559995200000,7981.33,7986.22,7825.0,7919.43,4899.333571],[1560009600000,7919.1,7919.58,7751.0,7809.25,4883.926547],[1560024000000,7810.54,7943.72,7806.95,7893.62,2631.590995],[1560038400000,7895.28,7935.0,7831.0,7873.31,2619.92412],[1560052800000,7873.37,7908.0,7842.0,7899.01,2905.109632],[1560067200000,7898.92,7925.99,7835.0,7852.63,3332.270207],[1560081600000,7850.12,7852.6,7665.43,7716.72,9094.033744],[1560096000000,7718.92,7759.0,7571.55,7732.06,7418.132668],[1560110400000,7732.06,7739.12,7506.66,7628.13,6198.994786],[1560124800000,7627.57,7682.42,7511.0,7654.46,5286.433126],[1560139200000,7654.69,7737.38,7603.89,7698.71,4404.393407],[1560153600000,7698.08,7954.7,7596.0,7902.36,9645.578155],[1560168000000,7902.67,8020.0,7852.56,7914.45,8775.516177],[1560182400000,7914.45,7982.85,7877.41,7945.81,5004.743176],[1560196800000,7947.67,7989.89,7867.0,7982.75,3639.414427],[1560211200000,7981.0,8010.0,7897.0,7932.34,3675.5694],[1560225600000,7932.36,7940.97,7860.17,7897.56,4681.118606],[1560240000000,7897.56,7936.08,7706.83,7769.27,7426.245729],[1560254400000,7767.55,7800.7,7730.0,7761.53,5230.284895],[1560268800000,7761.92,7900.98,7692.23,7868.87,5502.247184],[1560283200000,7868.69,7947.98,7856.11,7884.9,3819.533613],[1560297600000,7884.9,8045.0,7788.99,7959.76,7893.833278],[1560312000000,7959.28,7974.46,7901.33,7960.16,5647.896026],[1560326400000,7958.01,8012.0,7856.73,7967.8,6162.013563],[1560340800000,7967.91,8200.0,7909.9,8140.57,12042.408659],[1560355200000,8141.89,8169.96,8068.29,8118.56,5892.549554],[1560369600000,8118.54,8135.0,8039.49,8127.64,3958.381542],[1560384000000,8127.64,8147.26,8026.0,8082.01,3203.957548],[1560398400000,8082.01,8118.0,8062.08,8097.99,3148.732619],[1560412800000,8097.9,8112.99,8040.15,8086.43,3785.813154],[1560427200000,8087.59,8219.49,8010.03,8172.11,8186.296991],[1560441600000,8172.74,8279.63,8135.01,8225.41,6787.87117],[1560456000000,8225.62,8309.82,8180.3,8218.54,5355.092859],[1560470400000,8216.44,8243.03,8144.32,8197.81,3934.087505],[1560484800000,8197.28,8244.18,8173.05,8239.29,3592.566432],[1560499200000,8238.14,8298.15,8231.6,8257.18,5612.039316],[1560513600000,8256.59,8458.58,8251.58,8385.16,10871.760995],[1560528000000,8385.93,8434.12,8311.0,8385.88,6496.54802],[1560542400000,8385.86,8684.41,8384.98,8650.0,9328.243987],[1560556800000,8650.88,8670.32,8567.63,8595.21,6234.947406],[1560571200000,8595.01,8720.0,8584.36,8657.15,5175.000687],[1560585600000,8657.15,8676.67,8594.34,8632.1,3286.100376],[1560600000000,8633.26,8799.0,8581.48,8750.71,6061.914657],[1560614400000,8753.05,8864.99,8735.0,8810.0,7415.329983],[1560628800000,8809.28,8842.48,8725.17,8808.7,3618.34293],[1560643200000,8810.77,8978.05,8760.0,8971.83,6980.268167],[1560657600000,8970.32,9333.0,8953.43,9245.42,15247.880882],[1560672000000,9247.0,9310.0,8900.0,9087.12,14819.922584],[1560686400000,9087.77,9279.98,9011.66,9201.73,8553.869169],[1560700800000,9202.37,9210.01,8839.0,8924.39,10780.23511],[1560715200000,8924.39,9070.0,8820.67,8953.33,6907.075307],[1560729600000,8953.0,9180.0,8950.0,9134.4,5649.372283],[1560744000000,9131.33,9212.66,9082.0,9121.17,5921.25867],[1560758400000,9121.17,9292.0,9106.31,9249.6,7347.969734],[1560772800000,9249.6,9379.38,9051.0,9158.42,10923.445461],[1560787200000,9161.99,9340.74,9114.16,9278.2,6274.557674],[1560801600000,9278.04,9444.0,9159.08,9313.96,11778.881552],[1560816000000,9312.13,9336.36,9180.9,9238.33,6496.514172],[1560830400000,9238.99,9267.73,8975.06,9084.63,12253.383423],[1560844800000,9082.25,9250.0,9063.28,9174.99,8946.012374],[1560859200000,9174.16,9199.34,8955.8,9086.62,9601.347964],[1560873600000,9084.71,9124.13,8950.0,9073.65,9199.019395],[1560888000000,9071.63,9142.64,8953.43,9081.55,5058.292073],[1560902400000,9081.97,9170.0,9036.71,9139.53,3855.395818],[1560916800000,9139.55,9206.28,9125.0,9170.67,5142.449478],[1560931200000,9171.02,9193.03,9087.0,9136.65,4736.154469],[1560945600000,9137.73,9158.68,8988.0,9088.0,8423.525072],[1560960000000,9088.83,9158.68,9050.0,9132.33,3178.404289],[1560974400000,9134.32,9304.0,8960.0,9255.49,6811.777369],[1560988800000,9253.76,9350.0,9217.92,9331.6,3537.894424],[1561003200000,9331.84,9344.95,9232.22,9248.25,4083.371056],[1561017600000,9248.26,9269.97,9175.2,9250.1,4164.783505],[1561032000000,9250.08,9400.66,9215.84,9377.75,6921.178571],[1561046400000,9375.63,9518.0,9284.81,9497.5,7858.353183],[1561060800000,9497.5,9590.0,9440.0,9517.12,7990.473243],[1561075200000,9518.06,9798.0,9518.06,9750.0,11627.934993],[1561089600000,9750.0,9761.93,9617.46,9719.45,5473.202194],[1561104000000,9718.44,9826.06,9667.25,9808.89,6307.4209],[1561118400000,9807.66,9904.0,9642.12,9787.83,10359.610575],[1561132800000,9790.39,9930.0,9789.86,9890.28,7163.061974],[1561147200000,9890.25,10174.99,9844.0,10159.86,9553.185256],[1561161600000,10159.86,10951.81,9921.72,10579.96,33170.817964],[1561176000000,10575.97,10760.0,10512.0,10670.0,9528.835131],[1561190400000,10675.64,10946.99,10632.9,10867.04,11182.613879],[1561204800000,10867.04,11160.0,10310.0,10798.78,25380.682618],[1561219200000,10804.24,11003.98,10500.0,10684.7,14944.850219],[1561233600000,10684.97,10787.11,10410.0,10729.5,9961.648165],[1561248000000,10729.0,10963.25,10670.0,10797.89,7969.942868],[1561262400000,10797.98,10846.55,10680.19,10743.21,5896.141558],[1561276800000,10740.65,10782.49,10555.18,10658.81,6648.169869],[1561291200000,10658.81,10828.61,10650.02,10812.32,7237.781259],[1561305600000,10812.32,11134.7,10721.11,11058.32,9977.621457],[1561320000000,11058.49,11392.64,10780.0,10906.07,19715.666934],[1561334400000,10905.95,10905.96,10620.8,10720.64,8281.775917],[1561348800000,10720.34,10876.96,10674.55,10816.17,5472.709885],[1561363200000,10814.8,11023.39,10810.0,10938.17,7026.76676],[1561377600000,10937.34,11000.0,10800.0,10936.87,6848.712874],[1561392000000,10933.85,11143.63,10861.34,10944.73,10062.182092],[1561406400000,10945.0,11100.0,10865.07,11056.59,5408.897757],[1561420800000,11056.59,11262.99,11026.0,11172.19,7423.469823],[1561435200000,11171.71,11435.0,11157.91,11377.6,11373.078142],[1561449600000,11377.6,11499.24,11240.64,11418.37,8576.153064],[1561464000000,11418.37,11436.0,11130.01,11385.31,11073.56984],[1561478400000,11385.05,11503.71,11266.0,11411.95,9480.636323],[1561492800000,11411.76,11850.0,11385.4,11820.86,13349.779456],[1561507200000,11821.28,12293.92,11741.0,12269.41,17427.92572],[1561521600000,12271.0,13000.0,12200.0,12541.39,31737.149595],[1561536000000,12549.79,12777.55,12373.0,12696.8,12476.06256],[1561550400000,12693.77,12982.35,12588.0,12889.05,14111.997436],[1561564800000,12889.05,13964.74,12811.77,13960.76,32794.784131],[1561579200000,13960.76,13970.0,11801.0,13093.8,47382.227944],[1561593600000,13098.38,13478.04,12500.0,12982.04,22899.125666],[1561608000000,12993.75,13154.69,12100.0,12499.95,20636.265062],[1561622400000,12495.13,12516.73,11450.0,12261.63,38787.114742],[1561636800000,12255.58,12360.0,11575.0,11830.0,24924.650239],[1561651200000,11830.0,11948.63,10680.04,11022.01,39520.257118],[1561665600000,11029.96,11566.0,10525.1,11329.99,27127.408062],[1561680000000,11329.99,11771.98,11080.0,11370.0,17958.92411],[1561694400000,11370.0,11662.0,10982.88,11430.0,17378.682009],[1561708800000,11425.81,12203.0,11425.8,12178.85,21189.559945],[1561723200000,12178.81,12190.14,11639.0,11989.22,14222.047113],[1561737600000,11989.78,12400.0,11801.05,12368.43,12788.860923],[1561752000000,12366.71,12480.0,12137.7,12400.63,12257.129864],[1561766400000,12407.06,12441.54,11500.0,11616.29,17758.842296],[1561780800000,11622.19,11922.48,11475.02,11873.61,11106.382422],[1561795200000,11877.5,12033.0,11595.57,12023.91,9413.734105],[1561809600000,12020.4,12199.0,11886.0,11939.62,11900.484655],[1561824000000,11939.62,12100.57,11702.0,11900.0,10762.171895],[1561838400000,11900.0,12244.0,11826.92,11903.13,8700.458784],[1561852800000,11903.13,12180.0,11901.3,12133.8,8181.693235],[1561867200000,12133.8,12170.0,11651.98,11731.19,13179.256746],[1561881600000,11728.81,11881.0,11501.1,11624.1,12681.027762],[1561896000000,11626.52,11728.87,11040.0,11164.45,17677.307045],[1561910400000,11164.01,11443.98,10933.0,11301.0,14571.799574],[1561924800000,11300.49,11534.05,10766.03,10854.1,18221.446081],[1561939200000,10854.1,11282.28,10719.0,11142.98,17830.246342],[1561953600000,11139.37,11224.35,10900.0,10983.7,10496.792179],[1561968000000,10983.7,11189.99,10902.59,11022.65,9462.969979],[1561982400000,11020.87,11041.42,10050.0,10396.98,26667.630649],[1561996800000,10390.17,10480.0,10030.0,10258.02,14195.745949],[1562011200000,10259.0,10700.0,10258.07,10624.93,12308.883173],[1562025600000,10624.9,10700.0,10216.0,10339.07,11038.789473],[1562040000000,10340.51,10390.0,9760.02,9866.96,21645.036445],[1562054400000,9866.7,10350.0,9727.0,9989.1,21756.548171],[1562068800000,9993.96,10657.62,9918.0,10632.17,23156.901705],[1562083200000,10632.16,10898.99,10423.13,10784.0,18764.227479],[1562097600000,10785.1,10938.75,10592.64,10842.85,13199.535455],[1562112000000,10844.98,11453.86,10841.04,11289.48,23186.560833],[1562126400000,11289.46,11513.0,11200.17,11217.7,14197.292751],[1562140800000,11217.7,11347.0,10878.75,11162.35,14905.593213],[1562155200000,11166.54,11460.0,11123.43,11422.43,12241.561083],[1562169600000,11421.93,11444.42,11017.59,11257.82,13544.435039],[1562184000000,11256.97,11991.89,11205.0,11940.0,18740.457371],[1562198400000,11940.0,12000.0,11711.09,11850.0,11224.222449],[1562212800000,11848.71,11865.01,11550.0,11669.23,12404.542557],[1562227200000,11669.23,11740.95,11457.91,11672.13,11188.928248],[1562241600000,11672.47,11889.0,11644.02,11707.42,9584.96955],[1562256000000,11707.42,11858.39,11600.0,11805.42,7054.326993],[1562270400000,11805.43,11805.44,11055.0,11145.67,15055.232095],[1562284800000,11145.67,11294.89,11002.63,11154.56,11788.700582],[1562299200000,11155.59,11227.49,10796.44,10982.73,10971.436816],[1562313600000,10985.22,11340.45,10851.03,11175.0,14050.105006],[1562328000000,11177.11,11406.83,11082.29,11233.74,8958.430022],[1562342400000,11235.28,11321.78,11030.0,11111.55,7923.878752],[1562356800000,11110.47,11144.64,10805.1,10970.73,9841.799404],[1562371200000,10982.41,11477.24,10964.51,11444.45,9217.47145],[1562385600000,11445.81,11544.0,11285.01,11384.07,8704.374699],[1562400000000,11384.13,11485.0,11262.0,11369.79,7127.820852],[1562414400000,11370.0,11621.67,11282.08,11574.32,10914.602868],[1562428800000,11575.0,11665.0,11409.63,11493.34,6357.26259],[1562443200000,11490.48,11497.74,11050.0,11256.49,9147.963872],[1562457600000,11256.45,11258.54,11094.37,11149.05,4680.718292],[1562472000000,11149.04,11324.99,11127.0,11198.99,4003.571852],[1562486400000,11197.09,11354.18,11114.09,11324.3,5369.299665],[1562500800000,11324.17,11448.59,11165.7,11222.58,8634.850854],[1562515200000,11223.64,11522.22,11119.6,11474.18,10310.171917],[1562529600000,11474.18,11538.0,11263.0,11406.24,5886.183019],[1562544000000,11410.0,11460.0,11220.0,11346.34,3903.126438],[1562558400000,11346.5,11453.68,11301.0,11420.55,3755.160043],[1562572800000,11420.52,11923.68,11335.06,11884.8,14964.841952],[1562587200000,11882.69,11905.95,11761.1,11832.52,7433.421949],[1562601600000,11831.86,12300.0,11750.86,12185.57,10945.206336],[1562616000000,12185.57,12338.03,12032.0,12238.6,11180.610497],[1562630400000,12238.6,12750.95,12170.01,12655.53,15858.984956],[1562644800000,12655.52,12794.73,12321.0,12424.71,13326.161046],[1562659200000,12426.83,12655.23,12068.0,12255.71,25215.711053],[1562673600000,12257.56,12395.0,12104.78,12339.33,7717.976293],[1562688000000,12338.62,12615.2,12260.0,12494.73,9584.86024],[1562702400000,12494.47,12648.58,12302.57,12543.41,6738.436755],[1562716800000,12548.51,13110.1,12510.52,12968.57,22007.748639],[1562731200000,12968.0,13068.78,12760.0,12860.89,10552.783091],[1562745600000,12860.86,13147.08,12819.66,12970.23,7975.503575],[1562760000000,12970.97,13130.0,12121.21,12367.91,27901.664018],[1562774400000,12368.3,12372.56,11901.0,12070.96,20988.847286],[1562788800000,12070.96,12212.29,11569.0,12108.37,19819.498388],[1562803200000,12108.11,12111.73,11622.04,11702.04,12181.167472],[1562817600000,11701.17,11738.46,11200.0,11586.18,21462.663854],[1562832000000,11585.6,11626.76,11292.0,11600.0,10710.290654],[1562846400000,11602.59,11782.0,11410.0,11489.66,12979.541311],[1562860800000,11495.43,11750.0,11370.66,11562.07,10569.972891],[1562875200000,11563.42,11624.87,11000.0,11342.89,19602.824876],[1562889600000,11342.88,11520.0,11111.13,11186.81,9739.187],[1562904000000,11189.51,11720.0,11073.0,11651.35,12349.038934],[1562918400000,11651.35,11749.0,11541.0,11654.69,9046.126695],[1562932800000,11654.67,11717.35,11429.02,11475.0,9380.132659],[1562947200000,11476.07,11649.98,11401.1,11590.0,7520.762131],[1562961600000,11590.64,11885.0,11586.0,11757.22,8286.610862],[1562976000000,11757.22,11799.98,11510.0,11586.71,4999.281759],[1562990400000,11582.06,11660.0,11433.95,11464.61,6670.73212],[1563004800000,11466.07,11592.09,11185.0,11303.01,10794.986008],[1563019200000,11301.56,11448.77,11259.92,11413.9,7136.383925],[1563033600000,11415.0,11479.78,11015.05,11187.4,9782.931666],[1563048000000,11187.4,11450.0,10830.0,11355.76,14861.27907],[1563062400000,11355.78,11452.0,11251.82,11281.73,6304.951072],[1563076800000,11281.12,11346.23,11085.23,11126.8,6310.748546],[1563091200000,11126.82,11190.08,10505.0,10681.52,18548.949837],[1563105600000,10680.0,10751.1,10295.0,10413.12,16734.898926],[1563120000000,10413.18,10686.87,10312.0,10488.17,12612.7163],[1563134400000,10488.17,10733.37,10103.0,10174.18,12005.314555],[1563148800000,10174.18,10267.84,9860.0,10244.81,22616.069388],[1563163200000,10244.49,10344.82,10051.0,10322.7,9222.933219],[1563177600000,10322.7,10389.06,10127.1,10298.05,7413.320588],[1563192000000,10299.23,10615.0,10059.24,10569.22,15437.661549],[1563206400000,10569.99,10956.0,10371.0,10844.45,16992.388706],[1563220800000,10844.99,11100.0,10730.33,10838.72,10240.052882],[1563235200000,10833.78,11028.0,10625.4,10694.64,9287.79838],[1563249600000,10694.1,10806.18,10460.0,10717.04,9148.040629],[1563264000000,10718.53,10850.0,10580.0,10682.8,7736.80033],[1563278400000,10682.74,10684.93,10311.13,10492.77,15976.926162],[1563292800000,10492.77,10496.15,9501.0,9694.73,35334.5069],[1563307200000,9694.73,9792.08,9350.01,9439.59,19735.371012],[1563321600000,9430.17,9630.0,9214.0,9399.45,13522.869357],[1563336000000,9398.6,9608.47,9303.0,9549.98,8605.109259],[1563350400000,9549.98,9609.91,9060.0,9157.02,14902.531603],[1563364800000,9157.04,9805.0,9060.0,9720.2,21707.209143],[1563379200000,9720.01,9957.0,9633.42,9731.54,14944.948657],[1563393600000,9731.55,9949.0,9552.89,9667.92,11260.004698],[1563408000000,9668.86,9808.1,9521.0,9708.19,7812.525529],[1563422400000,9708.55,9996.52,9619.69,9790.97,8331.82726],[1563436800000,9788.61,9870.0,9659.14,9749.38,7591.143909],[1563451200000,9751.31,10455.0,9252.0,10437.93,31624.506665],[1563465600000,10443.04,10725.0,10342.83,10486.53,15886.634986],[1563480000000,10492.54,10788.0,10472.84,10627.16,9036.671903],[1563494400000,10628.64,10706.93,10490.1,10577.81,7381.25387],[1563508800000,10575.8,10645.0,10363.38,10600.29,9270.019234],[1563523200000,10599.32,10769.71,10210.39,10282.65,14719.63295],[1563537600000,10282.77,10650.0,10121.84,10417.22,15690.930132],[1563552000000,10417.22,10478.0,10300.81,10393.6,4863.517879],[1563566400000,10391.96,10576.92,10381.77,10504.29,4621.578068],[1563580800000,10505.78,10588.0,10350.0,10507.49,6371.505849],[1563595200000,10507.49,10689.0,10460.0,10560.04,6609.181232],[1563609600000,10558.94,10616.69,10433.01,10571.65,4908.44325],[1563624000000,10568.2,10700.0,10462.02,10615.46,8244.803921],[1563638400000,10613.43,10995.0,10565.01,10898.66,12428.231815],[1563652800000,10898.66,11068.99,10656.85,10740.23,8769.733781],[1563667200000,10740.27,10817.9,10550.0,10575.15,7761.008844],[1563681600000,10577.36,10667.33,10530.0,10582.45,3815.251949],[1563696000000,10581.54,10745.98,10460.01,10585.11,8175.970572],[1563710400000,10585.11,10596.43,10334.0,10444.56,8545.374253],[1563724800000,10443.54,10515.36,10288.0,10406.53,6314.759009],[1563739200000,10407.3,10649.88,10385.0,10589.45,4221.923308],[1563753600000,10590.15,10683.16,10552.0,10614.74,3019.256606],[1563768000000,10613.47,10642.66,10511.0,10603.21,4023.177652],[1563782400000,10603.39,10620.0,10407.3,10562.0,8024.209196],[1563796800000,10559.64,10588.0,10167.1,10238.43,11853.088262],[1563811200000,10240.81,10430.0,10100.0,10162.66,7855.224224],[1563825600000,10163.75,10394.0,10125.0,10340.31,5692.998899],[1563840000000,10343.08,10343.97,10203.05,10255.54,3652.856904],[1563854400000,10255.11,10259.33,9970.0,10041.62,10834.277688],[1563868800000,10041.61,10102.9,9883.0,10025.0,9741.60727],[1563883200000,10025.0,10068.0,9870.58,9932.36,8392.12858],[1563897600000,9930.59,10179.0,9900.0,10149.29,7414.280895],[1563912000000,10147.69,10227.98,9822.0,9864.91,7589.219373],[1563926400000,9864.78,9870.22,9615.0,9650.84,9004.795041],[1563940800000,9650.0,9778.23,9593.06,9710.82,5333.386932],[1563955200000,9711.85,9797.0,9619.49,9721.48,5721.465631],[1563969600000,9721.5,9937.0,9667.03,9911.66,8909.011755],[1563984000000,9911.67,9928.74,9525.0,9650.99,8973.300997],[1563998400000,9650.97,9848.0,9566.29,9763.28,5533.420021],[1564012800000,9763.4,10175.0,9720.03,10090.19,9995.352473],[1564027200000,10090.12,10110.01,10005.1,10046.96,4050.140215],[1564041600000,10045.64,10140.0,10038.0,10066.42,4226.152289],[1564056000000,10066.18,10156.6,9905.0,9987.9,9099.474843],[1564070400000,9987.92,10077.64,9801.0,9857.82,6280.648115],[1564084800000,9857.21,9949.99,9798.89,9879.87,4221.586793],[1564099200000,9882.15,9882.15,9637.0,9697.0,7912.265527],[1564113600000,9694.63,9789.82,9657.0,9764.36,3499.994913],[1564128000000,9764.18,9815.0,9735.89,9791.64,3511.86536],[1564142400000,9791.33,9852.49,9704.0,9794.01,4517.891533],[1564156800000,9794.01,9889.98,9737.16,9839.0,4431.858952],[1564171200000,9838.98,9860.0,9738.0,9824.0,3293.586932],[1564185600000,9824.0,10188.66,9815.0,10103.0,10046.036243],[1564200000000,10103.02,10118.55,10025.16,10055.33,3131.486206],[1564214400000,10057.32,10088.0,9440.0,9525.81,13484.420134],[1564228800000,9525.81,9526.0,9333.0,9427.69,9029.130364],[1564243200000,9428.52,9481.73,9377.0,9411.61,3470.760002],[1564257600000,9411.26,9541.47,9343.3,9476.52,4647.945352],[1564272000000,9478.92,9505.51,9370.0,9480.56,2642.99603],[1564286400000,9480.56,9578.17,9470.0,9493.11,3136.162316],[1564300800000,9494.49,9579.0,9430.17,9534.98,3480.07435],[1564315200000,9535.0,9559.18,9475.75,9522.47,3081.036291],[1564329600000,9522.91,9594.99,9515.46,9555.68,2573.751804],[1564344000000,9555.69,9580.0,9165.0,9541.54,14487.002146],[1564358400000,9541.54,9729.0,9493.25,9638.46,6723.434537],[1564372800000,9636.62,9684.7,9570.0,9625.95,2964.951733],[1564387200000,9624.79,9650.0,9395.0,9484.96,5156.200126],[1564401600000,9484.51,9635.96,9470.21,9539.64,4963.283595],[1564416000000,9538.24,9693.98,9411.31,9487.63,6286.06496],[1564430400000,9489.81,9549.0,9450.0,9507.64,2928.00246],[1564444800000,9509.07,9539.0,9402.0,9441.29,4672.858897],[1564459200000,9441.04,9530.0,9427.0,9501.29,4053.532637],[1564473600000,9501.29,9564.86,9450.0,9522.9,5037.475534],[1564488000000,9524.81,9714.28,9514.0,9682.35,8374.953576],[1564502400000,9684.58,9714.0,9502.21,9598.52,6489.707589],[1564516800000,9598.87,9629.0,9512.66,9574.21,3907.840601],[1564531200000,9575.0,9720.0,9555.0,9668.96,6919.558174],[1564545600000,9670.28,9809.99,9641.21,9733.71,5086.382171],[1564560000000,9734.86,9786.12,9718.59,9758.1,3559.066053],[1564574400000,9758.1,10086.79,9755.64,10049.64,13575.17068],[1564588800000,10049.7,10109.8,9931.0,9979.89,6775.549085],[1564603200000,9982.43,10091.73,9966.18,10080.53,3599.628397],[1564617600000,10080.53,10155.06,9966.38,9988.02,5523.460165],[1564632000000,9989.61,9999.96,9863.46,9960.19,6228.456895],[1564646400000,9961.34,9994.0,9903.69,9962.86,4314.300613],[1564660800000,9962.86,10060.0,9956.0,10013.86,6491.895002],[1564675200000,10011.48,10341.78,9991.66,10283.73,9211.479403],[1564689600000,10283.71,10467.86,10270.3,10374.99,9958.04495],[1564704000000,10375.0,10440.61,10281.35,10335.77,5376.230475],[1564718400000,10335.8,10570.0,10314.8,10531.45,6967.867125],[1564732800000,10533.19,10540.18,10435.78,10467.17,5836.482086],[1564747200000,10467.08,10643.56,10462.17,10612.14,7831.69626],[1564761600000,10612.1,10670.0,10350.0,10444.41,12503.122925],[1564776000000,10444.0,10545.0,10351.24,10523.75,4475.04535],[1564790400000,10523.75,10838.98,10497.93,10778.52,10296.221342],[1564804800000,10780.68,10862.43,10720.0,10827.78,5117.299107],[1564819200000,10828.29,10875.89,10700.0,10743.92,4118.190774],[1564833600000,10741.97,10828.55,10662.15,10733.05,5743.088638],[1564848000000,10733.17,10904.77,10710.0,10850.6,5896.873197],[1564862400000,10851.14,10889.77,10773.0,10816.86,2630.645766],[1564876800000,10816.86,10897.0,10700.0,10755.02,4981.598406],[1564891200000,10754.99,10757.24,10552.0,10670.0,7450.626926],[1564905600000,10668.74,10742.29,10629.46,10668.56,3412.248434],[1564920000000,10669.23,10973.53,10630.84,10944.15,8615.737407],[1564934400000,10944.22,10992.1,10851.0,10921.14,6098.578088],[1564948800000,10921.14,11040.0,10777.0,10929.23,9365.95588],[1564963200000,10929.99,11648.0,10927.8,11562.97,16464.919585],[1564977600000,11564.87,11848.0,11484.65,11671.2,10553.370254],[1564992000000,11673.31,11778.76,11550.44,11777.64,11431.689601],[1565006400000,11776.52,11810.61,11653.12,11749.97,10402.175288],[1565020800000,11747.58,11937.52,11715.0,11752.44,9735.69716],[1565035200000,11751.5,11858.2,11700.0,11828.8,6565.821825],[1565049600000,11830.0,11839.82,11570.0,11709.82,10402.661839],[1565064000000,11708.3,12330.7,11650.62,12185.24,17404.281258],[1565078400000,12185.37,12295.0,11600.0,11777.65,17007.908941],[1565092800000,11775.79,11800.0,11570.03,11700.0,10768.24476],[1565107200000,11700.0,11836.0,11634.21,11710.0,7791.105583],[1565121600000,11709.62,11747.0,11226.7,11481.69,13331.187494],[1565136000000,11481.69,11694.02,11382.84,11640.43,7543.045148],[1565150400000,11640.01,11725.27,11525.96,11538.61,6684.935156],[1565164800000,11541.53,11745.81,11463.14,11743.94,7933.256925],[1565179200000,11743.09,12141.17,11611.0,11662.75,22590.009009],[1565193600000,11662.75,11822.0,11487.0,11792.77,11433.243137],[1565208000000,11792.25,12079.51,11616.0,11975.03,12988.900978],[1565222400000,11975.04,12017.75,11843.0,11955.96,5748.755911],[1565236800000,11956.03,11972.2,11757.0,11919.98,7104.879539],[1565251200000,11919.98,11975.0,11786.0,11826.85,7627.427905],[1565265600000,11825.67,11923.0,11645.0,11692.81,9455.765571],[1565280000000,11692.82,11799.22,11521.0,11615.82,10117.752282],[1565294400000,11614.59,12060.0,11550.0,11999.77,11152.675966],[1565308800000,11994.17,12045.68,11778.0,11871.07,6712.667527],[1565323200000,11873.46,11934.35,11804.0,11873.42,4413.801559],[1565337600000,11873.42,11970.0,11700.0,11705.01,10332.354104],[1565352000000,11705.03,11896.46,11700.0,11743.37,6565.383852],[1565366400000,11743.33,11910.0,11700.0,11837.18,6605.043978],[1565380800000,11837.21,11965.0,11825.6,11879.99,4797.901568],[1565395200000,11879.98,11985.0,11751.61,11839.03,5814.327013],[1565409600000,11837.66,11890.2,11794.0,11829.75,3319.920538],[1565424000000,11828.87,11904.36,11350.0,11395.23,11735.29453],[1565438400000,11395.23,11517.0,11310.0,11413.87,13036.503732],[1565452800000,11413.13,11431.65,11270.0,11329.1,5471.734705],[1565467200000,11331.56,11397.0,11270.0,11309.31,3255.30653],[1565481600000,11309.24,11465.0,11286.3,11399.1,3250.413387],[1565496000000,11398.4,11424.94,11330.11,11371.71,2880.220814],[1565510400000,11370.44,11482.86,11112.11,11469.94,8893.241539],[1565524800000,11469.63,11482.65,11350.01,11378.0,3395.76657],[1565539200000,11378.51,11445.57,11360.0,11383.14,2489.904608],[1565553600000,11385.44,11600.0,11301.0,11549.97,5863.359992],[1565568000000,11539.08,11577.89,11410.0,11446.44,2700.963068],[1565582400000,11447.0,11471.29,11340.0,11411.97,2691.355079],[1565596800000,11411.98,11415.01,11305.55,11328.01,3158.02306],[1565611200000,11328.01,11425.0,11235.32,11399.11,3982.746857],[1565625600000,11400.0,11449.15,11375.0,11443.89,2812.719171],[1565640000000,11446.1,11474.03,11375.28,11396.08,2222.41984],[1565654400000,11398.35,11456.16,11355.99,11394.06,1868.440873],[1565668800000,11394.06,11402.39,11311.0,11364.96,3092.692675],[1565683200000,11364.96,11364.96,11200.0,11280.39,5547.642058],[1565697600000,11280.12,11298.93,10911.0,10951.09,12276.547611],[1565712000000,10952.74,10993.0,10788.45,10936.18,7592.339663],[1565726400000,10936.28,10981.69,10858.04,10892.71,2857.0668],[1565740800000,10893.36,10897.48,10541.0,10656.83,9686.608943],[1565755200000,10654.92,10670.79,10546.15,10620.0,4349.992776],[1565769600000,10619.98,10632.74,10410.0,10556.7,8557.984531],[1565784000000,10554.72,10697.0,10462.0,10514.08,7166.801153],[1565798400000,10514.05,10629.0,10100.0,10137.77,16440.956385],[1565812800000,10140.74,10283.94,9928.1,10050.37,8249.503711],[1565827200000,10055.16,10234.08,10030.52,10095.05,4803.615287],[1565856000000,10085.65,10219.7,9945.86,10158.55,6225.21748],[1565870400000,10160.14,10180.0,9911.0,10094.59,8517.943013],[1565884800000,10092.96,10165.0,9980.0,10106.68,6260.754488],[1565899200000,10106.68,10460.0,10090.57,10293.93,12366.920852],[1565913600000,10296.77,10417.0,10250.0,10324.61,4374.789967],[1565928000000,10327.02,10342.2,9750.0,9937.0,14294.878404],[1565942400000,9937.57,10225.0,9810.0,10148.92,8683.739644],[1565956800000,10146.73,10469.0,10037.97,10386.04,10560.466707],[1565971200000,10388.99,10536.03,10306.0,10451.75,8045.921049],[1565985600000,10451.75,10515.0,10222.0,10331.54,5798.347147],[1566000000000,10331.15,10421.92,10201.0,10284.87,4509.678674],[1566014400000,10285.33,10398.99,10252.88,10357.99,3224.592181],[1566028800000,10356.73,10465.14,10314.21,10333.23,4862.033477],[1566043200000,10330.76,10371.0,10252.36,10312.27,4487.978606],[1566057600000,10312.29,10357.0,10000.0,10167.24,8499.871175],[1566072000000,10167.0,10250.0,10049.0,10216.02,3416.427088],[1566086400000,10216.05,10278.88,10102.56,10113.99,2355.233651],[1566100800000,10112.97,10201.14,10080.0,10139.41,2309.566031],[1566115200000,10139.43,10439.93,10095.25,10394.0,6195.289089],[1566129600000,10392.92,10500.0,10354.14,10386.42,5743.226564],[1566144000000,10388.53,10467.47,10335.0,10371.0,4353.359357],[1566158400000,10372.07,10435.0,10285.01,10306.78,3128.72048],[1566172800000,10306.17,10439.99,10258.6,10398.23,3397.966848],[1566187200000,10398.23,10735.99,10350.0,10722.1,9548.872488],[1566201600000,10724.59,10780.0,10635.62,10672.81,7217.837086],[1566216000000,10670.77,10749.0,10591.41,10707.8,5804.837273],[1566230400000,10706.56,10825.1,10580.0,10685.88,6158.782664],[1566244800000,10685.59,10930.0,10618.01,10915.54,5115.022858],[1566259200000,10914.73,10949.96,10766.0,10788.84,5168.801877],[1566273600000,10788.97,10837.77,10714.0,10808.74,4599.789823],[1566288000000,10810.0,10811.56,10560.0,10708.82,8547.778536],[1566302400000,10708.82,10752.0,10580.0,10744.54,6101.661961],[1566316800000,10744.54,10797.44,10684.0,10734.1,3516.371123],[1566331200000,10734.0,10842.03,10650.0,10760.51,4364.518359],[1566345600000,10760.51,10804.13,10225.02,10323.18,11264.203179],[1566360000000,10322.05,10330.75,10111.0,10138.99,8420.226736],[1566374400000,10138.99,10254.97,10081.0,10179.01,5884.911286],[1566388800000,10179.01,10183.79,9921.16,9986.77,10913.866569],[1566403200000,9986.77,10158.0,9858.0,10106.28,6041.962319],[1566417600000,10107.14,10198.85,9980.0,10142.57,4830.549193],[1566432000000,10140.82,10163.56,9762.0,9872.48,8379.361415],[1566446400000,9872.72,10045.0,9860.0,9973.83,5122.57772],[1566460800000,9972.33,10070.0,9880.01,9966.53,5485.291131],[1566475200000,9966.68,10183.69,9950.0,10112.65,6859.056256],[1566489600000,10112.64,10242.0,10060.0,10161.22,5313.97682],[1566504000000,10164.91,10210.0,10089.28,10099.88,2899.379396],[1566518400000,10099.9,10156.94,10019.79,10134.81,3316.150412],[1566532800000,10139.33,10232.0,10089.0,10206.15,4049.225022],[1566547200000,10206.15,10208.83,10060.0,10116.96,3602.132015],[1566561600000,10115.9,10445.0,10093.04,10397.55,8971.083328],[1566576000000,10397.71,10444.32,10365.01,10403.81,3013.775674],[1566590400000,10402.01,10437.14,10265.29,10389.55,4597.969722],[1566604800000,10388.16,10419.42,10275.12,10346.8,2983.422278],[1566619200000,10346.28,10363.84,10236.28,10294.85,3453.597614],[1566633600000,10294.85,10294.85,9890.0,10007.79,9941.227633],[1566648000000,10007.09,10023.95,9933.0,9993.17,3597.748404],[1566662400000,9992.7,10125.6,9948.08,10101.93,3673.86988],[1566676800000,10101.95,10194.73,9969.38,10134.35,4042.591035],[1566691200000,10134.61,10168.26,10020.02,10120.47,2391.821285],[1566705600000,10120.51,10135.72,10010.11,10103.98,2472.949529],[1566720000000,10104.0,10163.99,10041.8,10117.62,2976.35524],[1566734400000,10115.0,10333.0,9966.0,10066.87,9988.626602],[1566748800000,10066.86,10141.88,9971.18,10061.23,3708.722782],[1566763200000,10061.23,10179.0,9906.97,10142.69,4733.18196],[1566777600000,10142.69,10604.0,10137.93,10276.8,16923.143008],[1566792000000,10276.82,10416.0,10255.13,10339.89,4704.18726],[1566806400000,10339.63,10448.47,10286.0,10389.59,4227.425299],[1566820800000,10389.59,10414.94,10286.12,10333.46,5331.028738],[1566835200000,10338.2,10399.82,10230.0,10325.0,5253.309383],[1566849600000,10325.0,10412.0,10200.0,10372.25,5248.417911],[1566864000000,10373.6,10391.08,10112.0,10200.0,9085.454828],[1566878400000,10200.0,10255.96,10127.0,10180.65,3857.198786],[1566892800000,10180.65,10215.98,10101.0,10130.63,3660.799191],[1566907200000,10130.63,10209.7,10051.08,10188.06,5892.081087],[1566921600000,10190.73,10244.0,10106.33,10164.01,3812.87225],[1566936000000,10163.99,10211.98,10117.46,10185.05,2094.369241],[1566950400000,10185.69,10189.27,10078.57,10095.57,2757.297865],[1566964800000,10094.09,10219.47,10060.0,10157.65,4169.04905],[1566979200000,10157.48,10165.99,10105.01,10147.74,2650.29765],[1566993600000,10146.42,10299.0,10142.92,10239.73,7036.543862],[1567008000000,10239.73,10274.0,9601.01,9683.94,20927.394708],[1567022400000,9685.23,9766.07,9647.15,9721.0,4569.97224],[1567036800000,9721.0,9724.0,9528.88,9589.98,6154.172588],[1567051200000,9589.98,9646.38,9320.0,9396.5,8825.657133],[1567065600000,9396.5,9498.98,9394.05,9467.76,5592.257025],[1567080000000,9466.45,9617.9,9376.99,9507.01,7540.535941],[1567094400000,9506.64,9569.61,9432.45,9509.04,4772.840827],[1567108800000,9509.99,9537.46,9447.11,9498.44,2647.231396],[1567123200000,9499.01,9540.0,9350.41,9468.47,5057.719497],[1567137600000,9468.5,9554.0,9440.75,9470.0,4320.905092],[1567152000000,9470.62,9630.0,9470.0,9574.75,5093.124016],[1567166400000,9572.26,9620.0,9548.0,9588.33,4183.713861],[1567180800000,9589.1,9604.03,9450.35,9571.66,4191.053624],[1567195200000,9572.13,9696.0,9555.0,9584.54,3987.802014],[1567209600000,9582.76,9655.77,9566.42,9611.26,2650.004232],[1567224000000,9611.02,9625.0,9576.71,9591.58,1617.659678],[1567238400000,9588.25,9591.6,9520.58,9553.85,2620.100164],[1567252800000,9553.22,9610.0,9545.61,9595.0,2124.478946],[1567267200000,9594.96,9627.07,9556.0,9569.34,2742.320212],[1567281600000,9568.53,9684.51,9420.75,9587.47,5375.726842],[1567296000000,9588.74,9642.58,9579.34,9623.02,2091.658833],[1567310400000,9623.02,9630.21,9595.87,9608.1,1227.36864],[1567324800000,9608.06,9610.19,9550.0,9571.05,2528.758266],[1567339200000,9571.99,9659.0,9545.46,9604.26,2638.327807],[1567353600000,9601.38,9632.0,9520.0,9616.96,3039.23834],[1567368000000,9615.3,9830.0,9597.89,9724.98,8020.052957],[1567382400000,9723.59,9793.0,9712.5,9743.16,5753.951049],[1567396800000,9741.76,9775.0,9735.0,9746.59,2765.475826],[1567411200000,9747.2,9846.0,9735.0,9827.91,4876.652685],[1567425600000,9826.27,9953.99,9776.07,9879.0,7331.688941],[1567440000000,9879.0,10184.62,9878.56,10163.68,10404.900107],[1567454400000,10163.64,10450.0,10157.58,10340.0,13607.579485],[1567468800000,10340.0,10475.0,10282.01,10385.0,5972.100059],[1567483200000,10385.33,10427.46,10353.02,10368.72,3804.404897],[1567497600000,10368.0,10475.0,10272.0,10424.5,7374.448834],[1567512000000,10424.5,10773.0,10394.08,10687.23,18640.790401],[1567526400000,10684.69,10713.0,10592.02,10647.37,4865.150679],[1567540800000,10646.29,10720.0,10468.06,10615.28,7341.481911],[1567555200000,10611.85,10650.0,10400.01,10604.74,6860.696356],[1567569600000,10603.92,10641.88,10531.02,10568.0,3686.135036],[1567584000000,10569.1,10578.86,10451.13,10523.84,5563.039551],[1567598400000,10520.96,10535.0,10369.89,10406.6,8538.277638],[1567612800000,10406.69,10712.0,10405.0,10695.23,10223.219379],[1567627200000,10698.81,10799.0,10485.07,10567.02,9072.521066],[1567641600000,10565.92,10575.2,10487.16,10550.37,4902.614286],[1567656000000,10550.0,10636.95,10511.0,10541.35,5120.677163],[1567670400000,10540.99,10648.0,10450.0,10568.1,8981.468739],[1567684800000,10567.51,10594.0,10511.0,10541.22,3703.96241],[1567699200000,10541.22,10900.0,10461.37,10533.0,7648.691864],[1567713600000,10532.94,10607.69,10491.36,10564.49,3613.546177],[1567728000000,10563.13,10698.0,10548.51,10639.64,7866.36047],[1567742400000,10639.61,10777.01,10637.11,10716.51,8697.104956],[1567756800000,10715.87,10880.0,10674.0,10834.87,8812.158308],[1567771200000,10834.37,10905.87,10666.0,10843.0,8453.75986],[1567785600000,10843.13,10857.84,10293.34,10372.75,16595.228017],[1567800000000,10374.17,10415.25,10150.0,10298.73,8375.029348],[1567814400000,10298.71,10380.81,10288.57,10333.84,3425.999717],[1567828800000,10334.63,10394.29,10301.11,10365.51,2971.76534],[1567843200000,10366.24,10476.06,10329.86,10417.1,6044.502868],[1567857600000,10417.12,10469.86,10367.75,10455.64,4042.5429],[1567872000000,10455.02,10558.0,10355.0,10465.72,8926.572379],[1567886400000,10465.76,10533.33,10450.0,10455.88,2226.494188],[1567900800000,10455.9,10559.01,10452.01,10541.4,2482.269583],[1567915200000,10542.56,10592.5,10502.0,10518.46,3048.095149],[1567929600000,10518.0,10528.68,10208.0,10387.0,8345.192203],[1567944000000,10386.98,10421.0,10353.79,10389.24,3316.824754],[1567958400000,10389.24,10430.08,10305.0,10340.06,3821.942201],[1567972800000,10340.39,10417.71,10320.98,10381.18,2970.348128],[1567987200000,10381.24,10404.74,10262.0,10298.96,3648.770307],[1568001600000,10300.22,10330.33,10090.0,10147.36,9273.789652],[1568016000000,10147.63,10480.0,10068.5,10413.26,10365.592829],[1568030400000,10413.28,10417.33,10290.0,10321.1,6192.238826],[1568044800000,10321.26,10338.14,10175.75,10312.7,5216.897745],[1568059200000,10311.44,10373.0,10211.0,10303.12,5138.438249],[1568073600000,10302.58,10384.99,10261.0,10309.98,4041.130929],[1568088000000,10310.75,10331.71,10225.0,10271.14,3511.714894],[1568102400000,10272.64,10290.0,10193.55,10252.38,3933.467873],[1568116800000,10251.22,10271.62,10161.51,10175.07,4591.686701],[1568131200000,10176.26,10238.26,9953.0,10026.31,7691.444212],[1568145600000,10025.6,10130.0,9996.36,10098.15,5145.967616],[1568160000000,10098.19,10293.0,10050.58,10093.04,5725.792439],[1568174400000,10093.35,10102.54,9880.0,10066.0,7516.315819],[1568188800000,10066.38,10141.98,9982.78,10068.05,4837.321619],[1568203200000,10063.07,10108.09,9973.25,9990.07,4463.584433],[1568217600000,9990.57,10126.0,9923.0,10074.46,5637.989593],[1568232000000,10074.5,10184.93,10063.04,10158.33,3772.820659],[1568246400000,10158.75,10205.22,10081.93,10114.07,4175.987264],[1568260800000,10113.6,10128.0,10040.0,10079.79,3510.417431],[1568275200000,10079.79,10189.92,10074.87,10170.47,5782.141491],[1568289600000,10169.45,10370.0,10168.97,10326.52,9578.441781],[1568304000000,10326.53,10350.0,10225.8,10300.63,4955.72263],[1568318400000,10301.57,10448.81,10299.49,10415.01,6508.452158],[1568332800000,10415.01,10439.0,10326.35,10364.02,3153.941316],[1568347200000,10364.32,10399.19,10266.66,10283.16,6830.830194],[1568361600000,10282.73,10327.2,10250.12,10305.45,5373.553857],[1568376000000,10306.84,10347.07,10266.82,10296.3,4230.018352],[1568390400000,10296.3,10312.36,10185.11,10210.6,5071.333676],[1568404800000,10210.59,10369.23,10153.0,10342.06,5620.662381],[1568419200000,10344.13,10354.94,10267.01,10281.22,2303.724445],[1568433600000,10281.2,10331.52,10261.12,10319.0,2263.432589],[1568448000000,10319.84,10348.0,10287.8,10293.45,2831.792723],[1568462400000,10293.69,10399.0,10222.33,10356.32,7303.277979],[1568476800000,10357.78,10400.0,10325.25,10363.73,5114.835465],[1568491200000,10363.73,10419.99,10310.0,10335.02,3804.470318],[1568505600000,10332.81,10360.0,10289.45,10303.36,2600.207489],[1568520000000,10303.38,10328.75,10265.9,10308.42,2736.74218],[1568534400000,10307.84,10322.0,10270.0,10298.02,3357.642356],[1568548800000,10297.51,10325.11,10252.15,10307.97,4773.04061],[1568563200000,10307.12,10332.45,10280.0,10295.88,2909.660685],[1568577600000,10295.41,10317.96,10265.23,10302.01,1670.360693],[1568592000000,10303.34,10355.0,10300.01,10301.76,3831.404333],[1568606400000,10302.09,10326.5,10280.0,10302.25,2970.024085],[1568620800000,10302.43,10317.22,10275.0,10283.79,2609.72029],[1568635200000,10282.4,10282.41,10112.15,10117.49,10766.755171],[1568649600000,10119.73,10161.99,10078.0,10121.39,3219.039378],[1568664000000,10121.39,10330.0,10120.0,10251.31,5574.4584],[1568678400000,10249.68,10262.42,10169.51,10225.3,2438.059821],[1568692800000,10223.76,10232.15,10165.0,10203.61,3230.911152],[1568707200000,10203.09,10206.48,10128.01,10162.88,3705.279591],[1568721600000,10162.84,10245.0,10151.8,10200.6,5136.178908],[1568736000000,10201.43,10265.07,10199.03,10257.94,4441.347582],[1568750400000,10257.94,10275.0,10169.0,10187.82,3962.547509],[1568764800000,10187.48,10258.02,10182.28,10206.44,3584.871904],[1568779200000,10205.98,10229.0,10186.86,10199.92,3089.844432],[1568793600000,10199.97,10200.0,10150.0,10158.9,4852.949305],[1568808000000,10156.86,10215.99,10100.0,10173.4,6444.070126],[1568822400000,10173.34,10210.0,10132.01,10171.84,3477.736093],[1568836800000,10172.17,10210.0,10137.77,10156.99,2800.777443],[1568851200000,10156.41,10185.4,9653.0,9823.81,13650.470494],[1568865600000,9822.7,9919.01,9777.0,9875.49,6144.113247],[1568880000000,9874.15,9898.28,9813.73,9857.56,3853.846779],[1568894400000,9857.56,9896.44,9847.74,9882.0,3021.719103],[1568908800000,9882.01,10100.0,9875.0,10086.42,8579.026802],[1568923200000,10086.41,10325.0,10086.41,10244.29,9577.106154],[1568937600000,10243.7,10281.0,10151.0,10213.72,4630.801704],[1568952000000,10214.08,10223.81,10150.0,10157.22,2988.127809],[1568966400000,10157.25,10189.5,10125.0,10172.75,4015.398805],[1568980800000,10173.82,10231.0,10140.0,10179.82,6359.420307],[1568995200000,10181.15,10189.42,10061.39,10161.53,4637.511932],[1569009600000,10161.35,10187.0,10066.66,10168.59,2457.230512],[1569024000000,10167.92,10176.7,10115.54,10125.64,1855.570097],[1569038400000,10126.86,10127.57,9957.0,10081.42,4847.079225],[1569052800000,10081.47,10082.73,9982.01,10046.56,4751.028781],[1569067200000,10046.58,10072.51,9900.0,10037.09,4496.207761],[1569081600000,10038.43,10058.38,9960.0,10016.73,2198.913234],[1569096000000,10016.98,10026.41,9941.8,9986.39,2395.376098],[1569110400000,9985.15,10004.33,9861.55,9873.17,3997.090596],[1569124800000,9872.77,10053.84,9853.97,10026.57,3478.407427],[1569139200000,10026.43,10089.0,9975.35,10003.44,3532.110802],[1569153600000,10003.44,10058.79,9925.5,9990.64,3560.783283],[1569168000000,9989.87,10029.13,9945.61,9990.04,5122.74608],[1569182400000,9989.45,10075.77,9982.32,10028.87,2358.137068],[1569196800000,10028.05,10049.99,9942.55,9980.27,3426.971144],[1569211200000,9980.84,9990.98,9866.0,9908.94,3782.096007],[1569225600000,9908.94,9971.81,9904.01,9915.08,2822.056313],[1569240000000,9916.35,9955.0,9711.0,9867.01,8400.125128],[1569254400000,9867.32,9884.96,9776.0,9806.08,4216.326785],[1569268800000,9806.19,9840.0,9615.77,9702.25,9289.656979],[1569283200000,9702.2,9794.99,9604.0,9719.98,4614.609878],[1569297600000,9719.99,9792.0,9686.83,9755.74,2980.432423],[1569312000000,9755.88,9771.64,9681.0,9726.04,4092.326256],[1569326400000,9726.04,9730.42,9410.0,9527.31,14694.778432],[1569340800000,9529.38,9603.08,7800.0,8367.78,40545.004098],[1569355200000,8362.08,8765.0,8128.0,8493.14,27080.194116],[1569369600000,8497.55,8730.0,8490.47,8565.61,9135.858612],[1569384000000,8565.61,8590.0,8310.0,8328.16,11001.202267],[1569398400000,8328.16,8460.0,8215.64,8326.64,12150.831423],[1569412800000,8324.15,8455.0,8240.7,8299.95,10258.586587],[1569427200000,8299.94,8412.0,8230.0,8348.64,8202.053931],[1569441600000,8349.89,8629.96,8328.0,8430.05,10035.359438],[1569456000000,8430.05,8444.3,8317.47,8361.42,4183.362765],[1569470400000,8362.32,8432.21,8335.0,8378.98,3924.314585],[1569484800000,8379.62,8465.99,8365.81,8386.35,5661.105127],[1569499200000,8386.39,8439.99,7849.99,7920.0,24454.590324],[1569513600000,7920.08,8165.53,7750.0,8131.0,23523.700472],[1569528000000,8131.99,8159.0,8003.64,8063.73,6183.780476],[1569542400000,8063.49,8096.07,7912.95,8022.87,5497.588318],[1569556800000,8022.47,8087.06,7953.08,8057.51,5567.165172],[1569571200000,8057.51,8130.0,7947.0,7987.65,7057.802657],[1569585600000,7988.18,8100.0,7852.15,7981.71,10097.516012],[1569600000000,7978.53,8063.75,7932.18,7991.24,6428.078413],[1569614400000,7991.65,8265.0,7977.0,8177.91,9234.774053],[1569628800000,8177.47,8211.79,8120.02,8163.49,3777.482191],[1569643200000,8166.62,8237.41,8140.05,8213.24,3752.172327],[1569657600000,8215.44,8249.0,8121.0,8134.89,5512.559543],[1569672000000,8134.89,8138.39,8001.09,8069.47,8892.083737],[1569686400000,8067.54,8183.9,8040.0,8146.83,4709.196001],[1569700800000,8146.83,8315.0,8060.02,8198.81,7830.111366],[1569715200000,8199.38,8229.13,8120.31,8132.03,3231.791683],[1569729600000,8130.04,8143.43,8040.0,8086.51,4088.940427],[1569744000000,8086.59,8116.0,8031.25,8074.16,4063.493462],[1569758400000,8073.86,8078.0,7890.0,7965.57,9026.330489],[1569772800000,7965.56,8035.0,7917.84,7950.69,5451.175995],[1569787200000,7953.09,8131.03,7918.98,8043.82,5682.479332],[1569801600000,8043.04,8056.55,7955.0,7972.13,4288.234374],[1569816000000,7972.11,7975.0,7710.0,7794.42,13875.230615],[1569830400000,7794.74,8099.0,7775.02,8031.3,11610.305831],[1569844800000,8033.33,8300.0,7982.56,8283.85,14239.031816],[1569859200000,8284.01,8337.26,8188.0,8269.53,6885.228793],[1569873600000,8269.34,8295.0,8163.36,8289.34,4967.455831],[1569888000000,8289.97,8500.0,8173.05,8396.93,10502.361604],[1569902400000,8397.21,8470.5,8340.74,8407.12,5473.6547],[1569916800000,8405.87,8412.72,8282.06,8353.42,5818.756685],[1569931200000,8353.35,8428.02,8270.22,8365.5,7302.728885],[1569945600000,8365.87,8497.0,8225.38,8302.6,10394.20859],[1569960000000,8302.6,8399.0,8265.08,8292.44,3987.876956],[1569974400000,8292.67,8330.0,8205.0,8244.94,3513.170269],[1569988800000,8244.48,8258.9,8151.22,8204.36,5431.114618],[1570003200000,8204.36,8289.0,8202.0,8269.04,3589.981989],[1570017600000,8268.67,8300.0,8187.29,8239.98,5103.220894],[1570032000000,8239.98,8271.0,8182.15,8257.26,4191.118195],[1570046400000,8257.05,8373.91,8213.08,8359.94,4414.780679],[1570060800000,8360.0,8393.0,8307.77,8327.52,3420.082061],[1570075200000,8327.65,8367.57,8241.0,8261.43,3962.98125],[1570089600000,8261.43,8299.24,8185.38,8217.02,4983.185039],[1570104000000,8218.66,8247.4,8060.0,8108.14,8189.80399],[1570118400000,8108.98,8210.0,8088.0,8146.04,5580.497327],[1570132800000,8145.01,8280.0,8115.0,8223.96,4351.734391],[1570147200000,8224.43,8232.41,8050.0,8104.53,6016.265448],[1570161600000,8104.81,8148.0,8005.0,8138.69,5040.55289],[1570176000000,8136.98,8178.96,8084.18,8151.4,4391.473116],[1570190400000,8150.59,8186.36,8122.0,8148.0,3895.222983],[1570204800000,8147.13,8207.77,8125.0,8183.5,4368.21289],[1570219200000,8183.9,8217.47,8130.02,8137.13,2764.603077],[1570233600000,8137.09,8149.99,8093.99,8137.83,3153.247204],[1570248000000,8137.81,8145.0,8091.72,8108.0,2213.329233],[1570262400000,8108.69,8112.48,8070.0,8081.75,3282.848006],[1570276800000,8081.2,8091.47,8012.98,8082.93,6066.968809],[1570291200000,8079.05,8100.0,8031.0,8066.36,2944.773798],[1570305600000,8066.07,8183.41,8058.33,8126.19,4246.448514],[1570320000000,8127.55,8153.87,8011.68,8042.99,3808.08568],[1570334400000,8042.97,8077.6,7910.0,7963.17,5638.951809],[1570348800000,7963.11,7965.0,7860.0,7941.91,5807.16535],[1570363200000,7942.72,8050.0,7861.01,8009.85,7112.035994],[1570377600000,8008.52,8026.77,7785.0,7892.11,8061.903739],[1570392000000,7889.06,7925.0,7800.52,7854.25,4247.961477],[1570406400000,7855.3,7907.86,7762.0,7864.91,6515.951086],[1570420800000,7864.96,7888.09,7801.41,7866.88,3975.974881],[1570435200000,7867.2,8060.0,7866.52,7984.8,11364.578974],[1570449600000,7984.78,8224.44,7983.59,8176.93,14898.339943],[1570464000000,8177.23,8299.92,8133.51,8211.0,10475.802928],[1570478400000,8211.0,8255.44,8175.37,8190.09,4971.424485],[1570492800000,8190.82,8325.0,8186.45,8258.79,6246.832311],[1570507200000,8258.75,8290.18,8194.0,8202.82,5410.035544],[1570521600000,8202.38,8219.98,8126.81,8179.0,7759.333144],[1570536000000,8179.01,8246.0,8130.0,8185.81,6361.306542],[1570550400000,8185.37,8210.0,8157.07,8163.38,4896.937199],[1570564800000,8166.59,8210.0,8088.75,8168.39,4778.212683],[1570579200000,8170.79,8203.7,8116.82,8119.76,3806.364221],[1570593600000,8119.7,8195.98,8115.0,8179.6,4043.40747],[1570608000000,8178.66,8239.0,8156.95,8185.9,6637.897001],[1570622400000,8185.88,8663.92,8160.0,8550.0,22235.710129],[1570636800000,8552.46,8670.0,8483.42,8581.98,13075.484514],[1570651200000,8579.75,8618.19,8524.0,8560.74,5239.841043],[1570665600000,8562.15,8592.0,8484.3,8543.51,6332.487296],[1570680000000,8544.42,8644.0,8531.0,8613.73,6084.467522],[1570694400000,8614.73,8622.63,8462.0,8524.3,9236.16898],[1570708800000,8526.02,8555.4,8414.52,8540.69,8501.878692],[1570723200000,8540.73,8573.93,8482.2,8554.13,4585.898586],[1570737600000,8554.96,8589.81,8520.0,8558.03,4397.045091],[1570752000000,8557.82,8572.91,8475.0,8553.35,4760.446491],[1570766400000,8552.47,8779.51,8359.0,8387.69,20175.196216],[1570780800000,8387.69,8389.37,8261.54,8297.5,9339.158873],[1570795200000,8299.43,8360.0,8270.16,8343.47,6605.387901],[1570809600000,8343.0,8374.0,8277.77,8344.01,5117.823518],[1570824000000,8342.96,8357.79,8212.38,8258.5,4407.271419],[1570838400000,8257.95,8331.26,8250.0,8308.3,4055.678169],[1570852800000,8308.32,8358.99,8305.07,8338.62,3288.470244],[1570867200000,8338.66,8369.98,8291.0,8321.41,4247.662979],[1570881600000,8321.06,8400.0,8305.39,8372.42,4109.404348],[1570896000000,8372.44,8398.22,8285.0,8309.86,3837.114297],[1570910400000,8311.65,8345.34,8292.7,8300.09,1801.004061],[1570924800000,8301.98,8366.0,8276.33,8340.07,3067.398682],[1570939200000,8341.26,8356.72,8306.46,8321.08,2114.833928],[1570953600000,8319.7,8383.0,8316.15,8347.32,3676.958066],[1570968000000,8348.31,8439.32,8344.39,8403.8,6224.037754],[1570982400000,8401.88,8451.37,8401.67,8434.02,3863.78095],[1570996800000,8434.02,8436.19,8160.0,8275.01,8893.730573],[1571011200000,8275.24,8309.0,8241.9,8289.03,2951.768905],[1571025600000,8289.01,8333.42,8271.0,8305.76,4986.105254],[1571040000000,8305.76,8325.62,8277.0,8280.32,4696.049103],[1571054400000,8280.08,8291.47,8242.22,8251.94,4569.289363],[1571068800000,8254.05,8388.85,8203.0,8327.96,8155.192286],[1571083200000,8327.96,8350.0,8251.89,8348.2,4452.258342],[1571097600000,8346.86,8403.0,8311.11,8315.19,5356.741287],[1571112000000,8316.26,8340.84,8266.61,8281.04,4523.9075],[1571126400000,8280.72,8321.64,8258.4,8295.85,4655.687037],[1571140800000,8295.87,8360.0,8235.21,8316.94,6102.794655],[1571155200000,8318.32,8323.8,8090.0,8177.59,9005.819528],[1571169600000,8177.1,8182.77,8124.87,8159.29,3128.112469],[1571184000000,8159.3,8181.16,8144.35,8167.51,3728.293704],[1571198400000,8166.57,8177.27,8120.0,8134.93,3852.177518],[1571212800000,8134.89,8162.0,8010.0,8056.0,7846.196517],[1571227200000,8055.66,8056.0,7923.5,7953.15,10278.489681],[1571241600000,7953.06,8023.0,7917.0,7957.69,6001.725419],[1571256000000,7958.16,8023.0,7957.55,7991.74,3026.711127],[1571270400000,7995.02,7997.4,7952.63,7968.88,2982.933455],[1571284800000,7968.71,7990.0,7929.03,7975.28,4596.666872],[1571299200000,7974.42,8118.86,7971.8,8067.2,8572.917723],[1571313600000,8066.66,8091.6,8016.01,8069.39,6208.2346],[1571328000000,8069.69,8124.92,8042.03,8059.92,4686.736167],[1571342400000,8059.32,8076.73,8032.54,8070.58,2609.460341],[1571356800000,8070.71,8115.0,8050.0,8064.81,3151.283157],[1571371200000,8065.65,8072.54,7856.89,7911.6,9242.334452],[1571385600000,7911.59,7942.0,7816.01,7920.42,6981.836511],[1571400000000,7920.6,7975.0,7884.01,7920.01,5099.90826],[1571414400000,7920.0,7983.32,7905.0,7941.55,3892.20057],[1571428800000,7941.55,7978.0,7915.02,7947.01,2985.618466],[1571443200000,7946.89,7957.99,7892.0,7938.23,3828.417092],[1571457600000,7939.56,7957.73,7913.16,7928.7,2820.990774],[1571472000000,7929.81,7998.9,7920.0,7943.34,4436.65565],[1571486400000,7943.34,8098.1,7866.92,7990.92,8399.38449],[1571500800000,7993.26,7999.38,7937.69,7971.81,3607.502667],[1571515200000,7972.19,7978.52,7891.76,7948.01,3534.938715],[1571529600000,7949.87,7953.21,7870.0,7901.68,4665.055883],[1571544000000,7902.09,7940.47,7899.14,7905.17,2407.967179],[1571558400000,7907.14,7985.0,7883.0,7942.99,4298.315971],[1571572800000,7942.99,8043.44,7936.32,8026.46,6472.97444],[1571587200000,8026.47,8239.0,8006.45,8235.0,10268.618464],[1571601600000,8235.0,8297.0,8165.36,8223.35,6173.520717],[1571616000000,8223.35,8251.41,8183.0,8219.65,4285.917167],[1571630400000,8220.57,8249.18,8201.63,8223.8,3574.716741],[1571644800000,8223.11,8286.28,8189.89,8235.0,6528.13221],[1571659200000,8234.89,8333.0,8145.0,8191.25,8164.743448],[1571673600000,8191.24,8199.32,8142.03,8183.16,4467.416862],[1571688000000,8183.56,8229.88,8176.95,8197.27,3427.753111],[1571702400000,8197.28,8208.45,8159.96,8201.54,4259.496452],[1571716800000,8202.09,8226.57,8187.49,8208.6,3674.898929],[1571731200000,8208.6,8278.97,8208.51,8276.16,8117.333384],[1571745600000,8276.17,8297.99,8165.0,8210.31,6546.808225],[1571760000000,8210.76,8223.24,8156.0,8167.91,3587.855091],[1571774400000,8167.91,8168.72,8000.0,8020.0,8465.436582],[1571788800000,8020.06,8047.59,7930.0,7954.34,5513.129116],[1571803200000,7953.58,7984.2,7920.0,7957.19,5863.105997],[1571817600000,7957.34,8011.96,7945.31,7963.57,5174.688107],[1571832000000,7962.23,7963.98,7400.0,7425.95,30344.647397],[1571846400000,7425.96,7535.55,7300.0,7482.9,11161.061346],[1571860800000,7482.9,7498.99,7386.37,7466.62,5840.825135],[1571875200000,7468.47,7497.96,7400.0,7410.88,5448.257295],[1571889600000,7410.94,7441.67,7337.99,7420.89,6275.959099],[1571904000000,7420.36,7478.0,7389.2,7421.83,6195.91767],[1571918400000,7421.09,7503.68,7413.43,7436.82,7240.617111],[1571932800000,7436.82,7479.0,7421.07,7471.3,4459.162116],[1571947200000,7471.3,7471.96,7403.76,7412.41,3094.469974],[1571961600000,7412.41,7459.29,7411.94,7440.0,4639.755101],[1571976000000,7440.02,7469.0,7361.0,7462.79,5669.002088],[1571990400000,7461.72,7642.58,7439.0,7581.1,12288.347953],[1572004800000,7578.0,8403.95,7578.0,8263.16,20521.645541],[1572019200000,8262.95,8799.0,8247.3,8634.87,36455.029282],[1572033600000,8634.87,8706.07,8535.0,8655.02,11174.438209],[1572048000000,8655.88,10370.0,8470.38,9554.05,63695.782267],[1572062400000,9554.05,9777.0,9301.01,9481.47,20027.669626],[1572076800000,9481.47,9486.58,8970.0,9224.22,28178.900423],[1572091200000,9224.13,9444.44,9051.0,9196.53,22544.294248],[1572105600000,9194.94,9247.94,8855.5,8996.16,18414.713277],[1572120000000,8998.79,9289.7,8994.79,9230.0,9727.225572],[1572134400000,9230.0,9369.8,9096.0,9131.61,8393.571998],[1572148800000,9130.26,9206.13,9074.34,9149.08,5475.762137],[1572163200000,9148.84,9642.99,9147.29,9275.83,23305.7256],[1572177600000,9275.71,9610.0,9211.19,9526.44,21633.398875],[1572192000000,9523.98,9794.98,9376.0,9712.73,19848.680343],[1572206400000,9712.0,9749.0,9420.0,9529.93,15176.402651],[1572220800000,9528.23,9902.1,9527.17,9615.45,18941.531154],[1572235200000,9615.73,9679.26,9322.52,9426.11,15639.564735],[1572249600000,9426.18,9468.75,9265.0,9407.91,10570.797866],[1572264000000,9407.91,9415.0,9254.0,9376.21,12107.653889],[1572278400000,9376.22,9478.93,9320.23,9397.73,11150.16643],[1572292800000,9397.73,9483.49,9160.0,9205.14,11764.503249],[1572307200000,9204.45,9306.43,9188.8,9285.0,7384.652408],[1572321600000,9285.78,9550.0,9283.93,9441.68,13257.37322],[1572336000000,9441.56,9490.1,9351.0,9432.27,8690.567218],[1572350400000,9434.93,9469.27,9265.83,9340.06,11239.967735],[1572364800000,9341.66,9397.0,9072.0,9225.09,12901.509089],[1572379200000,9227.76,9482.0,9214.47,9407.62,10684.392776],[1572393600000,9407.62,9409.84,9245.01,9276.93,8705.014026],[1572408000000,9279.24,9331.72,9151.0,9161.3,8808.128808],[1572422400000,9164.71,9248.79,9018.0,9097.69,13936.196273],[1572436800000,9096.23,9172.41,9001.01,9093.72,10861.514077],[1572451200000,9093.72,9204.65,9012.07,9202.09,7333.336957],[1572465600000,9201.17,9225.0,9128.07,9154.72,5597.596293],[1572480000000,9154.02,9204.97,9051.01,9100.02,5855.243404],[1572494400000,9100.01,9209.0,9074.74,9098.32,6412.345352],[1572508800000,9096.02,9149.42,8913.0,9109.53,11939.181471],[1572523200000,9109.53,9405.0,9108.42,9213.98,15490.338765],[1572537600000,9213.98,9264.04,9193.1,9211.04,5668.609922],[1572552000000,9211.02,9243.47,9013.0,9140.85,9010.305988],[1572566400000,9140.86,9144.7,9043.85,9063.13,5243.841485],[1572580800000,9064.12,9137.0,9030.0,9099.0,4264.648331],[1572595200000,9099.43,9279.0,9088.88,9163.16,10698.35077],[1572609600000,9164.56,9248.51,9061.65,9082.43,10852.356129],[1572624000000,9082.43,9213.57,9060.0,9170.49,6294.925241],[1572638400000,9170.09,9277.16,9167.15,9231.61,6240.692159],[1572652800000,9231.4,9270.76,9209.16,9236.67,4936.448521],[1572667200000,9236.27,9242.95,9186.21,9213.97,3075.740468],[1572681600000,9213.97,9255.0,9194.19,9241.14,4012.454118],[1572696000000,9242.1,9373.74,9201.02,9324.36,10748.092318],[1572710400000,9323.01,9338.81,9264.59,9315.92,4104.859869],[1572724800000,9315.2,9318.73,9270.52,9289.52,2045.465534],[1572739200000,9289.85,9362.57,9288.11,9330.32,4037.89971],[1572753600000,9329.75,9330.4,9225.01,9239.61,4462.859261],[1572768000000,9239.6,9241.0,9109.0,9156.52,6929.62201],[1572782400000,9155.26,9186.63,9101.0,9177.68,4162.494574],[1572796800000,9177.94,9180.0,9112.95,9135.12,3235.592157],[1572811200000,9135.11,9236.0,9066.14,9194.71,5065.910567],[1572825600000,9196.46,9209.82,9133.0,9152.73,2944.826834],[1572840000000,9152.16,9197.34,9115.84,9179.42,4757.799641],[1572854400000,9179.66,9273.0,9143.68,9260.2,6990.305652],[1572868800000,9260.2,9324.41,9228.0,9295.16,8538.539561],[1572883200000,9295.0,9325.0,9245.17,9262.63,6599.926758],[1572897600000,9262.37,9513.68,9260.0,9393.35,16063.057831],[1572912000000,9392.4,9454.95,9353.45,9404.24,7245.949021],[1572926400000,9404.02,9404.06,9175.76,9225.0,10239.455173],[1572940800000,9225.06,9331.0,9193.76,9286.04,7571.117497],[1572955200000,9286.04,9389.94,9217.0,9369.61,9165.678556],[1572969600000,9369.61,9408.14,9255.37,9388.57,6027.858955],[1572984000000,9388.57,9415.33,9275.0,9308.66,5685.814463],[1572998400000,9307.73,9332.94,9266.16,9305.0,5436.356984],[1573012800000,9304.57,9440.91,9296.96,9389.65,8051.776642],[1573027200000,9389.65,9406.0,9332.0,9369.1,7609.547838],[1573041600000,9369.1,9391.75,9303.0,9334.93,6569.637418],[1573056000000,9334.92,9340.0,9250.01,9293.5,5657.639693],[1573070400000,9292.96,9363.58,9272.52,9339.05,4011.211797],[1573084800000,9339.16,9375.0,9275.12,9300.09,5924.760043],[1573099200000,9300.09,9314.97,9215.0,9258.95,6661.894806],[1573113600000,9258.96,9273.12,9151.0,9197.11,9141.318779],[1573128000000,9197.53,9240.0,9119.0,9191.93,7808.484622],[1573142400000,9192.0,9234.34,9178.05,9201.23,3537.349148],[1573156800000,9201.09,9265.88,9101.0,9216.2,6043.663455],[1573171200000,9214.0,9257.47,9176.45,9239.98,4147.891542],[1573185600000,9239.96,9261.0,9110.0,9144.4,6678.125649],[1573200000000,9144.42,9158.75,8955.0,9026.27,15619.713102],[1573214400000,9026.27,9035.0,8696.0,8821.14,22747.638124],[1573228800000,8820.76,8857.14,8715.0,8807.26,7554.326651],[1573243200000,8807.25,8904.5,8768.9,8773.73,5359.594175],[1573257600000,8773.74,8842.49,8730.5,8836.48,5390.863334],[1573272000000,8836.04,8880.0,8805.58,8823.73,5446.205048],[1573286400000,8822.91,8864.34,8807.0,8817.7,4328.113959],[1573300800000,8818.27,8874.9,8774.0,8800.75,6075.780729],[1573315200000,8800.75,8827.09,8724.88,8757.7,5188.934519],[1573329600000,8757.7,8831.0,8756.61,8809.41,3039.583816],[1573344000000,8809.18,8810.43,8750.0,8773.33,2558.660689],[1573358400000,8773.33,8890.0,8772.46,8848.11,5372.698602],[1573372800000,8847.65,8888.0,8811.0,8829.51,4243.671339],[1573387200000,8829.75,8859.39,8783.5,8800.64,4589.839096],[1573401600000,8800.0,9147.19,8787.37,9048.29,13092.982142],[1573416000000,9048.29,9099.92,9023.0,9039.47,4564.177929],[1573430400000,9040.16,9072.32,9003.88,9019.57,4217.765497],[1573444800000,9019.78,9035.64,8744.33,8814.44,12861.444925],[1573459200000,8812.8,8813.62,8618.68,8726.74,13689.867507],[1573473600000,8726.17,8754.23,8690.0,8723.59,6116.621664],[1573488000000,8723.59,8800.0,8697.95,8763.76,4783.464258],[1573502400000,8763.3,8765.3,8699.0,8733.27,3218.889694],[1573516800000,8733.36,8778.26,8705.0,8740.65,4453.176511],[1573531200000,8740.65,8796.0,8723.88,8772.37,5199.797499],[1573545600000,8772.29,8775.31,8712.35,8748.77,5118.625311],[1573560000000,8748.77,8888.0,8567.6,8705.27,15295.751355],[1573574400000,8703.61,8789.6,8683.39,8774.51,5669.653875],[1573588800000,8774.13,8824.24,8755.0,8821.94,4629.62492],[1573603200000,8821.91,8844.99,8760.58,8767.0,2686.101169],[1573617600000,8767.01,8767.47,8702.0,8744.26,3351.532889],[1573632000000,8744.87,8811.24,8731.46,8773.07,7217.304036],[1573646400000,8773.1,8803.0,8732.0,8751.18,5365.427438],[1573660800000,8751.98,8785.0,8739.05,8778.4,4381.72271],[1573675200000,8778.7,8796.16,8755.23,8777.12,3808.028676],[1573689600000,8777.54,8800.0,8735.98,8759.2,3504.299604],[1573704000000,8759.64,8770.11,8650.0,8668.36,8106.648674],[1573718400000,8665.56,8667.87,8582.6,8636.54,9085.633612],[1573732800000,8636.12,8706.17,8606.01,8643.57,6818.852089],[1573747200000,8643.58,8670.0,8630.67,8649.02,3241.954758],[1573761600000,8649.0,8684.98,8644.74,8646.68,2711.080224],[1573776000000,8646.38,8659.41,8517.0,8558.15,8022.080241],[1573790400000,8558.13,8610.97,8531.61,8574.77,4807.021967],[1573804800000,8574.76,8790.0,8569.98,8630.54,11512.064104],[1573819200000,8630.5,8689.0,8400.0,8479.88,13749.071661],[1573833600000,8479.45,8498.53,8430.83,8485.57,4862.386536],[1573848000000,8486.08,8532.74,8451.94,8471.73,3134.793242],[1573862400000,8471.62,8490.0,8400.0,8451.13,3989.43896],[1573876800000,8452.26,8508.53,8449.55,8474.82,2984.870027],[1573891200000,8475.34,8543.0,8452.23,8479.03,5391.725184],[1573905600000,8478.79,8526.24,8455.86,8489.4,4740.877815],[1573920000000,8489.47,8502.95,8466.61,8472.29,1986.811608],[1573934400000,8472.3,8492.49,8453.6,8491.02,1808.576158],[1573948800000,8490.74,8519.53,8472.61,8482.02,2745.428938],[1573963200000,8482.01,8491.51,8407.0,8425.81,2550.161207],[1573977600000,8427.3,8591.83,8350.68,8521.26,9178.622522],[1573992000000,8521.26,8574.37,8511.26,8529.99,4195.954814],[1574006400000,8529.52,8567.55,8525.16,8553.19,3285.56964],[1574020800000,8552.96,8635.0,8455.55,8502.4,5053.299961],[1574035200000,8502.87,8503.52,8415.0,8475.78,3934.101512],[1574049600000,8474.69,8492.0,8423.44,8452.03,3342.050582],[1574064000000,8451.23,8499.0,8425.0,8443.77,4889.967337],[1574078400000,8443.9,8465.48,8370.45,8408.99,7832.486142],[1574092800000,8408.99,8437.22,8060.0,8213.95,18244.207568],[1574107200000,8213.42,8246.0,8169.03,8187.17,4774.877799],[1574121600000,8186.5,8218.63,8132.51,8153.23,4233.673014],[1574136000000,8153.23,8171.19,8092.5,8128.06,7945.045623],[1574150400000,8128.06,8179.72,8003.0,8073.88,11607.850983],[1574164800000,8074.42,8123.34,8010.1,8101.43,10327.835144],[1574179200000,8100.63,8156.47,8049.03,8109.63,5827.210142],[1574193600000,8109.69,8165.02,8077.61,8133.64,3614.446119],[1574208000000,8133.83,8158.36,8095.0,8130.37,3956.714623],[1574222400000,8129.72,8148.16,8078.9,8121.47,4111.626602],[1574236800000,8121.47,8134.0,8038.4,8088.41,7001.85608],[1574251200000,8089.06,8160.0,8063.02,8127.68,6237.985325],[1574265600000,8127.32,8264.29,8072.56,8088.62,8090.906234],[1574280000000,8088.61,8116.0,8066.0,8098.01,3067.142116],[1574294400000,8098.56,8134.73,8080.35,8125.98,3108.390183],[1574308800000,8125.2,8129.26,8075.23,8088.58,3579.178553],[1574323200000,8088.29,8095.0,7855.0,7870.66,15756.749306],[1574337600000,7869.66,7920.0,7500.0,7631.44,21931.44529],[1574352000000,7631.43,7669.47,7526.45,7629.81,9436.572384],[1574366400000,7629.8,7660.0,7566.0,7627.74,4606.444545],[1574380800000,7627.79,7692.18,7588.0,7599.85,6375.517725],[1574395200000,7599.77,7632.03,7401.0,7556.41,15206.416534],[1574409600000,7556.4,7750.0,6940.0,7106.71,39080.982991],[1574424000000,7102.88,7159.56,6790.0,7124.35,32203.867129],[1574438400000,7125.22,7350.0,7098.9,7297.91,22880.904558],[1574452800000,7297.91,7378.25,7156.36,7268.23,10855.451322],[1574467200000,7268.23,7292.51,7143.0,7271.94,6274.470552],[1574481600000,7271.94,7300.69,7158.31,7171.3,6814.761646],[1574496000000,7171.3,7215.0,7080.01,7171.92,10769.555343],[1574510400000,7171.92,7333.5,7139.75,7291.2,12248.345665],[1574524800000,7288.96,7344.48,7230.65,7285.68,8789.3909],[1574539200000,7285.56,7326.0,7237.78,7311.57,5553.370649],[1574553600000,7311.1,7330.39,7185.0,7202.05,6155.811574],[1574568000000,7202.04,7231.56,7150.0,7180.14,6396.295382],[1574582400000,7178.99,7271.73,7100.0,7203.04,12244.975055],[1574596800000,7203.39,7205.86,6959.57,6981.27,14570.897411],[1574611200000,6983.23,7113.0,6912.0,7028.78,17389.636223],[1574625600000,7028.78,7087.0,6861.0,6903.28,11132.590838],[1574640000000,6900.23,6941.68,6615.0,6713.49,15635.45411],[1574654400000,6717.21,6730.0,6515.0,6672.01,23746.995646],[1574668800000,6671.7,6988.0,6632.98,6879.02,21370.869439],[1574683200000,6879.02,7285.22,6870.66,7252.95,35324.532652],[1574697600000,7253.25,7377.69,7147.34,7192.7,15259.531553],[1574712000000,7192.87,7241.44,7090.17,7109.57,8308.351797],[1574726400000,7109.99,7245.88,7051.0,7245.85,9114.020501],[1574740800000,7245.83,7340.0,7126.0,7176.35,14093.258483],[1574755200000,7176.32,7270.0,7021.64,7170.52,13992.266553],[1574769600000,7170.41,7220.0,7017.48,7095.34,12427.662823],[1574784000000,7097.48,7149.25,7030.94,7076.69,9467.766836],[1574798400000,7076.96,7178.71,7064.0,7156.14,6627.422494],[1574812800000,7154.75,7177.76,7044.0,7071.27,5949.80268],[1574827200000,7071.66,7120.6,7034.0,7069.4,6983.36576],[1574841600000,7069.4,7168.76,6840.0,7147.74,22439.053561],[1574856000000,7147.85,7366.0,7118.0,7305.58,19760.268074],[1574870400000,7304.22,7654.33,7210.09,7563.81,27234.654703],[1574884800000,7563.85,7655.0,7475.0,7508.52,10085.728712],[1574899200000,7507.9,7569.19,7462.05,7489.17,6345.597259],[1574913600000,7489.07,7544.65,7414.02,7494.57,8731.179285],[1574928000000,7495.99,7541.27,7439.41,7479.54,9718.651098],[1574942400000,7479.08,7640.49,7418.0,7609.28,12754.988511],[1574956800000,7613.67,7643.0,7526.02,7608.44,10182.654031],[1574971200000,7608.01,7622.67,7360.0,7419.49,9200.910925],[1574985600000,7418.52,7517.54,7362.3,7488.05,6757.360131],[1575000000000,7485.11,7533.48,7440.0,7509.14,5061.074333],[1575014400000,7509.14,7600.0,7491.66,7514.24,10905.481497],[1575028800000,7514.23,7830.0,7413.0,7807.99,24302.434601],[1575043200000,7808.06,7850.0,7675.0,7711.93,9282.391198],[1575057600000,7711.9,7767.95,7664.0,7739.68,4436.559113],[1575072000000,7740.99,7770.0,7715.72,7740.22,4492.02906],[1575086400000,7740.24,7763.82,7714.74,7748.92,5203.038105],[1575100800000,7748.92,7810.0,7623.38,7656.21,12521.16931],[1575115200000,7656.23,7717.15,7510.0,7539.4,11142.757725],[1575129600000,7539.33,7613.2,7441.0,7506.4,8760.185421],[1575144000000,7506.4,7561.95,7472.74,7541.89,4870.253998],[1575158400000,7540.63,7541.85,7228.99,7289.06,18185.813109],[1575172800000,7287.0,7347.0,7245.0,7277.44,7514.13701],[1575187200000,7277.45,7390.0,7210.0,7313.8,9742.453845],[1575201600000,7314.98,7477.29,7267.52,7306.22,11621.62032],[1575216000000,7306.21,7362.48,7275.24,7358.39,6278.476207],[1575230400000,7355.83,7436.81,7306.18,7390.89,7426.841822],[1575244800000,7391.5,7420.56,7347.21,7358.84,5248.529579],[1575259200000,7359.36,7375.25,7151.1,7252.96,11147.442105],[1575273600000,7252.96,7369.0,7181.01,7297.91,10249.592649],[1575288000000,7297.91,7358.0,7236.56,7308.76,10086.911126],[1575302400000,7309.32,7330.03,7257.22,7273.98,5030.486828],[1575316800000,7273.29,7350.0,7273.29,7294.28,4567.293753],[1575331200000,7294.42,7400.0,7292.0,7349.18,6266.626153],[1575345600000,7349.5,7357.75,7262.02,7293.83,5351.627715],[1575360000000,7293.15,7323.98,7241.35,7266.7,6679.63338],[1575374400000,7263.97,7356.13,7262.81,7335.43,6871.182536],[1575388800000,7335.36,7356.87,7301.64,7320.98,4685.071864],[1575403200000,7320.99,7341.0,7283.02,7292.71,3295.335839],[1575417600000,7292.71,7294.03,7102.0,7150.49,14895.50575],[1575432000000,7150.91,7166.21,7111.11,7130.6,5339.193372],[1575446400000,7130.64,7233.77,7067.0,7200.34,9995.349534],[1575460800000,7200.62,7750.0,7197.71,7466.66,30013.73337],[1575475200000,7466.78,7499.63,7438.0,7479.55,6882.360571],[1575489600000,7479.52,7480.22,7100.0,7194.32,16027.558989],[1575504000000,7194.59,7243.57,7162.0,7223.6,6742.723975],[1575518400000,7223.58,7376.72,7150.0,7306.73,13892.846746],[1575532800000,7306.96,7433.0,7287.96,7370.45,10789.16937],[1575547200000,7369.36,7485.0,7315.0,7336.99,13494.789961],[1575561600000,7335.91,7405.0,7265.0,7374.81,8217.12384],[1575576000000,7374.38,7447.4,7334.4,7389.0,6170.024963],[1575590400000,7389.0,7433.99,7313.91,7371.9,6509.565333],[1575604800000,7371.9,7410.0,7332.0,7367.54,6698.248653],[1575619200000,7367.0,7443.15,7305.0,7338.66,9285.423277],[1575633600000,7338.68,7429.4,7337.56,7375.1,7346.144471],[1575648000000,7375.11,7590.03,7372.92,7433.09,12603.042101],[1575662400000,7433.09,7550.0,7421.08,7527.47,5746.664109],[1575676800000,7527.8,7566.32,7500.0,7529.74,6087.982815],[1575691200000,7528.62,7619.62,7508.88,7521.48,7373.328492],[1575705600000,7521.36,7549.71,7470.16,7524.98,6597.528237],[1575720000000,7523.68,7551.8,7498.03,7510.07,5278.151181],[1575734400000,7510.0,7530.0,7476.0,7520.0,3519.686599],[1575748800000,7520.0,7522.99,7472.01,7488.21,2642.006849],[1575763200000,7487.31,7499.75,7374.86,7403.91,7540.316509],[1575777600000,7404.99,7453.99,7382.33,7434.63,3521.93126],[1575792000000,7434.63,7542.16,7411.91,7520.03,5889.801798],[1575806400000,7520.03,7564.0,7488.2,7546.0,5350.61061],[1575820800000,7546.0,7552.77,7502.6,7515.99,4713.744211],[1575835200000,7516.31,7552.0,7505.0,7510.11,2840.493243],[1575849600000,7510.11,7541.9,7451.0,7510.32,5874.888609],[1575864000000,7510.93,7531.87,7458.0,7470.67,5177.412513],[1575878400000,7468.36,7496.0,7440.04,7471.25,5008.580664],[1575892800000,7471.24,7650.0,7390.0,7424.0,14159.9702],[1575907200000,7423.91,7450.54,7350.0,7374.3,8135.41922],[1575921600000,7374.25,7382.49,7273.0,7338.64,8265.616287],[1575936000000,7338.64,7407.6,7310.01,7382.63,9706.341263],[1575950400000,7383.74,7399.08,7333.98,7351.61,7159.196756],[1575964800000,7351.17,7368.44,7288.0,7342.0,8747.15111],[1575979200000,7341.75,7355.0,7213.0,7234.13,11253.199424],[1575993600000,7236.4,7261.52,7157.1,7231.23,8721.441395],[1576008000000,7230.95,7257.34,7185.16,7224.13,4136.432192],[1576022400000,7224.15,7275.5,7190.17,7211.97,4704.140444],[1576036800000,7213.44,7230.21,7180.0,7220.12,3711.044185],[1576051200000,7220.12,7249.72,7202.01,7227.36,5016.767861],[1576065600000,7227.36,7267.01,7125.66,7174.0,8791.746996],[1576080000000,7174.03,7217.5,7153.03,7200.23,5441.414913],[1576094400000,7200.69,7210.0,7170.0,7210.0,2427.977545],[1576108800000,7210.0,7295.0,7080.3,7156.03,12148.135451],[1576123200000,7156.05,7177.46,7140.0,7151.05,3112.787743],[1576137600000,7150.36,7217.99,7115.0,7192.93,7863.483296],[1576152000000,7192.93,7222.15,7140.0,7191.56,8917.825176],[1576166400000,7190.98,7226.79,7175.96,7204.73,5823.075178],[1576180800000,7204.75,7261.95,7186.12,7198.08,4423.294088],[1576195200000,7197.76,7236.5,7190.76,7229.1,3312.850586],[1576209600000,7229.1,7249.81,7208.01,7236.3,4267.114562],[1576224000000,7235.21,7255.0,7205.67,7221.9,5255.410656],[1576238400000,7221.29,7268.01,7208.2,7253.03,5774.526952],[1576252800000,7253.03,7309.05,7224.0,7253.87,6975.83251],[1576267200000,7253.87,7266.87,7230.64,7258.48,2024.138529],[1576281600000,7257.37,7271.77,7232.09,7254.63,1980.257266],[1576296000000,7255.21,7270.0,7242.02,7252.08,2206.434735],[1576310400000,7252.05,7252.8,7150.0,7185.94,6324.498965],[1576324800000,7185.49,7189.48,7026.0,7060.03,9040.824863],[1576339200000,7061.61,7104.25,7012.0,7072.66,7557.9865],[1576353600000,7072.66,7093.99,7062.56,7064.05,2451.983638],[1576368000000,7064.14,7072.85,7008.35,7056.97,4083.515031],[1576382400000,7057.49,7200.3,7035.37,7142.0,6682.205917],[1576396800000,7142.0,7177.15,7084.51,7110.61,4694.501302],[1576411200000,7111.11,7149.0,7061.05,7119.1,5022.24234],[1576425600000,7119.11,7131.92,7082.0,7114.49,3226.588908],[1576440000000,7114.68,7141.67,7097.41,7118.59,2686.724639],[1576454400000,7119.6,7132.52,7062.55,7079.98,3731.293058],[1576468800000,7078.83,7100.0,7042.49,7067.74,5033.78929],[1576483200000,7066.97,7125.6,7051.0,7091.85,4999.546508],[1576497600000,7091.92,7150.0,7074.0,7089.45,7522.887707],[1576512000000,7090.73,7117.0,6850.0,6902.16,15592.947643],[1576526400000,6902.68,6919.98,6836.0,6891.72,6983.528853],[1576540800000,6891.44,6910.78,6856.0,6886.76,3814.889254],[1576555200000,6886.76,6904.91,6859.48,6877.47,4154.479319],[1576569600000,6877.46,6942.21,6856.0,6935.09,6982.739309],[1576584000000,6935.13,6940.84,6685.0,6696.2,16537.002323],[1576598400000,6696.32,6743.6,6590.21,6619.71,12209.337598],[1576612800000,6619.69,6702.0,6560.0,6623.82,10166.622126],[1576627200000,6623.84,6725.69,6600.52,6686.91,6643.923799],[1576641600000,6686.89,6717.56,6590.01,6619.51,7032.529585],[1576656000000,6619.06,6668.84,6608.44,6615.24,6685.015862],[1576670400000,6615.24,6863.08,6435.0,6823.49,31357.410249],[1576684800000,6824.55,6966.05,6770.0,6956.86,15428.113085],[1576699200000,6956.09,7440.0,6941.0,7277.83,28489.658671],[1576713600000,7277.83,7380.0,7122.5,7158.94,14176.955662],[1576728000000,7158.94,7167.85,7076.65,7092.54,7212.753978],[1576742400000,7091.31,7200.0,7038.31,7150.0,11409.125439],[1576756800000,7150.56,7234.0,7060.01,7145.84,12792.214099],[1576771200000,7145.99,7185.0,7111.0,7177.05,5634.277409],[1576785600000,7177.89,7181.99,7128.02,7150.3,4283.722488],[1576800000000,7151.31,7160.0,7079.5,7134.14,5256.989617],[1576814400000,7134.14,7160.0,7082.38,7145.07,4983.24011],[1576828800000,7145.09,7175.67,7091.76,7149.5,4875.497684],[1576843200000,7149.87,7220.0,7136.75,7155.19,7513.559372],[1576857600000,7155.4,7205.0,7133.0,7184.15,5952.065196],[1576872000000,7183.99,7214.26,7166.23,7187.83,3550.717226],[1576886400000,7188.01,7190.58,7142.3,7156.01,3091.001125],[1576900800000,7156.03,7175.43,7124.45,7132.95,3793.165236],[1576915200000,7132.95,7157.0,7105.0,7145.99,3784.188979],[1576929600000,7145.97,7152.12,7118.05,7139.32,2981.495319],[1576944000000,7139.32,7154.23,7126.0,7145.82,2573.443322],[1576958400000,7145.04,7180.0,7122.0,7132.75,3243.880047],[1576972800000,7131.59,7148.82,7122.47,7137.26,1899.983537],[1576987200000,7136.94,7192.99,7125.0,7181.85,3133.269235],[1577001600000,7180.32,7200.3,7145.84,7165.36,4300.635368],[1577016000000,7164.4,7197.0,7155.62,7186.82,3098.613582],[1577030400000,7186.78,7456.67,7165.0,7398.35,18282.519985],[1577044800000,7399.46,7518.54,7374.16,7501.44,8422.433443],[1577059200000,7500.71,7634.55,7500.36,7590.02,14736.639008],[1577073600000,7589.55,7593.5,7441.6,7494.21,8524.122492],[1577088000000,7494.91,7564.93,7485.83,7553.11,6005.218281],[1577102400000,7553.03,7612.0,7475.65,7585.87,10303.800871],[1577116800000,7585.87,7695.38,7355.0,7432.07,19113.814782],[1577131200000,7432.38,7433.9,7265.84,7317.09,9368.401769],[1577145600000,7317.3,7339.5,7285.0,7313.8,3919.788464],[1577160000000,7313.88,7342.27,7227.35,7264.92,5363.396873],[1577174400000,7264.91,7416.53,7226.13,7373.54,10509.986873],[1577188800000,7373.55,7436.68,7241.58,7277.52,9491.372333],[1577203200000,7277.47,7311.31,7157.04,7253.77,10145.551311],[1577217600000,7253.92,7280.0,7198.52,7255.77,4199.398334],[1577232000000,7255.77,7267.39,7213.12,7229.58,2643.930881],[1577246400000,7229.99,7271.77,7201.0,7252.19,3439.127457],[1577260800000,7252.16,7267.85,7210.45,7217.03,4077.759303],[1577275200000,7216.92,7256.0,7170.73,7189.56,6435.853597],[1577289600000,7189.58,7247.0,7128.86,7239.02,6291.129102],[1577304000000,7238.02,7269.99,7168.42,7204.63,4604.243983],[1577318400000,7205.01,7219.99,7177.14,7183.01,2172.334553],[1577332800000,7182.84,7223.15,7176.8,7209.2,2903.965459],[1577347200000,7209.2,7240.76,7185.8,7188.02,4394.287316],[1577361600000,7189.06,7244.0,7183.27,7231.45,4382.503453],[1577376000000,7231.83,7435.0,7197.02,7301.38,14217.211678],[1577390400000,7296.1,7331.42,7157.12,7202.0,8189.458617],[1577404800000,7202.0,7249.0,7190.0,7232.02,3344.601365],[1577419200000,7232.04,7243.79,7175.0,7188.63,4904.323436],[1577433600000,7188.42,7216.26,7076.42,7137.72,7148.566164],[1577448000000,7136.38,7271.89,7092.99,7238.42,10186.903469],[1577462400000,7237.75,7275.86,7177.14,7216.1,5306.751408],[1577476800000,7215.05,7261.0,7212.78,7254.74,2751.556019],[1577491200000,7254.77,7340.0,7238.67,7288.0,5542.244838],[1577505600000,7288.0,7360.0,7276.72,7302.99,5591.958805],[1577520000000,7302.53,7329.47,7261.57,7308.28,3758.554285],[1577534400000,7308.32,7359.9,7285.0,7304.27,4124.309921],[1577548800000,7304.24,7365.01,7275.07,7344.77,5076.554318],[1577563200000,7344.7,7355.0,7296.52,7316.14,2755.360032],[1577577600000,7315.36,7316.14,7288.0,7307.27,2401.806632],[1577592000000,7307.06,7323.99,7292.84,7315.0,1907.027906],[1577606400000,7315.5,7360.67,7308.92,7345.83,4380.306346],[1577620800000,7346.08,7419.02,7322.9,7394.13,8220.352818],[1577635200000,7395.03,7480.0,7380.47,7473.05,5648.577939],[1577649600000,7472.13,7528.45,7345.8,7388.24,8829.034444],[1577664000000,7388.43,7389.83,7312.0,7349.51,3473.380714],[1577678400000,7349.54,7408.24,7345.22,7385.29,3786.007406],[1577692800000,7385.27,7385.29,7293.12,7315.11,6759.784113],[1577707200000,7314.74,7343.99,7251.0,7262.08,7289.497086],[1577721600000,7261.1,7270.0,7220.0,7240.99,5118.967882],[1577736000000,7241.15,7288.88,7235.1,7246.0,3178.274581],[1577750400000,7246.0,7269.0,7200.0,7236.39,4057.299249],[1577764800000,7236.6,7268.48,7228.4,7250.37,2664.670591],[1577779200000,7250.3,7256.94,7217.5,7243.39,4498.864156],[1577793600000,7243.64,7320.0,7188.88,7195.96,7983.926818],[1577808000000,7195.0,7225.62,7145.01,7173.32,4657.972543],[1577822400000,7173.75,7208.41,7165.1,7195.23,2091.720176],[1577836800000,7195.24,7245.0,7175.46,7225.01,2833.74918],[1577851200000,7225.0,7236.27,7199.11,7209.83,2061.295051],[1577865600000,7209.83,7237.73,7180.0,7197.2,3166.654361],[1577880000000,7197.2,7255.0,7196.15,7234.19,3492.537459],[1577894400000,7234.2,7249.99,7214.0,7229.48,2980.583291],[1577908800000,7229.48,7242.98,7175.15,7200.85,2257.568823],[1577923200000,7200.77,7212.5,7120.37,7129.61,3739.354832],[1577937600000,7129.25,7161.0,7105.0,7110.57,4057.961355],[1577952000000,7110.98,7180.0,7109.11,7139.79,4162.20301],[1577966400000,7139.73,7163.4,7107.43,7130.98,4179.041833],[1577980800000,7130.37,7146.85,6924.74,6983.27,12699.028233],[1577995200000,6982.63,6985.0,6941.27,6965.71,3113.894669],[1578009600000,6965.49,6966.8,6871.04,6952.04,7625.896788],[1578024000000,6952.04,7264.71,6948.64,7203.21,17397.304706],[1578038400000,7202.28,7371.92,7202.28,7340.46,15196.885021],[1578052800000,7340.46,7380.0,7229.3,7320.18,10578.985529],[1578067200000,7320.17,7405.0,7280.0,7343.08,11735.084477],[1578081600000,7343.62,7361.0,7260.01,7344.96,5894.34393],[1578096000000,7345.0,7350.0,7280.85,7333.11,3693.784835],[1578110400000,7333.14,7369.28,7312.65,7348.11,4519.549891],[1578124800000,7348.04,7369.63,7302.1,7336.45,5684.860065],[1578139200000,7336.75,7339.58,7291.0,7318.99,4424.833286],[1578153600000,7318.98,7404.0,7272.21,7334.83,8358.356108],[1578168000000,7334.89,7367.31,7310.67,7354.11,3306.590792],[1578182400000,7354.19,7482.87,7354.11,7475.99,11311.449846],[1578196800000,7476.0,7495.0,7437.4,7463.63,4866.905928],[1578211200000,7463.64,7472.0,7400.0,7422.33,5665.077258],[1578225600000,7422.27,7476.31,7415.0,7468.42,5088.908425],[1578240000000,7467.91,7484.0,7421.77,7444.14,4847.774609],[1578254400000,7444.71,7445.0,7318.0,7358.75,6550.969538],[1578268800000,7357.64,7580.0,7346.76,7540.9,13578.258656],[1578283200000,7540.9,7554.61,7496.0,7507.91,4822.718155],[1578297600000,7508.18,7582.27,7507.39,7544.72,7827.327593],[1578312000000,7544.72,7622.0,7465.44,7519.99,9210.893924],[1578326400000,7519.05,7561.0,7509.43,7539.9,4503.573879],[1578340800000,7539.74,7795.34,7534.9,7758.0,14692.923109],[1578355200000,7758.9,8000.0,7758.29,7894.9,20969.436578],[1578369600000,7894.71,7905.5,7821.0,7883.37,7779.689163],[1578384000000,7883.11,7965.0,7855.0,7895.14,8698.801496],[1578398400000,7895.13,7915.77,7740.29,7764.59,13815.63926],[1578412800000,7764.04,8137.0,7723.71,8073.69,23314.904383],[1578427200000,8073.69,8207.68,7945.72,8145.28,16593.213781],[1578441600000,8145.92,8455.0,8142.0,8300.34,29882.767578],[1578456000000,8300.34,8377.0,8277.21,8297.26,9759.58652],[1578470400000,8297.27,8370.0,8264.86,8332.47,9015.766024],[1578484800000,8332.2,8418.61,8184.0,8305.97,20431.673213],[1578499200000,8306.09,8335.79,7963.05,7963.35,26733.722173],[1578513600000,7963.56,8125.57,7870.0,8055.98,16799.127132],[1578528000000,8054.72,8055.96,7928.0,7954.72,9990.260359],[1578542400000,7954.96,7978.31,7896.0,7949.84,7975.920845],[1578556800000,7949.57,7955.83,7852.01,7878.56,9886.091731],[1578571200000,7878.02,7945.0,7871.0,7907.05,8465.58572],[1578585600000,7907.05,7957.48,7778.0,7917.54,13370.93087],[1578600000000,7917.55,8000.0,7750.0,7817.76,14550.730305],[1578614400000,7817.74,7854.06,7770.0,7818.02,4946.412757],[1578628800000,7818.06,7819.84,7711.76,7752.98,8595.700022],[1578643200000,7753.05,7854.44,7672.0,7841.69,16190.710852],[1578657600000,7841.03,8086.85,7811.0,8066.6,19947.250537],[1578672000000,8067.5,8140.11,7909.98,8059.49,22918.937725],[1578686400000,8058.05,8199.0,7981.59,8197.02,9807.765555],[1578700800000,8198.86,8253.26,8119.75,8158.49,10029.604397],[1578715200000,8158.83,8179.94,8044.65,8074.18,7452.941654],[1578729600000,8074.17,8129.97,8010.0,8045.95,7736.817925],[1578744000000,8045.89,8135.0,8018.41,8099.73,7221.148975],[1578758400000,8099.16,8221.55,8070.0,8151.78,10064.724948],[1578772800000,8151.77,8286.34,8003.16,8020.01,12304.794768],[1578787200000,8020.01,8110.92,7960.0,8091.33,7289.354497],[1578801600000,8090.7,8153.84,8070.98,8097.51,5085.381471],[1578816000000,8097.51,8164.08,8080.01,8114.08,5601.978901],[1578830400000,8114.08,8185.0,8113.11,8152.7,6596.312454],[1578844800000,8152.63,8197.0,8072.0,8132.01,9412.796727],[1578859200000,8131.4,8185.0,8091.22,8184.98,4145.670286],[1578873600000,8184.97,8196.0,8086.39,8105.77,5013.854925],[1578888000000,8105.73,8126.31,8057.59,8075.26,5383.796046],[1578902400000,8075.26,8134.6,8065.0,8075.01,6585.461433],[1578916800000,8076.86,8114.48,8055.89,8084.89,5021.384801],[1578931200000,8085.07,8129.45,8071.12,8111.83,4153.284936],[1578945600000,8111.83,8160.0,8101.0,8110.34,5001.973542],[1578960000000,8110.34,8488.11,8105.54,8461.84,24831.754997],[1578974400000,8461.83,8573.0,8453.35,8509.99,15416.454563],[1578988800000,8509.85,8561.0,8470.0,8526.87,10140.489854],[1579003200000,8526.87,8760.0,8480.0,8675.48,27970.1386],[1579017600000,8673.18,8850.0,8520.0,8767.56,31177.50731],[1579032000000,8765.51,8880.0,8666.22,8810.01,10862.781418],[1579046400000,8814.64,8900.0,8701.0,8727.61,17630.43469],[1579060800000,8727.0,8741.75,8564.0,8627.13,12394.599597],[1579075200000,8626.8,8810.0,8605.03,8730.0,11514.936626],[1579089600000,8730.0,8916.48,8720.38,8762.74,18787.519248],[1579104000000,8762.73,8820.0,8676.08,8761.57,11713.456385],[1579118400000,8761.57,8876.4,8738.37,8821.41,12775.35106],[1579132800000,8820.01,8859.81,8586.0,8640.01,12783.458675],[1579147200000,8640.01,8730.0,8615.0,8680.0,7142.495575],[1579161600000,8679.99,8725.0,8600.4,8724.91,9781.353479],[1579176000000,8724.82,8789.0,8640.35,8710.02,8891.035744],[1579190400000,8710.01,8720.82,8626.0,8705.0,7069.068758],[1579204800000,8705.01,8757.0,8672.0,8720.01,6323.662053],[1579219200000,8720.15,8840.4,8672.44,8786.43,8331.743248],[1579233600000,8786.43,8997.0,8760.0,8933.95,17583.957614],[1579248000000,8935.54,9041.65,8880.5,8903.45,15958.174142],[1579262400000,8903.53,8919.41,8765.0,8850.83,11602.984403],[1579276800000,8851.39,8955.55,8813.0,8879.71,10924.966],[1579291200000,8879.63,8961.6,8861.66,8913.28,6495.91197],[1579305600000,8913.27,8988.88,8855.55,8925.99,6811.015303],[1579320000000,8926.07,8926.95,8806.38,8843.63,7327.352572],[1579334400000,8843.63,8919.0,8818.0,8879.79,5142.099838],[1579348800000,8879.29,8964.0,8869.98,8903.26,8996.261409],[1579363200000,8903.27,8935.17,8848.8,8907.93,5689.851343],[1579377600000,8907.79,8960.0,8889.0,8915.96,4328.16608],[1579392000000,8915.09,9198.98,8888.02,9157.61,15190.422988],[1579406400000,9157.74,9165.0,9041.0,9084.36,7138.45343],[1579420800000,9083.8,9127.36,8524.2,8681.44,20326.672295],[1579435200000,8681.16,8684.76,8559.02,8631.95,10631.577418],[1579449600000,8630.98,8676.05,8610.0,8645.57,4773.14966],[1579464000000,8646.67,8758.84,8466.0,8701.7,12616.613468],[1579478400000,8701.72,8735.84,8627.94,8667.56,5725.633724],[1579492800000,8667.64,8694.0,8632.76,8665.14,4331.129235],[1579507200000,8665.24,8682.92,8595.0,8615.25,6628.208001],[1579521600000,8615.71,8678.55,8521.28,8675.38,11184.196045],[1579536000000,8675.45,8709.31,8640.15,8673.67,5034.32793],[1579550400000,8673.51,8746.99,8616.0,8642.35,5993.144811],[1579564800000,8642.35,8683.0,8618.0,8674.1,3485.224869],[1579579200000,8674.09,8699.84,8623.64,8634.7,3723.751898],[1579593600000,8634.16,8677.12,8602.8,8656.76,5719.121375],[1579608000000,8656.76,8676.95,8634.62,8645.06,4495.172765],[1579622400000,8645.1,8663.47,8488.0,8531.86,7182.07013],[1579636800000,8530.75,8789.0,8529.11,8736.03,11889.346622],[1579651200000,8736.04,8758.08,8701.0,8715.77,3142.109794],[1579665600000,8715.0,8818.0,8706.07,8740.27,4893.525928],[1579680000000,8740.49,8746.34,8622.0,8659.87,8024.691591],[1579694400000,8659.0,8681.08,8636.31,8655.37,4586.765278],[1579708800000,8655.32,8710.45,8590.0,8670.39,6263.959245],[1579723200000,8670.0,8686.22,8645.8,8682.36,2169.505302],[1579737600000,8682.77,8691.81,8568.26,8597.23,5642.142096],[1579752000000,8598.0,8613.38,8502.0,8581.75,7387.615387],[1579766400000,8581.71,8624.51,8400.0,8423.0,12779.658438],[1579780800000,8422.98,8488.0,8326.0,8359.42,10362.748282],[1579795200000,8357.81,8380.0,8306.39,8370.98,6489.038277],[1579809600000,8369.9,8445.0,8345.79,8404.52,5504.742117],[1579824000000,8404.52,8419.86,8275.5,8320.57,6228.834621],[1579838400000,8320.59,8353.91,8295.92,8340.0,4078.670257],[1579852800000,8338.53,8418.0,8238.0,8412.77,11287.416099],[1579867200000,8413.42,8515.0,8369.72,8506.44,9972.419201],[1579881600000,8507.8,8528.02,8445.14,8498.76,5464.763644],[1579896000000,8498.5,8519.75,8413.36,8439.0,4655.425707],[1579910400000,8438.99,8451.26,8254.9,8297.62,7158.449455],[1579924800000,8298.08,8357.89,8282.25,8316.2,3417.043326],[1579939200000,8316.72,8382.97,8306.65,8316.44,4284.606747],[1579953600000,8316.44,8358.94,8286.87,8335.14,4009.824672],[1579968000000,8334.6,8375.0,8325.0,8362.91,2643.207546],[1579982400000,8362.25,8420.0,8340.0,8340.58,4008.026186],[1579996800000,8340.01,8386.8,8293.66,8368.82,3317.022853],[1580011200000,8368.21,8395.0,8343.2,8385.17,3035.975781],[1580025600000,8384.85,8482.8,8382.48,8479.15,6955.340479],[1580040000000,8479.15,8488.0,8436.0,8459.67,3979.685067],[1580054400000,8459.66,8618.0,8454.01,8569.1,9470.809918],[1580068800000,8566.99,8618.13,8550.55,8615.0,4371.651066],[1580083200000,8614.39,8704.0,8614.39,8670.1,8102.017137],[1580097600000,8670.11,8686.86,8630.84,8658.01,3950.40408],[1580112000000,8658.01,8750.0,8535.0,8735.67,9832.96418],[1580126400000,8735.67,8796.95,8700.41,8779.67,10276.352628],[1580140800000,8779.68,8988.0,8749.2,8932.12,13722.616993],[1580155200000,8932.11,9000.0,8890.1,8907.57,8089.187978],[1580169600000,8907.57,9166.0,8907.56,9111.95,12321.276109],[1580184000000,9111.59,9136.76,8930.67,9039.92,9860.558209],[1580198400000,9039.68,9117.47,8942.0,9082.13,10560.83012],[1580212800000,9081.34,9188.0,8958.0,9024.58,17407.176692],[1580227200000,9025.47,9045.88,8862.4,9010.86,11007.666968],[1580241600000,9010.23,9400.0,9007.74,9374.21,13427.345667],[1580256000000,9375.34,9420.82,9261.32,9343.5,10287.37454],[1580270400000,9343.75,9393.04,9314.0,9365.0,7381.459267],[1580284800000,9365.0,9434.94,9216.0,9303.15,13506.450982],[1580299200000,9303.16,9351.5,9250.05,9285.01,7377.279661],[1580313600000,9285.0,9415.0,9265.0,9393.98,7931.699361],[1580328000000,9393.73,9449.24,9288.75,9301.53,7379.801311],[1580342400000,9301.57,9333.97,9204.44,9280.3,6978.931346],[1580356800000,9281.63,9399.0,9277.23,9391.02,6395.241373],[1580371200000,9391.55,9408.36,9315.0,9338.21,7170.676789],[1580385600000,9338.21,9412.35,9306.0,9386.88,9528.279238],[1580400000000,9385.41,9530.0,9220.0,9506.82,22796.44492],[1580414400000,9506.32,9578.0,9466.66,9513.21,7757.170593],[1580428800000,9511.52,9530.22,9390.07,9444.0,5777.151208],[1580443200000,9444.69,9448.68,9320.0,9374.56,8076.1142],[1580457600000,9375.5,9414.94,9270.4,9328.41,9614.722688],[1580472000000,9328.39,9345.82,9210.01,9339.19,11193.06797],[1580486400000,9339.19,9367.5,9256.24,9302.67,5930.415015],[1580500800000,9303.72,9430.0,9300.59,9352.89,4960.551271],[1580515200000,9351.71,9464.53,9341.17,9432.33,4624.992378],[1580529600000,9431.75,9454.77,9377.77,9423.01,4130.350697],[1580544000000,9423.02,9425.76,9321.41,9354.66,5303.160733],[1580558400000,9354.65,9375.0,9281.0,9333.91,5925.08254],[1580572800000,9333.73,9420.98,9327.0,9367.09,5197.110624],[1580587200000,9367.76,9409.99,9350.0,9384.61,3397.370382],[1580601600000,9384.41,9387.03,9245.75,9266.83,6703.284365],[1580616000000,9266.79,9385.0,9120.0,9370.53,11191.364659],[1580630400000,9370.53,9450.0,9346.0,9435.54,7705.771743],[1580644800000,9435.79,9477.03,9363.89,9446.77,8442.815283],[1580659200000,9446.8,9460.0,9395.46,9438.08,5404.74364],[1580673600000,9437.9,9454.87,9322.0,9331.51,6242.93285],[1580688000000,9331.59,9618.79,9288.0,9385.59,16529.972617],[1580702400000,9386.24,9426.6,9346.09,9368.16,4456.422902],[1580716800000,9368.16,9399.42,9303.2,9351.48,7654.583102],[1580731200000,9352.0,9373.97,9265.0,9270.0,10467.098595],[1580745600000,9270.0,9331.5,9234.0,9316.7,7847.377982],[1580760000000,9316.04,9344.02,9251.01,9292.24,3936.678253],[1580774400000,9291.35,9350.0,9262.14,9282.95,4657.428347],[1580788800000,9282.96,9318.89,9227.58,9278.63,8513.731842],[1580803200000,9278.63,9327.0,9108.0,9182.81,14557.392199],[1580817600000,9182.81,9236.72,9093.01,9206.47,13655.345175],[1580832000000,9207.02,9240.0,9173.9,9186.37,7057.829797],[1580846400000,9186.72,9220.19,9151.0,9197.02,4866.447906],[1580860800000,9197.02,9245.87,9177.22,9239.19,6074.630149],[1580875200000,9239.19,9300.0,9216.75,9274.53,7265.185535],[1580889600000,9274.39,9421.75,9232.75,9418.48,13140.827741],[1580904000000,9419.17,9494.2,9410.0,9485.08,11113.475211],[1580918400000,9484.22,9744.45,9472.3,9655.99,18076.854213],[1580932800000,9655.93,9725.0,9565.14,9612.04,9199.442766],[1580947200000,9612.03,9650.0,9526.35,9635.7,6566.140148],[1580961600000,9635.2,9697.78,9607.52,9628.8,8638.378171],[1580976000000,9629.85,9707.21,9605.55,9698.89,8920.61025],[1580990400000,9698.66,9862.57,9638.0,9786.88,23642.157597],[1581004800000,9786.87,9839.63,9717.85,9747.29,8199.813979],[1581019200000,9747.29,9801.98,9660.0,9772.0,8982.606443],[1581033600000,9772.0,9855.0,9752.65,9779.78,7332.892453],[1581048000000,9779.73,9819.99,9741.17,9801.83,6149.948161],[1581062400000,9801.83,9885.0,9766.31,9809.33,10564.885853],[1581076800000,9810.01,9845.0,9730.54,9802.02,8600.000574],[1581091200000,9802.01,9836.27,9764.0,9775.59,5520.521848],[1581105600000,9775.08,9831.0,9730.0,9813.73,5797.865743],[1581120000000,9813.87,9830.06,9667.11,9714.11,8199.497444],[1581134400000,9714.14,9796.88,9700.02,9771.39,5897.219473],[1581148800000,9771.39,9845.0,9769.51,9810.02,6599.651545],[1581163200000,9810.02,9866.0,9750.0,9829.47,9850.867772],[1581177600000,9829.5,9888.0,9810.1,9862.69,7042.981727],[1581192000000,9862.15,9940.0,9840.0,9895.05,6010.625705],[1581206400000,9895.04,10052.67,9880.75,10052.63,7282.507043],[1581220800000,10052.66,10166.0,10040.0,10127.87,10016.754369],[1581235200000,10127.87,10151.04,10050.0,10109.52,8249.639612],[1581249600000,10108.61,10145.64,10000.1,10097.1,7797.234406],[1581264000000,10097.1,10125.79,10053.69,10074.85,5266.198817],[1581278400000,10074.85,10160.0,10053.0,10151.75,4796.141369],[1581292800000,10151.72,10188.0,10060.0,10090.47,6907.466037],[1581307200000,10090.44,10105.54,9756.0,9968.99,15406.776669],[1581321600000,9967.94,9971.48,9765.0,9821.43,15569.793326],[1581336000000,9821.41,9925.63,9777.6,9865.05,10705.767611],[1581350400000,9865.06,9893.17,9800.02,9829.56,6414.458578],[1581364800000,9831.67,9894.56,9813.0,9851.83,4568.822398],[1581379200000,9851.74,9862.18,9700.0,9733.39,8045.576742],[1581393600000,9733.43,9787.07,9715.0,9739.94,4799.311961],[1581408000000,9739.87,9815.0,9730.89,9801.04,6342.933473],[1581422400000,9801.02,10194.0,9787.88,10164.99,18616.387116],[1581436800000,10165.0,10323.59,10160.15,10247.73,19392.135502],[1581451200000,10246.59,10260.0,10168.75,10223.08,5226.05043],[1581465600000,10223.08,10320.0,10223.08,10263.0,7875.841459],[1581480000000,10263.08,10450.0,10256.65,10366.0,11867.38684],[1581494400000,10366.62,10371.72,10226.44,10343.4,13071.965455],[1581508800000,10343.4,10415.0,10250.0,10314.56,11933.970042],[1581523200000,10314.56,10374.94,10294.0,10313.47,7886.338088],[1581537600000,10313.49,10410.0,10303.0,10326.46,8372.562046],[1581552000000,10325.33,10440.67,10310.51,10379.74,8239.4243],[1581566400000,10379.61,10491.0,10326.49,10338.96,10526.985185],[1581580800000,10338.94,10366.53,10080.0,10151.11,21430.274876],[1581595200000,10151.66,10500.0,10100.2,10254.93,25222.485708],[1581609600000,10254.23,10292.99,10145.5,10250.31,9110.148553],[1581624000000,10251.15,10265.0,10181.88,10229.63,4815.040137],[1581638400000,10227.78,10290.0,10178.27,10258.7,6684.355884],[1581652800000,10258.66,10280.0,10111.37,10124.98,7259.547406],[1581667200000,10124.98,10298.0,10111.57,10269.24,10656.732106],[1581681600000,10269.52,10360.2,10224.0,10249.94,9149.544783],[1581696000000,10249.94,10375.45,10243.72,10341.64,8060.309228],[1581710400000,10340.15,10381.56,10280.11,10344.36,5227.990766],[1581724800000,10344.36,10375.0,10203.52,10272.39,7238.184517],[1581739200000,10273.09,10279.0,10190.9,10221.76,5604.364131],[1581753600000,10221.03,10274.18,10211.82,10229.36,5455.519617],[1581768000000,10229.36,10259.97,9801.0,9983.18,13170.300915],[1581782400000,9983.24,10095.0,9811.84,9893.99,21223.522971],[1581796800000,9893.52,9949.0,9870.33,9904.72,4965.310796],[1581811200000,9904.46,10050.0,9853.02,10000.58,8246.523282],[1581825600000,10000.62,10033.33,9937.0,9959.51,4540.269673],[1581840000000,9959.58,10017.0,9901.28,9922.63,6279.535788],[1581854400000,9922.63,9974.98,9825.16,9858.54,11671.045671],[1581868800000,9858.54,9909.0,9638.12,9745.57,19207.80931],[1581883200000,9745.91,9996.58,9729.96,9917.27,10078.815813],[1581897600000,9910.7,9964.16,9758.59,9808.4,7746.851544],[1581912000000,9807.74,9842.34,9710.0,9753.26,9407.085988],[1581926400000,9753.01,9832.92,9568.0,9609.94,16254.879435],[1581940800000,9609.94,9669.99,9452.67,9633.45,21544.481821],[1581955200000,9635.27,9725.79,9576.03,9666.15,9447.988181],[1581969600000,9667.34,9727.41,9607.05,9706.0,5859.724932],[1581984000000,9706.0,9759.0,9624.7,9724.82,6732.253294],[1581998400000,9724.86,9815.0,9720.0,9790.58,7629.86798],[1582012800000,9790.9,9794.99,9631.0,9702.27,10365.961891],[1582027200000,9703.85,9875.51,9576.01,9830.68,13637.434053],[1582041600000,9830.69,10048.0,9815.9,10043.49,16800.091626],[1582056000000,10043.08,10250.0,10036.72,10164.71,15438.515175],[1582070400000,10164.78,10186.35,10079.25,10149.63,6142.178538],[1582084800000,10150.48,10164.93,10027.0,10059.3,7099.227392],[1582099200000,10059.08,10161.99,10011.06,10148.93,7160.087236],[1582128000000,10149.99,10250.0,10131.25,10139.22,7962.236715],[1582142400000,10138.59,10156.48,9350.0,9593.79,26798.857014],[1582156800000,9594.65,9668.0,9500.0,9571.5,11853.135738],[1582171200000,9571.5,9630.33,9538.0,9607.23,6612.463055],[1582185600000,9606.78,9650.0,9540.17,9565.39,9380.462432],[1582200000000,9565.49,9619.83,9518.08,9574.26,10705.160087],[1582214400000,9574.43,9699.0,9400.0,9551.96,16524.57286],[1582228800000,9553.69,9663.14,9537.0,9596.42,5076.548742],[1582243200000,9597.21,9714.06,9569.42,9708.17,6894.086367],[1582257600000,9707.39,9733.0,9650.0,9673.43,6291.024884],[1582272000000,9673.43,9719.0,9613.0,9694.56,7488.743784],[1582286400000,9694.56,9755.51,9660.0,9722.56,8968.238602],[1582300800000,9722.62,9742.33,9660.0,9681.84,5443.853114],[1582315200000,9681.84,9720.0,9550.21,9677.05,7095.607773],[1582329600000,9677.05,9709.17,9637.0,9665.9,3546.999352],[1582344000000,9665.44,9668.81,9560.02,9590.9,4697.110565],[1582358400000,9590.26,9658.09,9578.9,9634.61,3958.059108],[1582372800000,9633.1,9670.0,9607.42,9630.19,5257.867798],[1582387200000,9631.05,9680.0,9600.01,9666.93,4521.58248],[1582401600000,9667.91,9697.0,9644.47,9650.86,2655.13832],[1582416000000,9650.85,9797.97,9645.0,9787.08,4025.659855],[1582430400000,9786.5,9920.0,9786.46,9880.7,10780.07765],[1582444800000,9880.71,9990.0,9810.07,9825.57,8389.850451],[1582459200000,9825.39,9907.65,9800.0,9861.9,5895.239376],[1582473600000,9861.9,9896.0,9846.1,9871.76,3320.287224],[1582488000000,9871.75,9971.17,9835.51,9936.4,5290.975287],[1582502400000,9936.4,9990.0,9600.0,9753.71,13205.694054],[1582516800000,9753.64,9762.91,9667.71,9752.83,6087.277664],[1582531200000,9752.81,9820.0,9694.74,9811.38,6242.514813],[1582545600000,9811.98,9843.5,9668.0,9703.28,9668.905788],[1582560000000,9703.0,9731.6,9473.56,9601.09,14309.627639],[1582574400000,9601.14,9671.98,9563.32,9656.13,6282.576162],[1582588800000,9655.52,9671.12,9567.22,9579.44,4992.295731],[1582603200000,9579.94,9604.99,9486.18,9520.16,7470.742682],[1582617600000,9520.06,9645.0,9488.0,9627.22,8261.299977],[1582632000000,9626.43,9675.0,9360.0,9397.47,13610.710851],[1582646400000,9395.19,9460.56,9281.0,9359.95,12297.631351],[1582660800000,9359.95,9426.02,9250.0,9315.84,7746.66396],[1582675200000,9316.48,9377.44,9111.0,9170.13,15211.78851],[1582689600000,9170.13,9220.0,9120.0,9148.08,8808.674449],[1582704000000,9148.08,9225.0,9102.0,9158.37,10057.742631],[1582718400000,9158.36,9303.36,8979.03,8995.29,22580.466193],[1582732800000,8995.75,9030.0,8633.63,8831.14,27886.932404],[1582747200000,8831.14,8864.0,8713.03,8785.25,7584.741295],[1582761600000,8786.0,8792.52,8531.0,8739.68,16551.284715],[1582776000000,8739.68,8838.28,8667.58,8814.05,9961.738256],[1582790400000,8814.21,8859.42,8730.0,8804.36,9960.097984],[1582804800000,8804.27,8941.91,8747.03,8847.16,14411.713142],[1582819200000,8847.0,8971.77,8846.71,8915.34,10768.270745],[1582833600000,8915.34,8917.66,8650.0,8823.21,10830.47392],[1582848000000,8823.25,8900.0,8784.01,8837.51,5701.193812],[1582862400000,8837.0,8860.0,8695.1,8728.74,7061.154764],[1582876800000,8728.39,8779.55,8541.1,8585.96,15188.772251],[1582891200000,8586.43,8724.64,8445.0,8715.94,19466.397577],[1582905600000,8715.0,8738.0,8485.0,8577.21,14660.758383],[1582920000000,8577.21,8799.0,8567.97,8692.91,9076.93219],[1582934400000,8690.8,8773.17,8656.0,8714.73,4954.843997],[1582948800000,8714.53,8790.0,8696.42,8745.81,6355.794503],[1582963200000,8745.82,8763.71,8600.0,8696.98,6704.771949],[1582977600000,8696.95,8698.87,8572.22,8650.0,8278.041523],[1582992000000,8650.0,8676.0,8591.47,8671.41,5601.168229],[1583006400000,8670.64,8671.61,8523.55,8523.61,4853.562834],[1583020800000,8523.61,8675.0,8511.11,8620.36,6058.887982],[1583035200000,8620.17,8634.73,8520.58,8541.16,5437.032897],[1583049600000,8541.15,8650.0,8518.0,8648.37,5567.314081],[1583064000000,8647.42,8750.0,8535.24,8557.8,9813.477149],[1583078400000,8557.8,8582.73,8411.0,8542.2,11521.279904],[1583092800000,8541.22,8591.82,8470.0,8531.88,5494.209766],[1583107200000,8530.3,8651.9,8498.0,8601.99,7393.790736],[1583121600000,8601.99,8699.5,8596.36,8625.39,9398.441547],[1583136000000,8625.39,8776.98,8619.63,8758.35,12157.311032],[1583150400000,8758.39,8885.0,8718.95,8829.21,13814.839939],[1583164800000,8829.21,8917.99,8818.66,8883.12,10246.922763],[1583179200000,8882.88,8965.75,8850.0,8915.24,7390.011713],[1583193600000,8911.18,8919.65,8804.16,8866.6,6699.374227],[1583208000000,8865.9,8867.89,8746.42,8756.08,6973.338243],[1583222400000,8755.64,8866.96,8735.37,8858.22,8854.431305],[1583236800000,8858.45,8898.74,8675.45,8753.01,17254.878369],[1583251200000,8753.01,8781.25,8651.0,8713.97,9965.958002],[1583265600000,8714.11,8790.0,8683.24,8760.07,5407.017136],[1583280000000,8760.07,8835.01,8728.0,8790.18,6918.610173],[1583294400000,8788.99,8848.29,8774.58,8816.27,6790.051035],[1583308800000,8816.32,8829.4,8694.07,8717.12,3599.424504],[1583323200000,8717.21,8782.31,8660.0,8700.0,10902.634059],[1583337600000,8700.0,8746.0,8665.0,8739.58,6321.81886],[1583352000000,8738.94,8761.52,8688.03,8750.87,4163.943947],[1583366400000,8750.99,8941.53,8746.54,8869.82,12564.976867],[1583380800000,8869.68,8942.0,8862.0,8895.05,6703.418025],[1583395200000,8895.24,9122.62,8891.36,9100.89,13448.482766],[1583409600000,9100.59,9136.63,9011.98,9085.48,10081.97691],[1583424000000,9085.52,9150.9,9062.76,9150.9,7642.388903],[1583438400000,9150.8,9159.42,9015.0,9054.68,7760.622884],[1583452800000,9054.64,9081.94,8985.5,9033.59,7149.842125],[1583467200000,9032.87,9138.31,9013.05,9100.91,7072.032565],[1583481600000,9101.62,9170.0,9070.0,9127.92,8923.020728],[1583496000000,9129.12,9130.29,9000.0,9001.4,9602.008458],[1583510400000,9001.7,9101.35,9000.0,9085.12,6268.547625],[1583524800000,9084.62,9137.5,9058.3,9131.88,4767.496543],[1583539200000,9130.89,9143.55,9073.03,9089.95,4012.304431],[1583553600000,9089.57,9107.25,9050.0,9085.23,5475.819706],[1583568000000,9085.23,9116.97,9072.65,9089.0,6621.912098],[1583582400000,9089.0,9135.94,9069.3,9113.61,6636.609212],[1583596800000,9113.46,9188.0,8835.0,8884.79,18405.762532],[1583611200000,8884.91,8919.0,8853.93,8886.66,4269.796546],[1583625600000,8885.25,8886.76,8695.73,8747.58,9592.690178],[1583640000000,8746.92,8754.99,8701.0,8740.29,6005.149776],[1583654400000,8740.59,8752.36,8670.0,8741.53,7865.626827],[1583668800000,8741.3,8747.43,8321.0,8400.83,20292.37099],[1583683200000,8400.85,8403.0,8149.27,8280.11,20627.555475],[1583697600000,8281.51,8300.0,8000.0,8033.31,13153.92192],[1583712000000,8034.76,8179.31,7970.0,8063.52,14552.012021],[1583726400000,8063.52,8066.39,7675.28,7899.71,28909.946908],[1583740800000,7899.72,7991.08,7760.0,7804.92,18281.110253],[1583755200000,7803.64,7946.0,7632.01,7765.32,30622.385691],[1583769600000,7765.32,7903.52,7689.0,7842.03,16554.147771],[1583784000000,7842.04,7947.57,7791.4,7929.87,8049.260624],[1583798400000,7929.87,7969.87,7850.0,7907.16,8204.380648],[1583812800000,7908.29,7952.65,7866.04,7900.14,11137.319874],[1583827200000,7900.89,8114.1,7875.0,8065.02,17119.535277],[1583841600000,8064.83,8149.0,7739.97,7767.28,22915.520456],[1583856000000,7766.29,7985.0,7728.01,7978.8,16312.36408],[1583870400000,7978.94,8038.11,7869.79,7894.56,11094.32354],[1583884800000,7894.57,7965.49,7865.01,7924.78,7007.155628],[1583899200000,7923.8,7943.42,7813.0,7860.93,8788.880276],[1583913600000,7861.62,7921.12,7750.0,7821.86,16034.117503],[1583928000000,7821.68,7895.87,7736.0,7778.76,12886.054588],[1583942400000,7778.76,7843.0,7590.0,7828.23,25310.584104],[1583956800000,7828.23,7980.0,7798.13,7934.52,9915.619073],[1583971200000,7934.58,7966.17,7558.0,7662.73,18039.354478],[1583985600000,7662.11,7662.8,7342.43,7392.13,23553.309775],[1584000000000,7392.12,7466.0,5550.0,6067.01,65426.252839],[1584014400000,6064.27,6307.59,5734.69,6132.13,54565.202965],[1584028800000,6132.13,6229.97,5947.72,6037.45,27055.620544],[1584043200000,6036.28,6059.99,4410.0,4800.0,72865.868052],[1584057600000,4800.01,5523.23,3782.13,5167.26,118131.08094],[1584072000000,5159.09,5444.0,4674.0,5385.87,51985.85189],[1584086400000,5386.11,5700.0,5126.0,5403.56,55656.389838],[1584100800000,5403.56,5955.0,4920.0,5212.37,76357.692697],[1584115200000,5207.63,5525.0,4807.0,5391.08,63664.636441],[1584129600000,5397.16,5699.0,5187.39,5578.6,36406.021958],[1584144000000,5576.05,5640.52,5322.02,5573.97,26373.601018],[1584158400000,5573.67,5573.71,5371.76,5500.4,21111.157977],[1584172800000,5500.61,5530.0,5173.0,5448.38,28784.428203],[1584187200000,5448.23,5450.0,5268.82,5311.38,19401.444186],[1584201600000,5310.96,5498.0,5256.0,5386.85,17966.758708],[1584216000000,5386.84,5423.5,5055.13,5172.06,23272.745882],[1584230400000,5172.48,5273.37,5093.1,5178.64,15586.905349],[1584244800000,5178.64,5332.04,5178.64,5272.23,10155.771411],[1584259200000,5272.35,5487.0,5213.16,5429.99,19423.434062],[1584273600000,5430.0,5594.0,5221.0,5324.48,23188.998378],[1584288000000,5324.92,5397.0,5260.0,5312.35,12598.979491],[1584302400000,5312.33,5940.0,5160.0,5361.3,58962.057843],[1584316800000,5360.33,5365.42,5188.0,5273.34,20777.399781],[1584331200000,5272.23,5297.8,4778.0,4785.67,41129.402526],[1584345600000,4789.99,4950.0,4442.12,4565.59,50298.298074],[1584360000000,4565.63,5175.0,4500.0,5151.39,68602.654366],[1584374400000,5144.53,5200.0,4828.0,4939.25,26334.87645],[1584388800000,4942.5,5060.0,4820.0,5028.97,20134.291563],[1584403200000,5028.86,5400.0,4921.45,5311.16,34127.844812],[1584417600000,5314.84,5415.87,5205.0,5343.72,19031.35734],[1584432000000,5345.19,5440.0,5160.0,5267.61,23086.337231],[1584446400000,5266.9,5376.83,5051.0,5362.99,31812.540045],[1584460800000,5363.84,5479.0,5290.0,5375.11,24003.084411],[1584475200000,5375.25,5525.0,5305.59,5312.64,18028.762479],[1584489600000,5312.64,5419.03,5268.8,5394.15,11867.610382],[1584504000000,5394.02,5436.17,5104.92,5148.73,20183.824141],[1584518400000,5148.73,5248.0,5010.98,5140.39,22171.968475],[1584532800000,5141.48,5390.0,5009.37,5328.89,38992.712554],[1584547200000,5328.59,5349.0,5140.54,5328.51,27727.484616],[1584561600000,5329.23,5412.0,5257.52,5393.04,16184.034726],[1584576000000,5393.26,5450.0,5252.53,5286.84,16752.623635],[1584590400000,5286.84,5435.44,5277.45,5414.19,14051.273476],[1584604800000,5414.19,5661.0,5376.1,5621.86,32691.862211],[1584619200000,5622.15,5920.0,5608.21,5895.1,48241.099854],[1584633600000,5895.71,6359.45,5798.26,6215.57,65259.494989],[1584648000000,6216.08,6400.0,6125.76,6162.37,22024.519274],[1584662400000,6162.05,6269.24,6055.55,6156.35,15502.802143],[1584676800000,6156.42,6350.0,6115.99,6318.39,14874.675501],[1584691200000,6318.41,6900.0,6310.58,6659.99,62769.276025],[1584705600000,6659.99,6714.53,6420.0,6614.66,39436.71254],[1584720000000,6614.32,6664.99,6153.74,6187.59,35934.707837],[1584734400000,6184.53,6374.99,5670.0,6208.36,50780.155468],[1584748800000,6204.57,6380.0,6062.03,6267.45,22817.959495],[1584763200000,6269.34,6330.18,6026.0,6151.16,16120.186101],[1584777600000,6151.17,6170.0,5860.02,6118.72,24150.307633],[1584792000000,6116.58,6275.0,6089.94,6212.08,22846.135511],[1584806400000,6213.48,6264.52,6043.0,6216.27,18726.784751],[1584820800000,6216.11,6456.98,6080.0,6186.98,24252.294872],[1584835200000,6187.04,6363.76,6104.0,6351.93,13236.271573],[1584849600000,6351.77,6407.87,6264.24,6289.34,10441.138372],[1584864000000,6289.34,6317.74,6126.15,6153.57,14377.952107],[1584878400000,6153.77,6156.53,5915.0,6076.14,28376.648555],[1584892800000,6076.14,6139.0,5863.0,5911.03,22141.421998],[1584907200000,5911.11,6145.0,5734.01,5816.19,30542.557922],[1584921600000,5816.05,5990.0,5688.0,5955.36,22061.614236],[1584936000000,5955.21,5993.24,5845.0,5855.59,11148.77496],[1584950400000,5855.0,5930.0,5728.99,5843.29,17727.126244],[1584964800000,5842.14,6600.0,5841.73,6231.74,68283.644415],[1584979200000,6230.41,6379.0,6225.36,6266.28,22129.715658],[1584993600000,6266.27,6509.03,6260.5,6467.31,23323.340272],[1585008000000,6465.25,6666.0,6464.0,6522.52,27822.680913],[1585022400000,6522.51,6618.0,6371.33,6566.06,19080.024572],[1585036800000,6563.82,6833.0,6563.58,6731.0,34710.875695],[1585051200000,6733.16,6765.0,6461.01,6587.52,33379.464183],[1585065600000,6587.63,6739.17,6510.01,6697.39,20874.552199],[1585080000000,6697.39,6792.15,6610.69,6744.72,15270.412316],[1585094400000,6744.69,6746.7,6524.16,6557.75,17042.837312],[1585108800000,6557.76,6720.0,6530.98,6675.21,12406.070557],[1585123200000,6676.93,6957.96,6450.0,6521.36,45370.620679],[1585137600000,6522.0,6799.0,6500.0,6617.27,30706.29524],[1585152000000,6617.19,6705.96,6575.0,6622.38,14683.351661],[1585166400000,6622.1,6705.0,6552.0,6677.43,11946.55954],[1585180800000,6677.42,6780.0,6652.76,6725.65,13745.547925],[1585195200000,6726.05,6761.79,6554.21,6589.92,13295.738971],[1585209600000,6591.91,6669.42,6570.05,6603.31,11805.774545],[1585224000000,6603.41,6688.0,6510.0,6617.04,18918.024164],[1585238400000,6617.91,6680.0,6592.23,6657.93,10915.522397],[1585252800000,6658.01,6765.0,6650.0,6737.36,14345.947209],[1585267200000,6737.27,6842.59,6735.36,6793.0,13552.08898],[1585281600000,6793.0,6826.84,6620.0,6699.92,14739.632032],[1585296000000,6699.91,6703.81,6599.61,6620.58,13209.920014],[1585310400000,6620.59,6666.04,6573.41,6622.86,14321.31513],[1585324800000,6622.87,6687.3,6591.06,6657.02,10980.499109],[1585339200000,6656.63,6700.0,6261.0,6359.11,16111.513089],[1585353600000,6359.11,6360.0,6068.88,6116.92,27351.533963],[1585368000000,6116.88,6203.47,6095.0,6184.31,12987.927333],[1585382400000,6184.31,6319.86,6165.0,6236.78,13401.527973],[1585396800000,6237.01,6274.12,6155.39,6215.0,9464.123306],[1585411200000,6215.0,6249.71,6024.0,6210.77,20569.310169],[1585425600000,6210.5,6295.0,6167.7,6236.65,9385.270685],[1585440000000,6236.65,6266.0,6177.78,6202.95,4799.9467],[1585454400000,6203.93,6213.5,6116.0,6153.9,5333.492581],[1585468800000,6153.6,6210.0,6082.6,6138.35,11677.77546],[1585483200000,6138.36,6155.0,6067.6,6129.79,8929.53402],[1585497600000,6129.91,6164.94,5885.47,5905.29,19754.136313],[1585512000000,5906.39,5963.93,5866.56,5881.42,12816.74264],[1585526400000,5880.5,6028.83,5857.76,6009.09,13290.621147],[1585540800000,6009.28,6330.01,5991.04,6242.69,26651.877311],[1585555200000,6242.69,6395.0,6230.24,6355.56,19430.92161],[1585569600000,6355.55,6444.0,6260.62,6343.58,22138.802613],[1585584000000,6343.9,6402.41,6303.34,6366.74,12005.911969],[1585598400000,6366.5,6599.0,6363.78,6394.38,25371.415342],[1585612800000,6394.45,6523.23,6380.0,6439.47,12181.865022],[1585627200000,6439.47,6473.68,6378.0,6445.09,11164.176233],[1585641600000,6445.11,6505.5,6330.01,6387.19,14864.829286],[1585656000000,6387.73,6500.0,6321.4,6454.12,16045.919461],[1585670400000,6454.12,6486.6,6401.0,6463.47,9987.719867],[1585684800000,6465.32,6494.9,6386.89,6410.44,8093.08539],[1585699200000,6412.14,6426.52,6239.34,6368.68,16090.230568],[1585713600000,6368.74,6376.28,6271.14,6331.96,9598.487352],[1585728000000,6330.87,6330.87,6257.32,6296.87,9145.241354],[1585742400000,6297.0,6340.81,6170.0,6230.09,16839.380748],[1585756800000,6230.01,6230.01,6150.11,6200.81,11242.568016],[1585771200000,6200.11,6679.94,6193.1,6642.92,34584.844362],[1585785600000,6643.36,6744.0,6551.0,6606.05,18913.088558],[1585800000000,6606.05,6679.79,6565.0,6644.0,10475.344768],[1585814400000,6643.99,6720.0,6602.58,6690.6,13134.740808],[1585828800000,6690.6,6831.59,6620.34,6805.0,25457.406152],[1585843200000,6805.0,7198.0,6723.0,6803.25,62146.162565],[1585857600000,6801.41,6867.97,6651.0,6794.09,19173.16402],[1585872000000,6793.86,6829.61,6723.12,6782.44,9243.126382],[1585886400000,6782.44,6955.0,6746.16,6931.46,13494.493014],[1585900800000,6931.74,7048.0,6867.0,7004.42,21811.036275],[1585915200000,7004.94,7013.87,6672.1,6711.9,30758.803895],[1585929600000,6713.34,6810.24,6602.1,6768.15,19427.978343],[1585944000000,6768.14,6813.0,6667.33,6734.1,9344.83903],[1585958400000,6732.97,6802.94,6666.44,6696.19,7490.873438],[1585972800000,6696.51,6766.83,6685.2,6729.54,5309.418898],[1585987200000,6729.54,6900.0,6650.01,6697.01,20030.107383],[1586001600000,6696.68,6764.94,6665.0,6730.01,10427.422067],[1586016000000,6730.01,6807.0,6711.76,6747.35,9802.458923],[1586030400000,6747.35,6990.41,6730.0,6856.99,19930.58043],[1586044800000,6857.41,6895.54,6788.1,6797.03,7206.080643],[1586059200000,6797.37,6840.0,6744.0,6773.22,7226.934153],[1586073600000,6773.56,6843.59,6745.87,6776.6,8132.182599],[1586088000000,6777.11,6822.52,6758.0,6784.74,6323.325869],[1586102400000,6783.64,6840.0,6677.52,6792.99,12974.958057],[1586116800000,6792.39,6810.0,6721.58,6772.78,7821.875662],[1586131200000,6772.78,6888.0,6765.0,6843.82,11597.399851],[1586145600000,6843.83,7100.39,6843.83,7031.54,27475.340595],[1586160000000,7030.48,7148.0,7010.0,7099.0,18295.082232],[1586174400000,7099.01,7163.0,7030.02,7143.0,18590.303722],[1586188800000,7142.99,7309.0,7080.0,7265.86,26525.907376],[1586203200000,7265.86,7355.14,7183.66,7329.9,15567.967056],[1586217600000,7329.9,7454.0,7254.79,7322.07,21904.653067],[1586232000000,7322.08,7388.0,7226.07,7378.08,14375.843655],[1586246400000,7377.26,7440.0,7318.12,7381.01,14932.804013],[1586260800000,7381.03,7459.69,7260.0,7318.04,20538.895583],[1586275200000,7318.3,7388.04,7280.12,7287.55,11100.656438],[1586289600000,7287.62,7293.29,7077.0,7197.32,20732.316162],[1586304000000,7197.32,7388.0,7150.0,7353.41,14803.945711],[1586318400000,7352.7,7420.0,7282.0,7321.85,13083.962305],[1586332800000,7320.76,7342.91,7216.23,7292.92,13288.806786],[1586347200000,7292.26,7342.45,7200.0,7276.83,13564.741126],[1586361600000,7277.42,7349.99,7251.64,7306.09,11606.305448],[1586376000000,7307.6,7390.0,7290.0,7361.28,9711.384462],[1586390400000,7360.26,7371.92,7260.0,7286.34,7753.158232],[1586404800000,7286.35,7339.09,7234.96,7330.0,7534.627487],[1586419200000,7329.99,7349.0,7150.0,7183.98,12544.660256],[1586433600000,7184.0,7350.0,7108.08,7282.68,20032.493984],[1586448000000,7283.13,7314.12,7232.0,7262.85,8328.621532],[1586462400000,7262.85,7315.0,7241.0,7283.54,4901.310926],[1586476800000,7283.54,7295.75,7157.45,7175.78,10099.958994],[1586491200000,7175.77,7175.78,6870.0,6922.98,33951.547816],[1586505600000,6922.89,6958.22,6853.7,6898.24,14066.598436],[1586520000000,6898.24,6930.0,6739.98,6766.43,21929.885],[1586534400000,6766.76,6948.0,6740.09,6900.31,16649.614694],[1586548800000,6900.13,6931.93,6818.88,6858.92,7977.018435],[1586563200000,6858.92,6920.0,6836.41,6907.82,6027.438325],[1586577600000,6907.08,6944.3,6860.0,6876.7,8148.95288],[1586592000000,6876.43,6896.78,6830.0,6878.21,7649.51617],[1586606400000,6878.38,6888.92,6802.8,6831.28,6736.288935],[1586620800000,6831.32,6859.0,6771.44,6803.22,8373.558724],[1586635200000,6803.22,6887.05,6760.0,6876.83,8534.538172],[1586649600000,6876.84,6906.26,6789.0,6806.49,6409.669745],[1586664000000,6806.5,6845.67,6780.0,6828.64,4488.842468],[1586678400000,6828.64,6878.0,6820.0,6847.18,5497.020547],[1586692800000,6846.83,7034.75,6846.66,7018.99,16702.169586],[1586707200000,7018.99,7177.0,7012.0,7112.13,23559.022538],[1586721600000,7112.13,7159.86,6885.0,6903.79,17211.941617],[1586736000000,6903.79,6903.79,6575.0,6675.52,27595.620191],[1586750400000,6675.53,6738.34,6638.0,6699.34,9936.004264],[1586764800000,6699.39,6833.0,6655.33,6771.01,14358.497214],[1586779200000,6771.01,6809.97,6603.0,6765.65,22650.545418],[1586793600000,6765.66,6803.0,6725.0,6772.74,9824.397491],[1586808000000,6772.72,6891.1,6772.67,6837.91,12050.411995],[1586822400000,6838.04,6918.41,6802.1,6885.07,9064.817039],[1586836800000,6885.29,6921.35,6815.77,6817.77,10607.585571],[1586851200000,6817.77,6878.01,6754.28,6827.82,12285.230246],[1586865600000,6827.78,6949.0,6797.41,6906.38,17100.788162],[1586880000000,6906.4,6978.0,6859.59,6918.18,12904.295084],[1586894400000,6918.18,6932.65,6825.15,6868.7,7105.907183],[1586908800000,6868.57,6918.52,6810.06,6906.56,6767.497743],[1586923200000,6906.56,6933.0,6858.63,6862.05,6687.879683],[1586937600000,6862.06,6880.0,6750.0,6783.0,13205.804737],[1586952000000,6782.86,6783.47,6680.1,6701.9,18153.095576],[1586966400000,6701.9,6773.89,6690.0,6730.01,7244.398103],[1586980800000,6730.01,6761.99,6605.0,6621.24,9512.709152],[1586995200000,6621.25,6667.94,6468.27,6651.87,18685.919657],[1587009600000,6651.69,6980.0,6621.35,6892.4,26267.96592],[1587024000000,6893.24,7147.28,6871.13,7023.99,30760.137761],[1587038400000,7023.98,7093.0,6930.0,7045.51,18710.315469],[1587052800000,7046.29,7095.0,6952.2,7070.79,13183.365822],[1587067200000,7071.01,7190.0,6970.03,7101.94,17402.15291],[1587081600000,7101.99,7138.26,7015.01,7086.18,9884.651611],[1587096000000,7086.18,7087.76,7015.0,7043.38,7998.544195],[1587110400000,7043.17,7126.33,7026.09,7074.61,9779.42734],[1587124800000,7075.23,7100.0,6972.98,7037.94,11784.18966],[1587139200000,7037.95,7090.39,7022.5,7072.71,6419.157008],[1587153600000,7071.48,7148.12,7015.0,7027.55,8260.539949],[1587168000000,7026.78,7109.99,7014.4,7086.8,5659.383656],[1587182400000,7085.86,7120.0,7077.44,7089.72,3556.769213],[1587196800000,7089.78,7120.93,7054.11,7104.52,4562.15589],[1587211200000,7104.52,7268.9,7078.74,7243.37,19266.296563],[1587225600000,7243.65,7255.0,7155.01,7211.2,8898.467002],[1587240000000,7211.2,7293.08,7199.0,7248.6,7545.470495],[1587254400000,7248.6,7266.15,7180.0,7229.96,6153.51506],[1587268800000,7229.27,7243.79,7100.0,7146.77,9449.906081],[1587283200000,7145.49,7186.0,7123.18,7163.19,5442.135139],[1587297600000,7162.66,7170.0,7055.6,7097.33,10911.212817],[1587312000000,7097.34,7170.58,7086.0,7134.28,6586.68198],[1587326400000,7134.25,7210.0,7104.28,7120.74,7121.412853],[1587340800000,7121.4,7187.0,7082.0,7161.03,6858.489361],[1587355200000,7161.55,7220.0,7154.01,7184.94,6908.252335],[1587369600000,7185.18,7188.32,6955.37,6966.55,16368.260727],[1587384000000,6965.42,7094.26,6912.34,7071.4,17542.635411],[1587398400000,7071.4,7087.85,6766.43,6768.88,30142.508191],[1587412800000,6768.94,6894.32,6751.0,6826.83,12329.345345],[1587427200000,6828.98,6917.0,6811.05,6857.92,7810.889293],[1587441600000,6857.92,6902.0,6830.29,6878.68,7000.640349],[1587456000000,6878.62,6892.9,6762.0,6793.29,12823.743414],[1587470400000,6792.79,6875.0,6782.0,6830.8,13356.221748],[1587484800000,6830.79,6940.0,6811.11,6864.92,13522.333664],[1587499200000,6863.95,6915.4,6830.0,6841.37,5595.88234],[1587513600000,6841.36,6888.0,6818.0,6862.24,5404.472763],[1587528000000,6862.24,6964.84,6842.53,6942.11,10374.349214],[1587542400000,6941.78,6974.57,6918.07,6955.8,7500.477971],[1587556800000,6955.81,7132.0,6928.43,7112.2,20387.753278],[1587571200000,7112.15,7156.38,7062.6,7085.57,12138.565249],[1587585600000,7085.56,7131.67,7079.41,7125.14,5680.758859],[1587600000000,7125.12,7183.0,7100.0,7113.27,8483.468836],[1587614400000,7113.27,7138.0,7020.0,7061.54,11068.025632],[1587628800000,7061.35,7144.0,7046.21,7133.39,9010.849915],[1587643200000,7133.89,7738.0,7108.23,7530.1,47597.905346],[1587657600000,7528.78,7600.0,7485.0,7522.01,14458.890777],[1587672000000,7522.0,7616.16,7420.0,7482.39,12154.429055],[1587686400000,7483.96,7550.0,7457.95,7523.0,8198.911911],[1587700800000,7522.95,7586.92,7491.59,7568.68,8285.198585],[1587715200000,7568.68,7615.96,7480.0,7494.03,15430.614631],[1587729600000,7494.03,7529.0,7388.0,7503.12,16703.617734],[1587744000000,7503.13,7544.17,7478.07,7521.58,6369.482247],[1587758400000,7521.65,7550.0,7467.09,7505.0,5194.294831],[1587772800000,7505.0,7512.0,7431.07,7480.78,2938.777916],[1587787200000,7480.68,7594.0,7480.68,7561.48,7670.530051],[1587801600000,7561.68,7601.5,7512.0,7532.97,9758.578375],[1587816000000,7532.35,7705.0,7513.0,7528.84,12359.221093],[1587830400000,7528.85,7566.59,7476.54,7542.81,7181.802299],[1587844800000,7542.82,7560.0,7500.0,7538.67,3965.517992],[1587859200000,7539.03,7583.0,7522.17,7565.71,4443.462761],[1587873600000,7565.71,7566.53,7525.0,7546.66,3917.348167],[1587888000000,7546.67,7678.0,7530.0,7660.4,10305.871559],[1587902400000,7660.39,7700.0,7480.0,7545.01,16819.818859],[1587916800000,7545.01,7658.0,7534.07,7646.63,7365.083841],[1587931200000,7647.46,7695.0,7577.27,7693.1,7671.031022],[1587945600000,7693.1,7792.02,7643.75,7733.0,16575.12772],[1587960000000,7733.01,7748.22,7630.0,7697.91,10439.283096],[1587974400000,7697.77,7738.0,7664.66,7717.89,9507.32763],[1587988800000,7717.89,7725.0,7606.0,7675.58,12708.458473],[1588003200000,7675.59,7720.0,7633.99,7698.32,9024.969531],[1588017600000,7698.74,7779.0,7680.32,7774.62,7186.173126],[1588032000000,7773.51,7780.0,7665.0,7701.29,8554.60885],[1588046400000,7701.6,7725.0,7659.12,7705.99,7224.450383],[1588060800000,7705.99,7753.0,7680.0,7728.62,8189.551784],[1588075200000,7728.62,7764.1,7665.21,7716.91,10912.384037],[1588089600000,7717.12,7746.0,7706.26,7717.04,5995.292399],[1588104000000,7716.84,7770.0,7703.91,7738.98,5426.465185],[1588118400000,7738.58,7850.0,7710.05,7815.3,13577.877709],[1588132800000,7815.38,7966.0,7800.56,7945.0,17211.863845],[1588147200000,7945.0,8174.85,7928.0,8126.98,26668.363399],[1588161600000,8126.97,8387.97,8119.6,8357.06,38910.534948],[1588176000000,8358.6,8952.89,8325.23,8721.22,63818.498566],[1588190400000,8721.22,8932.0,8681.0,8778.57,23359.749047],[1588204800000,8778.58,9300.87,8707.11,9288.98,29111.914256],[1588219200000,9289.97,9460.0,9011.54,9177.01,48103.143167],[1588233600000,9177.95,9222.91,8542.57,8839.63,50919.68044],[1588248000000,8837.98,8915.0,8696.55,8776.95,22166.125938],[1588262400000,8776.94,8859.11,8401.0,8836.01,39316.741075],[1588276800000,8836.01,8882.78,8573.98,8620.0,16659.609248],[1588291200000,8620.0,8762.04,8613.56,8675.35,9597.958604],[1588305600000,8675.1,8835.7,8674.01,8767.18,11156.716314],[1588320000000,8767.18,9059.18,8745.01,8995.66,19446.526185],[1588334400000,8995.73,9022.0,8716.28,8726.84,27077.088241],[1588348800000,8726.88,8780.0,8655.31,8727.82,13872.017722],[1588363200000,8727.97,8893.43,8663.28,8826.96,10318.507993],[1588377600000,8825.67,8856.4,8753.0,8834.08,6874.594622],[1588392000000,8834.29,8856.76,8782.62,8799.01,6496.653519],[1588406400000,8799.0,8887.0,8768.0,8834.0,9660.463249],[1588420800000,8834.84,8967.62,8834.84,8936.41,13856.889446],[1588435200000,8936.41,9010.0,8811.0,8878.11,14803.390461],[1588449600000,8878.0,8985.0,8860.0,8972.05,7310.096253],[1588464000000,8972.58,9200.0,8937.0,9132.95,19551.911708],[1588478400000,9133.25,9150.23,8911.35,8990.75,14553.276383],[1588492800000,8990.75,9140.0,8966.22,9045.5,10191.332176],[1588507200000,9045.62,9094.0,8712.0,8813.0,27163.188849],[1588521600000,8812.78,8906.0,8781.2,8872.34,9156.813714],[1588536000000,8871.31,8955.0,8790.0,8894.16,9509.542813],[1588550400000,8894.15,8936.1,8630.55,8730.84,16450.048696],[1588564800000,8730.85,8741.99,8522.0,8648.41,17585.59479],[1588579200000,8648.42,8716.8,8594.26,8672.36,11684.325911],[1588593600000,8672.57,8860.0,8646.52,8848.0,16084.146963],[1588608000000,8848.0,8887.0,8743.58,8830.14,12092.485873],[1588622400000,8828.94,8950.0,8825.0,8871.96,10521.910098],[1588636800000,8871.92,8928.35,8815.0,8850.0,7921.597589],[1588651200000,8850.0,9118.58,8849.97,9013.55,20115.28552],[1588665600000,9013.66,9085.0,8760.0,8844.73,18399.871441],[1588680000000,8845.64,8950.0,8806.12,8842.34,11998.729124],[1588694400000,8842.72,8938.0,8818.41,8905.0,7972.880335],[1588708800000,8905.01,9044.0,8887.0,9021.83,10072.401333],[1588723200000,9021.36,9069.0,8906.21,8979.73,9534.197648],[1588737600000,8979.74,9050.0,8960.69,9018.18,8917.586825],[1588752000000,9018.05,9349.0,8995.93,9313.0,34619.84394],[1588766400000,9313.96,9380.0,9125.0,9273.39,24324.445721],[1588780800000,9273.4,9315.23,9190.51,9237.73,11431.840741],[1588795200000,9237.74,9395.0,9079.0,9142.92,17097.387545],[1588809600000,9143.4,9374.93,9021.0,9290.39,18535.490633],[1588824000000,9290.21,9323.51,9230.9,9309.92,8795.548276],[1588838400000,9308.56,9340.0,9247.1,9280.01,9644.091223],[1588852800000,9280.05,9590.0,9262.0,9515.51,38460.702427],[1588867200000,9516.43,9950.0,9503.34,9863.93,45283.10099],[1588881600000,9863.93,10067.0,9721.01,9986.4,26435.677829],[1588896000000,9986.3,10035.96,9822.5,9930.69,19577.144561],[1588910400000,9930.69,9933.94,9705.0,9810.14,18140.877549],[1588924800000,9810.34,9964.99,9807.98,9899.75,14658.635683],[1588939200000,9899.35,10006.98,9780.0,9941.21,20164.044512],[1588953600000,9942.07,9995.0,9860.52,9945.99,13339.160424],[1588968000000,9946.0,10000.52,9780.0,9800.01,14803.933671],[1588982400000,9800.02,9914.25,9728.46,9863.02,11004.482505],[1588996800000,9863.02,9878.99,9561.0,9592.77,20570.769046],[1589011200000,9594.7,9718.97,9520.0,9638.85,16910.545105],[1589025600000,9638.85,9719.22,9600.6,9688.62,10501.547927],[1589040000000,9688.55,9795.0,9672.0,9744.77,8939.172886],[1589054400000,9745.11,9773.09,9525.0,9539.4,14024.162098],[1589068800000,9539.1,9574.83,8117.0,8622.78,75541.205769],[1589083200000,8622.73,8835.0,8470.3,8812.28,21634.949026],[1589097600000,8812.27,8900.0,8645.0,8737.35,20506.13818],[1589112000000,8736.57,8817.0,8560.0,8650.96,15458.974751],[1589126400000,8652.27,8686.87,8255.0,8502.94,29673.127733],[1589140800000,8500.66,8837.28,8500.66,8722.77,21050.786569],[1589155200000,8722.77,8805.14,8658.56,8696.64,10641.658486],[1589169600000,8696.24,8732.23,8613.01,8664.32,10326.88852],[1589184000000,8664.32,8990.0,8478.0,8927.43,29054.895005],[1589198400000,8926.17,9168.0,8725.35,8882.96,41752.920981],[1589212800000,8882.97,8924.48,8200.0,8746.86,59255.177358],[1589227200000,8745.25,8807.0,8459.28,8561.52,17775.711482],[1589241600000,8562.04,8742.43,8528.78,8716.07,11224.925222],[1589256000000,8716.75,8785.0,8614.98,8656.05,10948.791761],[1589270400000,8655.76,8828.72,8632.93,8800.92,14846.694767],[1589284800000,8800.91,8944.72,8659.0,8867.72,22551.31251],[1589299200000,8867.72,8978.26,8775.0,8792.19,17005.945766],[1589313600000,8792.19,8851.92,8730.06,8810.79,9945.11004],[1589328000000,8810.99,8972.46,8792.99,8912.19,11516.466052],[1589342400000,8911.99,8940.58,8859.25,8867.2,7984.998435],[1589356800000,8867.2,9048.62,8826.72,9035.98,13966.220494],[1589371200000,9036.38,9188.0,8982.75,9136.85,23154.468836],[1589385600000,9136.85,9165.73,9036.2,9151.24,12965.747781],[1589400000000,9151.25,9398.0,9136.75,9309.37,22878.37242],[1589414400000,9309.35,9386.62,9256.76,9352.38,9913.870297],[1589428800000,9352.38,9547.0,9267.0,9508.56,17871.107046],[1589443200000,9508.56,9939.0,9467.5,9686.71,47362.084534],[1589457600000,9686.71,9759.99,9541.01,9748.98,20879.71354],[1589472000000,9748.99,9783.01,9569.47,9660.0,13741.138092],[1589486400000,9658.59,9874.3,9599.84,9791.98,19797.463961],[1589500800000,9791.97,9845.62,9256.12,9472.97,26499.317879],[1589515200000,9472.97,9729.81,9370.38,9674.33,17034.515442],[1589529600000,9673.45,9710.0,9480.0,9592.38,15476.69622],[1589544000000,9593.53,9616.65,9413.93,9475.53,17716.085047],[1589558400000,9476.33,9534.78,9331.66,9337.83,15061.410964],[1589572800000,9337.86,9487.58,9150.0,9316.42,24102.735964],[1589587200000,9315.96,9458.16,9220.0,9405.68,10717.526473],[1589601600000,9405.68,9588.0,9367.13,9390.02,11538.805516],[1589616000000,9390.03,9458.0,9315.0,9414.53,8614.97252],[1589630400000,9414.54,9534.85,9330.0,9380.75,12148.027773],[1589644800000,9380.42,9419.0,9262.0,9329.78,10620.56041],[1589659200000,9329.78,9442.98,9294.17,9381.27,5947.73517],[1589673600000,9380.81,9579.16,9322.1,9545.58,10792.591305],[1589688000000,9544.49,9573.63,9475.0,9540.99,6050.514505],[1589702400000,9540.98,9554.73,9436.0,9522.08,6299.630422],[1589716800000,9522.5,9888.0,9521.45,9822.32,25749.183077],[1589731200000,9822.64,9840.0,9685.0,9771.0,9398.158462],[1589745600000,9771.29,9798.49,9595.2,9680.04,10357.686552],[1589760000000,9681.11,9950.0,9680.13,9860.51,19480.083096],[1589774400000,9860.51,9910.0,9730.0,9785.71,12139.632887],[1589788800000,9785.7,9796.91,9464.23,9634.89,20868.054053],[1589803200000,9634.89,9735.0,9565.1,9670.96,11901.255498],[1589817600000,9670.97,9720.0,9550.01,9701.7,11244.90316],[1589832000000,9701.7,9755.0,9650.0,9733.93,6372.674889],[1589846400000,9733.93,9742.95,9493.03,9530.0,12755.322709],[1589860800000,9530.51,9625.0,9474.0,9573.99,8911.42957],[1589875200000,9573.99,9897.21,9570.11,9751.98,24340.415569],[1589889600000,9752.24,9762.0,9561.0,9687.06,18274.071123],[1589904000000,9687.06,9729.35,9622.33,9644.13,7172.729815],[1589918400000,9644.92,9794.0,9620.49,9775.53,7085.791668],[1589932800000,9775.13,9800.0,9707.0,9724.4,6946.361182],[1589947200000,9724.09,9842.0,9651.0,9764.51,10869.903658],[1589961600000,9764.51,9810.0,9715.0,9731.21,8760.072881],[1589976000000,9731.22,9799.0,9326.0,9414.5,24135.96602],[1589990400000,9414.51,9547.32,9352.27,9531.99,16028.606384],[1590004800000,9531.99,9598.0,9435.87,9511.43,8182.827965],[1590019200000,9511.43,9578.47,9447.26,9483.37,7009.676043],[1590033600000,9483.37,9532.39,9400.0,9457.83,8732.433715],[1590048000000,9457.88,9505.57,9228.0,9389.97,20789.066523],[1590062400000,9389.97,9395.43,8949.74,9084.38,35226.100321],[1590076800000,9082.5,9135.09,8815.0,9065.53,25961.980448],[1590091200000,9065.81,9164.99,9011.21,9068.65,11209.523919],[1590105600000,9067.51,9133.62,8953.91,8995.55,10341.351871],[1590120000000,8995.0,9120.0,8933.52,9081.81,10441.204393],[1590134400000,9081.81,9206.92,9044.94,9166.0,11961.578258],[1590148800000,9166.0,9222.95,9079.78,9222.69,10550.981816],[1590163200000,9222.95,9271.0,9141.51,9173.72,10322.332863],[1590177600000,9173.72,9215.0,9130.6,9170.0,5325.681823],[1590192000000,9170.0,9307.85,9169.99,9286.61,8113.80576],[1590206400000,9286.11,9300.0,9207.38,9255.28,6651.790843],[1590220800000,9255.7,9255.7,9096.07,9172.25,10192.381347],[1590235200000,9172.26,9220.0,9070.0,9198.78,7682.839908],[1590249600000,9198.78,9209.06,9125.0,9180.98,5354.895548],[1590264000000,9180.97,9247.63,9152.44,9179.15,5530.58356],[1590278400000,9179.01,9231.0,9120.77,9192.76,5399.169907],[1590292800000,9192.77,9297.0,9184.0,9255.53,6404.562295],[1590307200000,9255.54,9298.0,9100.0,9119.0,9622.957197],[1590321600000,9119.0,9179.31,9000.0,9055.74,13826.314148],[1590336000000,9055.6,9055.61,8853.21,9018.45,19804.697577],[1590350400000,9017.37,9080.99,8700.0,8720.34,15322.165326],[1590364800000,8718.14,8822.9,8642.72,8786.57,12353.726308],[1590379200000,8786.57,8874.41,8761.07,8867.31,8399.144663],[1590393600000,8867.31,8881.24,8668.29,8752.41,13302.399249],[1590408000000,8753.2,8857.0,8728.41,8782.44,11308.072822],[1590422400000,8781.22,8979.66,8762.27,8928.06,11724.296795],[1590436800000,8928.06,8950.0,8860.98,8900.35,5746.271112],[1590451200000,8900.35,8930.0,8822.74,8903.76,7216.472004],[1590465600000,8903.75,8965.0,8860.05,8957.49,9398.123508],[1590480000000,8956.83,9017.67,8832.38,8869.15,12352.95813],[1590494400000,8869.32,8914.56,8705.0,8726.6,13580.857265],[1590508800000,8726.6,8820.0,8700.0,8800.0,9278.362772],[1590523200000,8800.0,8880.0,8799.99,8841.18,6472.996459],[1590537600000,8841.0,8897.8,8811.73,8828.9,6254.935664],[1590552000000,8829.12,8887.75,8825.0,8844.28,5870.784572],[1590566400000,8844.89,9170.0,8844.0,9150.74,21387.093352],[1590580800000,9148.87,9225.0,9120.0,9148.0,18265.53004],[1590595200000,9148.01,9218.92,9135.88,9159.99,8372.472911],[1590609600000,9159.99,9205.42,9052.32,9204.07,8759.538975],[1590624000000,9204.07,9280.78,9155.67,9172.91,9044.396557],[1590638400000,9171.6,9201.72,9120.01,9150.44,6523.735399],[1590652800000,9150.06,9280.0,9110.0,9266.89,9406.576915],[1590667200000,9267.22,9518.0,9251.65,9499.81,25077.207283],[1590681600000,9499.81,9537.8,9391.38,9452.25,11162.730817],[1590696000000,9452.24,9625.47,9410.01,9575.89,12896.140691],[1590710400000,9575.87,9605.26,9461.07,9521.26,11422.34257],[1590724800000,9521.26,9553.47,9471.99,9523.5,7641.966378],[1590739200000,9523.63,9593.69,9335.0,9403.87,17037.068232],[1590753600000,9403.98,9478.0,9330.0,9412.0,8497.160813],[1590768000000,9412.55,9457.69,9393.29,9404.98,8576.698033],[1590782400000,9404.99,9452.36,9372.0,9427.07,4199.126935],[1590796800000,9426.6,9433.48,9331.23,9396.18,5501.038444],[1590811200000,9396.63,9600.0,9391.63,9528.69,12737.470077],[1590825600000,9528.73,9583.0,9459.93,9554.17,8161.321668],[1590840000000,9554.51,9570.0,9495.0,9540.6,8152.488598],[1590854400000,9540.6,9554.98,9512.04,9535.14,5114.567288],[1590868800000,9535.13,9740.0,9400.0,9697.72,15998.386465],[1590883200000,9697.72,9700.0,9552.92,9576.79,8438.643724],[1590897600000,9576.78,9613.65,9516.38,9565.13,7131.371604],[1590912000000,9565.13,9605.69,9500.0,9588.96,7079.333338],[1590926400000,9588.95,9638.0,9436.96,9480.0,11057.008959],[1590940800000,9480.41,9536.69,9460.0,9514.74,6343.102483],[1590955200000,9514.73,9525.22,9381.41,9448.27,8284.326295],[1590969600000,9448.27,9571.66,9421.67,9555.79,7412.099833],[1590984000000,9556.14,9619.0,9526.2,9571.47,7539.341545],[1590998400000,9571.18,9581.99,9511.0,9513.22,6040.946319],[1591012800000,9512.8,9590.26,9491.45,9546.98,8149.94075],[1591027200000,9548.18,9612.76,9536.99,9572.48,6948.560426],[1591041600000,9572.5,10380.0,9558.57,10200.77,40558.238087],[1591056000000,10202.71,10228.99,10041.59,10096.86,23845.928617],[1591070400000,10096.87,10134.27,10070.03,10118.86,10478.054425],[1591084800000,10119.12,10156.78,10090.0,10115.56,11207.523625],[1591099200000,10116.68,10190.0,9266.0,9468.81,42576.309027],[1591113600000,9468.08,9540.0,9424.17,9508.83,12631.743061],[1591128000000,9507.69,9552.91,9400.0,9518.04,8231.214396],[1591142400000,9518.02,9540.0,9469.63,9491.99,5552.567253],[1591156800000,9491.58,9539.0,9365.21,9506.32,8051.554754],[1591171200000,9506.94,9622.01,9492.06,9618.57,9265.18026],[1591185600000,9617.92,9646.43,9486.05,9559.29,10121.094917],[1591200000000,9560.17,9622.44,9529.0,9577.18,7378.453985],[1591214400000,9577.18,9690.0,9558.24,9666.24,5883.79377],[1591228800000,9666.32,9687.93,9600.01,9665.37,5837.764949],[1591243200000,9665.36,9677.46,9617.27,9649.6,5945.226178],[1591257600000,9649.59,9653.27,9450.0,9622.08,12879.299713],[1591272000000,9622.18,9840.79,9605.0,9829.39,15351.040161],[1591286400000,9829.4,9881.63,9725.0,9817.64,10938.111682],[1591300800000,9817.65,9860.0,9728.1,9789.06,6504.658286],[1591315200000,9788.14,9846.16,9750.0,9796.59,5254.740553],[1591329600000,9797.04,9826.33,9725.0,9774.64,6001.818354],[1591344000000,9774.27,9854.75,9581.0,9696.6,16050.770613],[1591358400000,9697.79,9727.97,9624.24,9711.75,9342.565347],[1591372800000,9711.76,9755.82,9693.13,9725.0,6048.564475],[1591387200000,9724.99,9735.43,9619.47,9621.16,5089.590708],[1591401600000,9621.17,9644.34,9531.05,9636.18,7790.238073],[1591416000000,9636.17,9640.0,9580.0,9609.84,3919.906113],[1591430400000,9609.85,9699.0,9580.0,9693.85,6059.55938],[1591444800000,9693.85,9735.0,9625.33,9651.67,5850.792718],[1591459200000,9651.59,9677.0,9583.93,9657.39,4401.020517],[1591473600000,9658.15,9729.74,9633.7,9666.3,4731.434092],[1591488000000,9666.85,9701.61,9624.0,9685.69,3083.450793],[1591502400000,9685.79,9717.0,9597.0,9658.99,4715.242688],[1591516800000,9658.99,9679.89,9555.0,9575.59,7357.707135],[1591531200000,9576.57,9602.9,9372.46,9500.03,17548.793475],[1591545600000,9500.04,9800.0,9454.98,9773.81,11920.766738],[1591560000000,9775.51,9802.0,9675.55,9746.99,13326.887556],[1591574400000,9746.99,9779.99,9698.06,9725.83,6758.148186],[1591588800000,9725.48,9760.0,9714.78,9727.51,4451.136494],[1591603200000,9727.51,9800.0,9633.0,9742.69,10753.122411],[1591617600000,9742.68,9751.78,9651.0,9705.51,7298.988367],[1591632000000,9706.3,9746.0,9661.0,9694.65,5613.810179],[1591646400000,9694.64,9800.0,9676.58,9782.01,5789.458488],[1591660800000,9782.0,9877.0,9570.0,9679.22,13031.061006],[1591675200000,9678.95,9706.87,9653.75,9681.75,4585.06894],[1591689600000,9681.81,9728.0,9624.53,9721.24,6679.194386],[1591704000000,9721.23,9748.95,9672.0,9719.89,7643.431066],[1591718400000,9719.89,9744.51,9681.94,9731.15,5529.2186],[1591732800000,9731.15,9829.0,9694.0,9772.43,8556.027291],[1591747200000,9772.44,9810.0,9735.59,9754.5,5602.799525],[1591761600000,9754.5,9790.0,9720.0,9747.89,4989.534207],[1591776000000,9747.88,9765.79,9706.04,9729.6,5097.089197],[1591790400000,9728.41,9779.0,9720.0,9758.33,5197.775712],[1591804800000,9758.32,9992.72,9704.18,9852.18,19123.511661],[1591819200000,9852.17,9913.0,9821.95,9885.0,7120.05268],[1591833600000,9885.22,9964.0,9860.0,9889.17,9631.749345],[1591848000000,9889.16,9906.0,9758.0,9796.47,9229.712327],[1591862400000,9796.29,9821.91,9755.52,9788.57,7810.451745],[1591876800000,9787.58,9796.29,9502.0,9521.11,23414.67645],[1591891200000,9521.54,9569.97,9113.0,9280.93,34158.409611],[1591905600000,9280.93,9375.01,9230.0,9280.4,10173.985252],[1591920000000,9278.88,9396.0,9232.51,9363.44,8410.952083],[1591934400000,9364.15,9463.0,9345.4,9439.0,8492.426608],[1591948800000,9439.48,9516.95,9433.73,9495.6,9002.2442],[1591963200000,9495.6,9557.12,9360.81,9417.81,11978.929288],[1591977600000,9417.98,9457.99,9301.0,9431.21,8467.59444],[1591992000000,9431.11,9488.15,9409.85,9465.13,3766.920313],[1592006400000,9464.96,9477.18,9398.49,9408.54,3836.910898],[1592020800000,9408.54,9448.99,9362.08,9437.9,4722.275569],[1592035200000,9437.69,9470.0,9380.0,9405.1,5119.325175],[1592049600000,9405.13,9468.0,9390.05,9437.42,5437.309417],[1592064000000,9437.42,9494.73,9386.21,9404.08,4154.509274],[1592078400000,9404.13,9480.46,9351.0,9473.34,4489.454518],[1592092800000,9473.34,9480.99,9425.15,9434.81,2559.77734],[1592107200000,9434.81,9444.46,9380.0,9414.63,3977.020803],[1592121600000,9414.55,9443.46,9388.0,9426.34,3120.372727],[1592136000000,9426.61,9438.71,9311.02,9419.36,8924.124247],[1592150400000,9419.36,9431.74,9366.66,9394.04,3253.118128],[1592164800000,9394.05,9409.88,9245.0,9342.1,8221.093363],[1592179200000,9342.1,9370.81,9122.0,9163.99,11307.94824],[1592193600000,9164.09,9225.85,8910.45,9123.3,25068.644043],[1592208000000,9123.3,9165.0,9068.0,9117.69,10273.023731],[1592222400000,9117.69,9310.96,9043.19,9298.0,15418.234436],[1592236800000,9298.01,9450.0,9281.81,9418.57,14424.863771],[1592251200000,9418.57,9495.0,9392.18,9426.02,9615.210486],[1592265600000,9426.05,9582.05,9373.09,9562.51,11045.974056],[1592280000000,9562.52,9577.33,9455.0,9504.09,8654.045946],[1592294400000,9504.1,9543.47,9464.01,9509.94,7238.628806],[1592308800000,9509.17,9589.0,9400.0,9452.62,14679.988492],[1592323200000,9452.18,9512.31,9430.0,9507.52,6287.151736],[1592337600000,9507.87,9537.5,9478.61,9525.59,4146.657891],[1592352000000,9526.97,9535.43,9420.0,9460.37,5688.129012],[1592366400000,9460.36,9534.0,9435.0,9513.0,5745.47558],[1592380800000,9513.0,9525.0,9466.0,9478.61,5214.392289],[1592395200000,9478.61,9565.0,9366.09,9399.24,12401.465741],[1592409600000,9399.2,9430.04,9298.4,9300.83,9997.843916],[1592424000000,9302.13,9473.33,9236.61,9465.14,8999.104614],[1592438400000,9465.13,9471.39,9401.41,9431.28,4100.744564],[1592452800000,9431.48,9455.0,9407.12,9440.34,4211.343143],[1592467200000,9440.82,9489.0,9380.0,9432.67,6599.564475],[1592481600000,9432.67,9445.0,9381.0,9385.99,7578.085949],[1592496000000,9385.99,9419.64,9335.5,9397.99,7027.659689],[1592510400000,9397.99,9416.65,9280.0,9386.32,7864.555945],[1592524800000,9386.32,9388.71,9215.79,9274.26,9716.713019],[1592539200000,9274.27,9335.02,9257.3,9299.52,6459.099662],[1592553600000,9299.53,9438.3,9274.2,9385.84,9048.222374],[1592568000000,9385.84,9423.0,9346.27,9383.32,6807.972099],[1592582400000,9383.35,9386.83,9267.81,9307.37,7697.820014],[1592596800000,9307.36,9354.4,9260.0,9310.23,5601.156505],[1592611200000,9310.23,9350.0,9286.97,9330.65,3754.556203],[1592625600000,9330.64,9333.42,9293.4,9302.88,3569.754208],[1592640000000,9303.41,9380.0,9170.95,9325.87,9173.44677],[1592654400000,9325.87,9335.07,9232.33,9259.78,4732.915484],[1592668800000,9258.82,9319.45,9241.0,9286.54,4445.720808],[1592683200000,9286.46,9395.0,9286.46,9358.95,4652.671911],[1592697600000,9358.95,9400.0,9344.13,9371.78,3895.987897],[1592712000000,9371.82,9422.0,9356.05,9368.98,4286.299654],[1592726400000,9369.46,9385.26,9331.0,9358.5,3704.680535],[1592740800000,9358.5,9393.0,9321.71,9373.33,3984.586841],[1592755200000,9373.33,9379.58,9302.0,9351.13,4555.853392],[1592769600000,9351.14,9354.29,9281.54,9294.69,3889.517915],[1592784000000,9294.69,9399.99,9277.09,9385.69,5442.675272],[1592798400000,9385.69,9450.0,9376.14,9419.0,7917.240693],[1592812800000,9419.01,9473.03,9399.8,9459.4,7329.108176],[1592827200000,9459.84,9509.73,9442.51,9492.26,10281.908672],[1592841600000,9492.25,9629.34,9474.13,9563.47,13846.615059],[1592856000000,9563.51,9780.0,9563.47,9685.69,13077.920471],[1592870400000,9685.69,9720.0,9604.04,9658.22,8558.850015],[1592884800000,9657.87,9667.86,9620.07,9663.63,4674.366246],[1592899200000,9663.63,9664.96,9577.03,9633.16,8634.845571],[1592913600000,9634.09,9692.42,9613.56,9691.99,8127.357481],[1592928000000,9691.99,9695.0,9638.89,9640.48,6339.154691],[1592942400000,9640.02,9660.98,9590.0,9624.89,4696.455376],[1592956800000,9624.33,9665.0,9612.88,9651.16,3755.780641],[1592971200000,9651.23,9670.0,9500.0,9512.82,9670.038902],[1592985600000,9512.82,9550.0,9313.0,9331.32,15689.498231],[1593000000000,9331.32,9430.0,9208.0,9249.93,17677.512173],[1593014400000,9249.97,9343.02,9238.96,9299.0,8401.733976],[1593028800000,9299.0,9328.46,9233.35,9296.49,6376.997541],[1593043200000,9298.33,9306.82,9009.69,9100.36,14993.943992],[1593057600000,9100.13,9198.0,9090.17,9173.48,10000.395055],[1593072000000,9173.7,9332.94,9173.55,9255.49,9561.183007],[1593086400000,9255.79,9269.7,9160.03,9236.77,8718.074998],[1593100800000,9236.88,9296.69,9212.0,9287.06,5919.188136],[1593115200000,9286.39,9340.0,9215.0,9249.49,6638.833968],[1593129600000,9249.49,9298.0,9182.5,9246.83,5760.63731],[1593144000000,9246.03,9272.12,9100.18,9146.09,9590.560327],[1593158400000,9147.2,9256.75,9091.55,9189.38,10310.613076],[1593172800000,9189.38,9232.5,9045.45,9152.01,13453.916864],[1593187200000,9152.16,9181.61,9091.0,9166.8,6441.168234],[1593201600000,9166.81,9218.0,9147.85,9162.21,4735.402466],[1593216000000,9162.21,9187.15,9105.0,9160.25,4509.734912],[1593230400000,9160.25,9196.24,9134.48,9174.25,3489.70872],[1593244800000,9174.37,9196.0,9120.0,9159.97,5179.023186],[1593259200000,9159.97,9178.16,9113.0,9130.76,4803.077885],[1593273600000,9130.82,9149.49,8833.0,8938.04,16503.029395],[1593288000000,8937.45,9099.0,8900.22,9012.0,11806.356015],[1593302400000,9012.0,9015.0,8948.06,8971.8,2746.153419],[1593316800000,8971.86,9034.65,8961.21,9023.09,3229.34381],[1593331200000,9023.42,9083.57,9003.09,9052.81,6184.579903],[1593345600000,9052.8,9179.05,9020.44,9159.42,8470.483979],[1593360000000,9159.27,9191.0,9102.5,9112.64,5339.325278],[1593374400000,9112.12,9146.0,9075.94,9116.35,4718.290032],[1593388800000,9116.16,9148.61,9083.52,9097.01,4312.868264],[1593403200000,9097.01,9134.24,9062.39,9096.95,6120.855679],[1593417600000,9096.91,9142.0,9061.26,9097.38,7696.305531],[1593432000000,9097.37,9135.36,9024.67,9124.75,9234.29761],[1593446400000,9124.43,9180.0,9102.03,9158.1,7104.851444],[1593460800000,9158.1,9238.0,9146.91,9192.56,7651.114733],[1593475200000,9192.93,9205.0,9155.06,9161.65,4008.794118],[1593489600000,9161.67,9178.87,9111.94,9144.88,5503.832364],[1593504000000,9144.34,9174.0,9113.55,9148.9,4894.292709],[1593518400000,9148.89,9189.0,9064.89,9169.57,9169.768124],[1593532800000,9169.99,9179.29,9095.12,9134.73,4702.335061],[1593547200000,9134.29,9172.44,9125.0,9138.55,3184.140425],[1593561600000,9138.08,9146.67,9080.1,9138.59,4278.113762],[1593576000000,9138.55,9162.85,9125.31,9135.37,4286.206292],[1593590400000,9135.37,9200.0,9133.1,9158.98,6935.664897],[1593604800000,9159.06,9268.38,9135.07,9263.94,10514.159629],[1593619200000,9263.83,9292.0,9232.7,9240.01,8361.798724],[1593633600000,9240.01,9259.97,9210.16,9232.0,4112.585395],[1593648000000,9231.99,9261.96,9215.12,9237.88,3378.864687],[1593662400000,9237.88,9260.84,9166.6,9208.0,6203.788132],[1593676800000,9208.33,9220.0,9170.01,9197.01,6246.194805],[1593691200000,9196.79,9257.72,9025.0,9048.92,12861.961489],[1593705600000,9048.92,9082.24,8940.0,9055.15,11356.838575],[1593720000000,9055.14,9150.0,9035.0,9086.54,5677.520388],[1593734400000,9086.54,9123.07,9064.67,9092.84,3633.257289],[1593748800000,9093.77,9118.36,9076.03,9105.05,3962.588119],[1593763200000,9105.25,9125.0,9038.7,9097.0,7492.815584],[1593777600000,9097.0,9122.0,9075.0,9100.39,5347.1716],[1593792000000,9100.38,9114.0,9067.67,9085.72,4656.318236],[1593806400000,9085.7,9104.0,9037.47,9058.26,3851.269349],[1593820800000,9057.79,9099.0,9045.34,9085.02,3375.5194],[1593835200000,9084.96,9095.0,9067.19,9073.54,2913.400071],[1593849600000,9073.6,9085.0,9051.43,9057.69,4320.626922],[1593864000000,9058.42,9085.0,9040.04,9066.01,4706.893414],[1593878400000,9066.0,9190.0,9061.55,9129.31,8099.355205],[1593892800000,9129.31,9146.86,9108.33,9135.46,3026.173472],[1593907200000,9135.0,9145.24,9112.38,9129.8,3540.376098],[1593921600000,9128.98,9132.44,9040.0,9061.99,7177.481418],[1593936000000,9062.17,9074.85,8980.0,9034.48,6377.680744],[1593950400000,9034.54,9068.0,8997.93,9028.0,5244.22248],[1593964800000,9028.25,9053.64,9018.05,9029.23,3146.87731],[1593979200000,9029.23,9108.46,8893.03,9069.41,8587.015577],[1593993600000,9069.41,9119.12,9055.92,9087.91,4649.332183],[1594008000000,9087.91,9240.0,9078.68,9200.08,13199.233457],[1594022400000,9200.08,9229.96,9172.0,9222.96,7768.820833],[1594036800000,9223.0,9320.0,9195.71,9305.02,13366.264432],[1594051200000,9305.02,9349.0,9262.44,9289.65,8676.779797],[1594065600000,9289.62,9375.0,9255.92,9344.2,6802.701575],[1594080000000,9342.47,9379.42,9256.4,9295.58,6496.980185],[1594094400000,9295.58,9307.53,9238.0,9262.01,5907.48869],[1594108800000,9262.02,9275.33,9220.04,9270.52,5489.665101],[1594123200000,9270.52,9290.28,9236.0,9275.66,6267.620994],[1594137600000,9275.64,9284.07,9230.0,9238.5,5381.155375],[1594152000000,9238.5,9270.0,9203.0,9257.39,5044.426333],[1594166400000,9257.4,9322.59,9231.0,9311.23,7669.833153],[1594180800000,9311.23,9320.0,9253.51,9284.15,6540.99805],[1594195200000,9284.14,9310.0,9238.0,9309.83,7707.260454],[1594209600000,9309.83,9470.0,9284.0,9411.72,17993.346078],[1594224000000,9411.38,9445.0,9381.6,9430.0,7673.670494],[1594238400000,9430.0,9468.0,9406.48,9436.06,8555.409552],[1594252800000,9436.06,9440.79,9360.0,9385.02,7103.578844],[1594267200000,9385.02,9419.61,9375.95,9402.32,5802.742547],[1594281600000,9402.58,9405.0,9326.0,9401.71,7021.16784],[1594296000000,9401.7,9432.92,9160.0,9208.58,16571.964382],[1594310400000,9208.58,9239.53,9185.33,9218.14,7212.483295],[1594324800000,9218.21,9253.9,9206.62,9232.43,4332.513737],[1594339200000,9232.42,9237.55,9193.11,9222.7,4705.697937],[1594353600000,9222.62,9227.46,9125.0,9154.99,9510.601731],[1594368000000,9154.99,9205.26,9153.38,9161.49,7000.69585],[1594382400000,9161.49,9249.0,9160.59,9245.92,6781.327627],[1594396800000,9245.91,9252.41,9206.0,9235.57,5162.769351],[1594411200000,9235.58,9317.48,9210.0,9288.34,5134.40151],[1594425600000,9288.34,9299.28,9257.54,9268.2,4083.334349],[1594440000000,9268.19,9279.56,9253.13,9268.8,3431.108988],[1594454400000,9268.22,9269.98,9178.25,9200.37,5590.861034],[1594468800000,9200.37,9235.63,9195.0,9226.65,3468.278228],[1594483200000,9226.65,9253.79,9201.94,9205.11,3361.927473],[1594497600000,9205.1,9253.0,9201.55,9234.03,2625.855928],[1594512000000,9234.02,9294.0,9230.61,9272.47,4474.032782],[1594526400000,9272.47,9286.69,9242.9,9255.92,3050.267707],[1594540800000,9255.95,9273.2,9241.51,9245.28,3551.756183],[1594555200000,9245.28,9345.0,9182.0,9215.69,9737.948544],[1594569600000,9215.75,9235.0,9157.5,9220.28,4106.811393],[1594584000000,9220.28,9327.0,9212.83,9302.75,5951.885677],[1594598400000,9303.31,9321.34,9265.53,9271.99,5443.124674],[1594612800000,9271.99,9291.0,9244.55,9270.01,5780.317088],[1594627200000,9270.01,9318.0,9264.17,9309.04,7864.365649],[1594641600000,9309.03,9343.82,9278.0,9290.38,8614.98005],[1594656000000,9290.38,9323.0,9200.89,9235.07,9815.378429],[1594670400000,9234.56,9271.85,9217.76,9242.62,5221.903225],[1594684800000,9242.61,9246.72,9211.25,9217.11,5195.204977],[1594699200000,9217.16,9218.59,9151.0,9181.01,7571.382404],[1594713600000,9181.2,9238.59,9113.0,9232.95,11344.157982],[1594728000000,9232.81,9242.0,9182.02,9219.21,8844.893406],[1594742400000,9219.27,9275.0,9209.37,9268.92,8724.64372],[1594756800000,9268.89,9279.54,9235.79,9255.85,4092.27002],[1594771200000,9255.85,9276.49,9227.71,9234.85,3767.295671],[1594785600000,9234.86,9249.47,9218.67,9231.21,4752.079959],[1594800000000,9231.2,9249.98,9188.0,9219.27,9029.639426],[1594814400000,9219.22,9248.0,9197.0,9204.98,9052.522807],[1594828800000,9204.98,9225.06,9160.57,9185.46,7123.654836],[1594843200000,9185.46,9237.27,9179.06,9197.6,5328.386966],[1594857600000,9197.6,9226.15,9177.77,9203.59,4108.30789],[1594872000000,9203.58,9216.82,9084.0,9123.69,9646.724918],[1594886400000,9123.69,9140.0,9047.25,9081.61,11823.025061],[1594900800000,9081.62,9130.1,9069.31,9125.26,7300.772845],[1594915200000,9125.25,9153.0,9112.09,9126.13,6225.686099],[1594929600000,9126.13,9147.9,9091.1,9133.72,4271.054378],[1594944000000,9133.72,9142.06,9105.11,9119.81,3517.682251],[1594958400000,9119.81,9133.93,9089.81,9109.94,5161.64198],[1594972800000,9109.94,9142.07,9095.23,9138.92,5476.481995],[1594987200000,9138.92,9186.83,9138.92,9148.37,6731.785786],[1595001600000,9148.16,9170.0,9128.0,9164.75,4468.480706],[1595016000000,9164.74,9180.0,9144.05,9154.32,2698.286023],[1595030400000,9154.31,9168.88,9121.1,9135.02,4231.561353],[1595044800000,9135.01,9146.34,9127.73,9132.37,2582.82007],[1595059200000,9132.36,9219.3,9123.92,9159.9,5318.359661],[1595073600000,9159.91,9175.0,9153.42,9169.57,3268.619406],[1595088000000,9169.57,9200.0,9147.92,9163.84,4760.006958],[1595102400000,9163.85,9179.29,9156.49,9170.28,2393.174009],[1595116800000,9170.3,9180.79,9140.38,9153.41,2966.98009],[1595131200000,9153.41,9160.0,9139.27,9154.78,2742.187178],[1595145600000,9154.79,9156.2,9101.35,9124.41,4991.296558],[1595160000000,9124.41,9136.81,9110.0,9119.89,3928.930713],[1595174400000,9120.59,9171.11,9116.31,9165.44,3969.421529],[1595188800000,9165.45,9232.27,9153.27,9208.99,7453.203349],[1595203200000,9208.99,9221.52,9174.35,9191.99,4441.370205],[1595217600000,9191.98,9194.31,9171.22,9180.72,4427.904562],[1595232000000,9180.72,9190.0,9131.0,9147.75,7354.710025],[1595246400000,9147.72,9179.75,9140.82,9173.75,6599.64232],[1595260800000,9173.82,9203.6,9146.43,9158.65,8088.931381],[1595275200000,9158.64,9185.0,9141.19,9160.78,4546.205589],[1595289600000,9160.78,9195.41,9152.8,9180.83,4410.680009],[1595304000000,9180.71,9353.0,9173.34,9315.29,13292.930702],[1595318400000,9315.28,9350.0,9302.55,9344.63,11777.76718],[1595332800000,9344.64,9437.73,9325.0,9338.0,18542.83176],[1595347200000,9337.99,9391.83,9318.35,9354.35,7781.992515],[1595361600000,9354.35,9391.25,9352.27,9390.0,4607.38032],[1595376000000,9390.0,9392.82,9349.46,9359.06,5548.745573],[1595390400000,9359.05,9367.5,9261.0,9302.0,6870.42762],[1595404800000,9302.0,9354.58,9291.22,9344.68,7361.354899],[1595419200000,9344.69,9354.0,9311.11,9338.14,7165.505649],[1595433600000,9338.14,9385.0,9325.27,9373.88,7731.462794],[1595448000000,9373.88,9544.0,9360.0,9518.16,14137.507572],[1595462400000,9518.16,9533.7,9461.0,9491.99,7655.653146],[1595476800000,9492.0,9509.97,9462.0,9491.67,6316.382521],[1595491200000,9491.66,9527.0,9480.0,9507.01,7086.977053],[1595505600000,9507.01,9585.0,9440.33,9524.99,12012.346785],[1595520000000,9525.0,9664.0,9510.67,9595.8,14813.173743],[1595534400000,9595.67,9610.0,9567.24,9603.27,3971.700252],[1595548800000,9603.27,9606.83,9535.75,9561.55,4632.635877],[1595563200000,9561.59,9571.04,9463.44,9508.02,8199.905273],[1595577600000,9508.02,9560.0,9477.35,9532.09,7690.760522],[1595592000000,9532.09,9566.38,9497.44,9551.68,8578.334531],[1595606400000,9551.69,9589.0,9520.0,9581.76,7020.383795],[1595620800000,9581.76,9637.0,9513.0,9537.8,7809.116207],[1595635200000,9538.1,9623.51,9513.0,9581.58,6268.253285],[1595649600000,9581.59,9624.13,9564.82,9568.5,5303.683717],[1595664000000,9568.5,9606.9,9559.84,9574.29,5146.449305],[1595678400000,9574.29,9610.92,9552.29,9593.19,5699.830413],[1595692800000,9593.2,9708.81,9573.61,9674.14,10615.837843],[1595707200000,9674.14,9732.9,9668.88,9700.42,7645.490853],[1595721600000,9700.42,9704.08,9650.0,9677.69,5273.080214],[1595736000000,9677.69,9736.0,9660.35,9716.54,5768.993921],[1595750400000,9716.53,10111.0,9702.97,9970.87,28294.514831],[1595764800000,9970.86,9990.0,9810.5,9961.83,12662.024079],[1595779200000,9961.83,9988.0,9845.2,9866.0,7740.403471],[1595793600000,9866.0,9940.0,9840.9,9931.54,5540.252803],[1595808000000,9931.54,10315.0,9917.21,10248.84,21816.247013],[1595822400000,10248.85,10319.89,10138.86,10157.95,17685.895935],[1595836800000,10157.95,10328.0,10120.0,10255.92,16274.216627],[1595851200000,10255.93,10440.0,10223.2,10299.9,25371.641376],[1595865600000,10299.99,10950.0,10294.42,10792.0,38163.552495],[1595880000000,10792.0,11394.86,10680.0,11029.96,30877.379698],[1595894400000,11029.96,11242.23,10828.0,10971.42,15963.969133],[1595908800000,10970.88,11045.31,10835.0,10881.62,14531.8174],[1595923200000,10881.62,11023.0,10565.0,10983.9,24850.974219],[1595937600000,10983.89,11180.0,10907.0,11150.26,18944.351192],[1595952000000,11150.25,11176.61,10840.0,10993.97,15746.845271],[1595966400000,10993.98,11050.0,10856.17,10906.27,7229.776972],[1595980800000,10906.27,11000.0,10831.55,10978.27,8288.755464],[1595995200000,10978.02,11079.97,10812.0,11015.11,10264.98436],[1596009600000,11015.29,11149.66,10916.0,11101.0,15235.415323],[1596024000000,11101.0,11296.74,10970.2,11162.01,17416.226827],[1596038400000,11161.86,11282.82,11105.0,11204.59,13164.447076],[1596052800000,11204.95,11342.82,11042.82,11100.53,12468.265183],[1596067200000,11100.52,11121.5,10937.0,10983.56,9892.251418],[1596081600000,10983.56,11045.0,10893.3,10941.64,10465.864998],[1596096000000,10941.64,11010.31,10887.28,10926.03,8618.101825],[1596110400000,10925.82,11040.01,10831.0,11010.73,11877.80984],[1596124800000,11010.73,11136.0,10971.48,11116.82,11979.319681],[1596139200000,11116.82,11170.0,11057.81,11099.61,7961.478694],[1596153600000,11099.79,11135.2,10960.0,10977.08,6419.180114],[1596168000000,10976.26,11153.3,10974.0,11131.11,7944.936025],[1596182400000,11131.11,11226.0,11087.12,11218.86,11312.512442],[1596196800000,11218.86,11370.0,11111.0,11346.9,17539.702153],[1596211200000,11346.89,11444.0,11211.37,11317.26,16453.740277],[1596225600000,11316.77,11425.0,11279.44,11335.46,10393.589963],[1596240000000,11335.46,11405.93,11220.0,11366.16,9660.734829],[1596254400000,11366.16,11745.0,11335.0,11657.35,21278.775182],[1596268800000,11657.34,11730.92,11552.5,11657.0,13447.439462],[1596283200000,11657.0,11698.88,11490.0,11632.89,12184.371329],[1596297600000,11632.89,11850.0,11561.0,11769.59,17477.948351],[1596312000000,11769.09,11861.0,11653.06,11801.17,11038.215973],[1596326400000,11801.17,12000.0,11740.0,12000.0,14111.613287],[1596340800000,11999.96,12123.46,10518.5,11323.78,38024.178094],[1596355200000,11325.95,11342.83,10931.0,11109.86,16405.174192],[1596369600000,11105.54,11179.1,10960.0,11083.63,11677.341292],[1596384000000,11083.62,11283.41,11064.01,11202.8,10021.364003],[1596398400000,11202.8,11219.48,11000.0,11071.35,7313.406736],[1596412800000,11071.36,11207.88,10936.0,11136.47,7987.885651],[1596427200000,11136.27,11244.99,11126.44,11197.11,6151.997228],[1596441600000,11196.93,11243.0,11120.69,11231.14,8822.915101],[1596456000000,11231.15,11385.0,11191.31,11382.37,12616.826493],[1596470400000,11382.37,11473.0,11324.92,11399.46,11597.140437],[1596484800000,11399.46,11416.0,11133.75,11219.81,9755.076565],[1596499200000,11219.68,11414.98,11215.66,11261.43,9456.481371],[1596513600000,11261.61,11327.13,11185.0,11291.84,7468.950947],[1596528000000,11291.85,11319.37,11000.0,11117.51,12775.544671],[1596542400000,11117.91,11233.64,11012.23,11210.91,12738.133393],[1596556800000,11210.91,11267.0,11130.0,11221.37,9224.572487],[1596571200000,11221.38,11269.45,11151.8,11191.97,6965.43084],[1596585600000,11191.99,11240.7,11093.0,11240.56,7319.993313],[1596600000000,11240.56,11325.71,11227.9,11278.18,9238.244208],[1596614400000,11278.18,11450.0,11274.84,11438.06,14166.659716],[1596628800000,11438.07,11693.94,11391.59,11661.3,21266.856963],[1596643200000,11662.01,11715.0,11611.53,11645.0,10705.884346],[1596657600000,11645.0,11780.93,11505.0,11744.91,12272.618306],[1596672000000,11744.91,11799.0,11600.36,11646.04,9696.097839],[1596686400000,11645.78,11680.0,11562.5,11628.51,8023.548891],[1596700800000,11628.51,11754.68,11626.49,11692.49,10203.663798],[1596715200000,11692.49,11878.26,11690.32,11837.56,15312.024366],[1596729600000,11837.56,11900.0,11777.03,11863.72,10532.410271],[1596744000000,11863.84,11886.16,11620.0,11762.46,9761.339855],[1596758400000,11762.47,11909.94,11735.0,11825.0,7941.488596],[1596772800000,11824.99,11844.08,11725.01,11779.98,7162.248234],[1596787200000,11779.87,11847.0,11680.0,11755.31,10047.765274],[1596801600000,11755.31,11770.65,11458.0,11641.7,14908.955309],[1596816000000,11641.69,11663.0,11322.0,11489.0,18438.976314],[1596830400000,11488.9,11640.0,11469.27,11594.23,7256.492295],[1596844800000,11594.36,11659.18,11526.68,11544.34,5346.037773],[1596859200000,11544.35,11623.23,11512.0,11586.07,5295.976423],[1596873600000,11586.08,11801.72,11562.17,11775.52,9066.55659],[1596888000000,11775.52,11808.27,11706.39,11738.1,6628.246867],[1596902400000,11738.39,11759.16,11585.0,11713.42,8909.627573],[1596916800000,11713.38,11783.69,11665.2,11761.41,6611.715814],[1596931200000,11761.02,11797.11,11672.0,11730.52,6153.141247],[1596945600000,11730.52,11741.29,11633.0,11704.07,6005.867912],[1596960000000,11704.07,11718.21,11605.0,11686.08,7106.83255],[1596974400000,11686.08,11687.85,11536.02,11567.43,8839.45899],[1596988800000,11567.42,11674.56,11521.97,11628.98,7596.414372],[1597003200000,11629.01,11695.0,11623.46,11681.68,5791.352271],[1597017600000,11681.69,12067.35,11681.68,12009.4,22241.693081],[1597032000000,12009.4,12049.5,11922.91,11968.89,11665.82156],[1597046400000,11968.89,12006.29,11450.0,11733.03,18185.750499],[1597060800000,11733.13,11968.0,11705.51,11920.67,15030.459969],[1597075200000,11920.66,11950.0,11811.0,11863.03,9999.463497],[1597089600000,11863.0,11892.92,11766.0,11892.92,7829.149281],[1597104000000,11892.9,11935.0,11811.48,11833.81,8734.806723],[1597118400000,11833.81,11861.67,11705.0,11748.05,11188.886331],[1597132800000,11748.05,11768.81,11642.45,11741.48,12708.733057],[1597147200000,11741.47,11741.47,11372.0,11480.79,22743.598989],[1597161600000,11480.78,11559.97,11285.0,11387.05,17068.503541],[1597176000000,11387.05,11423.02,11125.0,11392.08,18303.755993],[1597190400000,11392.09,11420.0,11219.16,11380.89,10559.984458],[1597204800000,11380.89,11476.41,11150.0,11446.91,12623.025048],[1597219200000,11446.91,11536.0,11419.99,11460.44,12160.826259],[1597233600000,11460.44,11617.52,11421.55,11581.45,12780.139618],[1597248000000,11581.54,11615.0,11470.0,11568.98,10123.818659],[1597262400000,11568.98,11595.0,11482.57,11564.33,6661.819602],[1597276800000,11564.34,11656.99,11522.47,11567.21,9396.428572],[1597291200000,11567.21,11589.0,11490.52,11513.43,8130.691194],[1597305600000,11513.43,11622.1,11270.36,11552.11,17279.617567],[1597320000000,11552.12,11585.01,11382.56,11499.78,11739.628451],[1597334400000,11499.79,11541.8,11442.34,11506.17,7203.115405],[1597348800000,11506.18,11792.96,11506.17,11780.0,16383.010313],[1597363200000,11779.77,11828.0,11653.0,11723.23,10400.119694],[1597377600000,11723.24,11759.0,11634.03,11696.98,9322.138826],[1597392000000,11697.36,11774.99,11662.0,11760.81,9904.122597],[1597406400000,11760.81,11762.32,11635.02,11740.35,10947.3086],[1597420800000,11740.35,11850.0,11706.43,11801.94,12716.968084],[1597435200000,11801.94,11825.36,11701.0,11760.54,6528.194896],[1597449600000,11760.55,11980.0,11759.69,11888.67,10935.430796],[1597464000000,11888.67,11922.0,11811.0,11891.32,8142.245591],[1597478400000,11891.32,11934.55,11815.82,11843.02,8814.683351],[1597492800000,11843.03,11895.97,11680.0,11851.99,11460.443019],[1597507200000,11851.98,11901.42,11810.5,11837.11,6152.342769],[1597521600000,11837.1,11977.0,11745.0,11852.4,10732.759524],[1597536000000,11852.4,11930.0,11768.78,11928.99,6278.109711],[1597550400000,11928.99,11931.72,11853.09,11858.89,5732.757826],[1597564800000,11858.89,11885.44,11723.19,11750.65,8635.106229],[1597579200000,11750.65,11877.05,11686.0,11859.91,9062.395165],[1597593600000,11859.91,11898.88,11801.31,11818.3,5675.924761],[1597608000000,11818.11,11916.16,11790.03,11911.0,5983.943214],[1597622400000,11910.99,11933.15,11769.78,11844.71,6631.287335],[1597636800000,11844.72,11858.91,11785.23,11807.21,6698.912467],[1597651200000,11806.94,11920.0,11806.91,11908.65,9259.498087],[1597665600000,11908.67,12455.0,11780.0,12421.55,34942.996476],[1597680000000,12421.84,12468.0,12262.78,12328.53,16439.546626],[1597694400000,12328.53,12406.86,12210.0,12281.13,10761.970549],[1597708800000,12281.15,12387.77,12269.73,12299.43,9342.308211],[1597723200000,12299.43,12310.0,12192.0,12260.77,10365.888827],[1597737600000,12260.91,12296.69,12157.24,12170.43,10645.978337],[1597752000000,12165.76,12259.99,11817.93,11934.41,25848.497217],[1597766400000,11934.41,12040.0,11850.02,11982.0,10879.246339],[1597780800000,11981.99,12087.0,11942.8,11945.01,8841.916596],[1597795200000,11945.1,12020.08,11822.0,11837.11,9002.134639],[1597809600000,11837.11,11874.24,11612.71,11823.34,19167.493853],[1597824000000,11823.34,11865.0,11733.01,11842.48,12031.051372],[1597838400000,11842.15,11914.67,11700.0,11726.5,11694.193832],[1597852800000,11726.38,11800.0,11639.81,11649.84,12199.443878],[1597867200000,11649.79,11773.57,11561.0,11754.59,9845.852032],[1597881600000,11754.38,11825.78,11690.75,11699.79,7043.676082],[1597896000000,11699.79,11792.62,11668.0,11703.88,6443.509143],[1597910400000,11703.88,11817.13,11685.0,11817.13,7932.712412],[1597924800000,11817.14,11888.0,11738.81,11854.35,9935.038177],[1597939200000,11854.34,11880.01,11814.34,11843.09,8686.980306],[1597953600000,11843.09,11880.0,11804.67,11853.55,6043.338231],[1597968000000,11853.54,11878.0,11778.44,11866.58,9417.483394],[1597982400000,11866.58,11870.0,11805.55,11838.07,7522.839791],[1597996800000,11838.08,11838.19,11688.04,11715.61,10687.052019],[1598011200000,11715.6,11774.92,11626.0,11720.0,11776.1458],[1598025600000,11720.01,11767.5,11605.42,11670.83,12747.546319],[1598040000000,11670.89,11710.79,11485.81,11531.34,12297.238819],[1598054400000,11531.23,11543.15,11376.81,11474.02,10776.68415],[1598068800000,11474.02,11589.56,11411.87,11579.61,7291.581327],[1598083200000,11579.6,11640.0,11544.0,11560.99,7384.698176],[1598097600000,11561.0,11642.81,11560.59,11583.1,6663.576369],[1598112000000,11583.1,11618.4,11553.77,11590.26,5770.393819],[1598126400000,11590.26,11686.0,11570.27,11662.96,5791.767805],[1598140800000,11663.51,11688.81,11584.6,11599.18,6265.011745],[1598155200000,11599.18,11623.5,11555.26,11616.46,4536.502166],[1598169600000,11616.46,11619.88,11514.13,11526.53,6247.663912],[1598184000000,11526.54,11669.89,11521.43,11653.25,7249.660682],[1598198400000,11653.26,11693.72,11619.61,11684.97,7944.752814],[1598212800000,11684.98,11718.07,11638.58,11648.13,5656.413371],[1598227200000,11648.12,11689.0,11585.09,11684.4,7981.569281],[1598241600000,11684.4,11775.0,11641.1,11758.58,8156.234253],[1598256000000,11758.57,11824.9,11758.57,11793.05,9331.969937],[1598270400000,11793.04,11820.0,11726.42,11764.03,8648.137789],[1598284800000,11764.04,11786.51,11699.04,11748.39,6893.563554],[1598299200000,11748.38,11790.0,11705.45,11748.2,5200.917053],[1598313600000,11748.19,11767.85,11656.54,11669.58,6745.851098],[1598328000000,11669.57,11699.98,11550.0,11586.41,8361.548072],[1598342400000,11586.41,11659.15,11510.57,11614.44,8463.582041],[1598356800000,11614.44,11614.44,11328.03,11419.41,19019.612251],[1598371200000,11419.42,11443.14,11117.64,11294.0,18855.746714],[1598385600000,11294.0,11388.0,11221.03,11318.42,8144.583096],[1598400000000,11318.42,11400.0,11250.0,11365.23,7380.357199],[1598414400000,11365.24,11395.0,11296.14,11348.06,7338.421079],[1598428800000,11348.05,11445.02,11327.09,11378.58,9756.743593],[1598443200000,11378.59,11500.0,11244.0,11475.92,14650.086235],[1598457600000,11475.92,11539.32,11428.93,11460.05,9030.224472],[1598472000000,11460.04,11507.16,11432.33,11461.43,5842.398653],[1598486400000,11461.42,11480.59,11359.14,11384.6,6942.994608],[1598500800000,11384.6,11414.7,11332.48,11406.17,6789.49539],[1598515200000,11406.17,11444.96,11301.0,11310.01,9705.170985],[1598529600000,11310.01,11592.2,11256.06,11323.22,20129.649788],[1598544000000,11323.21,11366.49,11125.0,11244.09,13940.233739],[1598558400000,11244.09,11341.71,11223.94,11330.38,5738.491873],[1598572800000,11330.38,11398.93,11276.89,11380.08,6409.799446],[1598587200000,11380.09,11444.96,11360.92,11379.63,7211.157415],[1598601600000,11379.63,11474.4,11354.63,11471.99,9393.399597],[1598616000000,11471.99,11534.06,11396.71,11529.63,11011.915896],[1598630400000,11529.3,11542.65,11462.45,11498.13,7354.035494],[1598644800000,11498.0,11535.72,11457.23,11526.91,4573.600517],[1598659200000,11526.9,11540.07,11462.51,11501.61,4257.774179],[1598673600000,11501.61,11580.02,11479.41,11558.28,5571.332767],[1598688000000,11558.28,11569.72,11417.04,11447.38,6311.202029],[1598702400000,11447.38,11516.0,11433.69,11500.99,6167.428095],[1598716800000,11500.98,11549.0,11475.81,11522.11,6626.590657],[1598731200000,11522.12,11534.98,11458.09,11465.84,4039.471473],[1598745600000,11465.84,11650.0,11458.0,11612.72,8383.347728],[1598760000000,11612.61,11626.53,11565.01,11592.91,5757.664978],[1598774400000,11592.9,11613.05,11548.78,11603.09,5764.25177],[1598788800000,11603.09,11665.11,11557.69,11616.2,9147.386676],[1598803200000,11616.21,11685.0,11580.0,11642.59,7004.687348],[1598817600000,11642.59,11719.0,11588.55,11711.16,7120.540554],[1598832000000,11711.17,11726.89,11667.85,11679.09,5931.029072],[1598846400000,11679.08,11705.99,11594.06,11618.65,7383.595721],[1598860800000,11618.64,11710.0,11570.0,11680.58,10972.58196],[1598875200000,11680.72,11800.77,11661.11,11742.16,15217.431874],[1598889600000,11742.15,11751.36,11690.0,11725.0,8288.688232],[1598904000000,11725.0,11731.49,11614.9,11649.51,7560.290885],[1598918400000,11649.51,11703.0,11515.0,11691.49,9489.107295],[1598932800000,11691.43,11940.0,11672.17,11923.74,15155.723105],[1598947200000,11923.74,11950.0,11834.01,11868.99,14340.237181],[1598961600000,11868.98,12044.67,11797.26,12039.33,16262.584085],[1598976000000,12039.33,12050.85,11947.19,11957.41,11870.852056],[1598990400000,11957.41,12050.0,11851.0,11921.97,11029.689946],[1599004800000,11921.97,11954.57,11825.0,11835.01,10308.76245],[1599019200000,11835.02,11900.0,11718.16,11722.84,12093.280827],[1599033600000,11723.59,11747.99,11160.1,11406.02,26260.484395],[1599048000000,11406.01,11470.65,11193.79,11329.67,19386.777298],[1599062400000,11329.66,11400.0,11234.65,11389.21,11903.731704],[1599076800000,11389.21,11439.0,11302.0,11388.54,7268.808928],[1599091200000,11388.54,11446.13,11331.49,11350.56,8497.638063],[1599105600000,11350.57,11422.0,11237.0,11400.84,12777.823233],[1599120000000,11400.44,11462.6,11180.97,11208.02,13621.692098],[1599134400000,11208.01,11249.97,10460.0,10670.28,44598.379395],[1599148800000,10670.28,10769.52,10550.0,10682.69,19223.142948],[1599163200000,10682.69,10794.62,9960.8,10140.85,23231.430278],[1599177600000,10138.29,10351.06,10068.0,10265.42,15830.747615],[1599192000000,10265.41,10338.98,10093.1,10295.59,12036.686932],[1599206400000,10295.59,10528.97,10292.48,10422.17,16783.923861],[1599220800000,10422.52,10497.84,9875.5,10424.67,24493.8821],[1599235200000,10424.67,10598.0,10303.56,10570.13,15613.199578],[1599249600000,10570.13,10627.05,10430.2,10446.25,7975.159027],[1599264000000,10446.25,10565.68,10383.96,10408.46,7815.254389],[1599278400000,10408.46,10500.44,10362.2,10406.77,8432.942436],[1599292800000,10406.77,10406.77,10123.0,10225.66,15068.014871],[1599307200000,10225.65,10347.87,9975.0,10273.89,20193.422993],[1599321600000,10274.13,10298.99,9825.0,9956.66,26904.883238],[1599336000000,9956.66,10200.0,9878.58,10166.69,11587.087641],[1599350400000,10166.69,10245.75,10052.92,10163.72,8575.147064],[1599364800000,10163.71,10250.0,9994.86,10230.37,11083.905812],[1599379200000,10230.36,10285.0,10165.29,10266.32,10837.319384],[1599393600000,10266.32,10300.0,10120.19,10173.37,10696.45027],[1599408000000,10173.44,10280.0,10141.28,10258.3,6530.064548],[1599422400000,10258.3,10347.14,10180.17,10256.2,8645.901737],[1599436800000,10255.89,10312.0,10180.0,10204.1,5587.392185],[1599451200000,10203.89,10240.82,10052.38,10113.56,9315.794226],[1599465600000,10113.81,10184.53,9995.08,10026.46,11592.647986],[1599480000000,10026.47,10166.66,9875.0,10144.01,18787.872843],[1599494400000,10144.0,10232.0,10124.0,10148.47,8456.594345],[1599508800000,10148.48,10410.75,10086.28,10373.44,8879.929091],[1599523200000,10373.45,10438.0,10295.57,10302.81,7281.236852],[1599537600000,10302.82,10318.97,10220.0,10264.5,8481.166459],[1599552000000,10264.29,10333.4,9930.0,9982.99,16847.818438],[1599566400000,9981.74,10153.96,9920.32,10098.58,17072.140296],[1599580800000,10098.58,10168.81,9935.0,9991.21,10393.490531],[1599595200000,9991.21,10218.0,9850.0,10126.65,13416.025842],[1599609600000,10126.66,10149.25,9981.01,10026.68,6655.306375],[1599624000000,10026.69,10197.57,10002.66,10190.0,7030.107648],[1599638400000,10190.0,10274.59,10140.22,10221.37,8985.10967],[1599652800000,10221.47,10280.62,10165.99,10246.11,10179.588031],[1599667200000,10246.11,10343.0,10200.0,10276.77,10210.602762],[1599681600000,10276.46,10298.1,10169.91,10219.2,6286.39929],[1599696000000,10219.29,10414.08,10070.83,10371.23,10106.157273],[1599710400000,10371.23,10418.0,10251.0,10275.29,8685.976702],[1599724800000,10275.22,10321.2,10230.31,10292.62,7807.789855],[1599739200000,10292.61,10483.35,10283.16,10414.16,15245.671612],[1599753600000,10414.15,10442.0,10250.02,10270.01,10399.118322],[1599768000000,10270.09,10355.37,10262.43,10336.87,6009.039986],[1599782400000,10336.86,10380.34,10209.75,10220.76,7667.499589],[1599796800000,10220.77,10291.94,10200.0,10260.75,6951.771571],[1599811200000,10260.76,10333.91,10250.0,10252.6,8891.263122],[1599825600000,10252.6,10331.79,10250.55,10318.76,8358.6651],[1599840000000,10318.77,10345.31,10267.67,10323.2,6160.608282],[1599854400000,10323.2,10397.6,10305.39,10387.89,5800.446803],[1599868800000,10387.89,10397.86,10322.03,10342.33,4642.697199],[1599883200000,10342.33,10370.0,10306.34,10343.98,4576.097143],[1599897600000,10343.97,10359.48,10320.18,10341.59,5513.16958],[1599912000000,10341.58,10380.0,10269.25,10359.99,7607.533871],[1599926400000,10360.0,10477.97,10348.89,10461.39,8117.251809],[1599940800000,10461.24,10473.33,10408.0,10440.92,4922.403494],[1599955200000,10440.67,10559.12,10400.04,10556.26,6546.993296],[1599969600000,10556.4,10580.11,10520.0,10542.27,5503.788376],[1599984000000,10542.27,10560.0,10303.28,10324.89,10465.586113],[1599998400000,10324.88,10352.21,10258.0,10280.14,8650.354188],[1600012800000,10280.15,10323.67,10200.0,10309.05,8489.098921],[1600027200000,10309.05,10332.84,10284.74,10332.83,4181.788971],[1600041600000,10332.84,10371.03,10240.34,10348.14,6172.104393],[1600056000000,10348.14,10404.0,10316.18,10399.32,7110.434622],[1600070400000,10399.31,10479.0,10212.34,10469.82,13522.167137],[1600084800000,10469.92,10706.91,10450.31,10698.03,22482.780538],[1600099200000,10698.03,10750.0,10640.0,10665.0,10863.22929],[1600113600000,10665.0,10747.36,10618.82,10671.77,6908.575381],[1600128000000,10671.77,10839.0,10650.0,10755.13,9508.012817],[1600142400000,10755.12,10784.23,10688.94,10741.37,6840.793185],[1600156800000,10741.37,10882.0,10606.48,10821.15,13021.686816],[1600171200000,10821.15,10930.04,10736.63,10784.46,15792.393866],[1600185600000,10785.23,10827.61,10700.0,10783.36,8235.09588],[1600200000000,10783.35,10886.39,10716.95,10785.31,8424.470222],[1600214400000,10785.23,10791.72,10661.22,10779.41,9304.557234],[1600228800000,10779.61,10939.6,10758.59,10915.49,9786.975508],[1600243200000,10916.09,10930.0,10827.0,10898.99,9922.89537],[1600257600000,10899.0,11016.69,10860.0,11004.99,14857.268173],[1600272000000,11004.99,11093.0,10960.03,10982.2,14737.587872],[1600286400000,10982.2,11047.84,10941.35,10954.01,6382.228283],[1600300800000,10954.01,11045.46,10869.0,10872.09,10583.937585],[1600315200000,10872.3,10929.99,10842.77,10882.39,8292.700972],[1600329600000,10882.38,10905.0,10781.0,10877.65,10363.633697],[1600344000000,10877.65,10885.47,10745.83,10838.31,11754.166854],[1600358400000,10838.3,10926.82,10794.23,10916.63,8403.446558],[1600372800000,10916.63,10968.95,10903.51,10939.99,6203.728863],[1600387200000,10940.0,10960.0,10883.2,10924.36,5369.497854],[1600401600000,10924.22,10985.0,10870.01,10954.14,7589.027762],[1600416000000,10954.14,11038.03,10925.62,10977.26,8970.959342],[1600430400000,10977.4,11003.09,10870.37,10899.37,8964.703782],[1600444800000,10899.42,10900.0,10812.84,10866.55,10970.238958],[1600459200000,10866.55,10944.79,10850.0,10933.39,5402.300577],[1600473600000,10933.4,10977.75,10929.88,10976.0,5360.114633],[1600488000000,10975.99,10980.0,10898.11,10900.29,4860.998923],[1600502400000,10900.28,11150.0,10887.37,11140.0,9033.827467],[1600516800000,11139.69,11179.79,11043.0,11090.56,9228.576498],[1600531200000,11090.57,11119.93,11011.31,11054.2,5861.880689],[1600545600000,11054.21,11087.99,11026.4,11080.65,4094.638648],[1600560000000,11080.64,11080.64,10899.33,10948.81,6383.454544],[1600574400000,10948.8,10995.31,10933.0,10962.61,4171.369626],[1600588800000,10962.6,10984.0,10925.27,10951.17,5002.634214],[1600603200000,10951.17,10958.18,10775.0,10834.58,9520.058264],[1600617600000,10834.62,10903.77,10723.0,10871.03,7652.686928],[1600632000000,10871.03,10938.02,10813.51,10920.28,6427.718989],[1600646400000,10920.28,10978.0,10894.42,10962.76,5688.003688],[1600660800000,10962.76,10988.86,10889.0,10902.58,5798.877366],[1600675200000,10902.58,10912.62,10580.0,10636.47,20719.540456],[1600689600000,10636.46,10638.1,10296.35,10418.76,21567.920077],[1600704000000,10418.77,10499.0,10356.54,10498.55,10179.294915],[1600718400000,10498.55,10533.46,10410.0,10417.22,6729.794677],[1600732800000,10417.22,10491.32,10353.0,10449.95,5972.797892],[1600747200000,10449.94,10502.79,10360.0,10372.9,7823.399186],[1600761600000,10372.91,10503.0,10372.9,10452.26,8386.425935],[1600776000000,10452.11,10520.0,10416.0,10451.07,9044.594223],[1600790400000,10451.06,10506.22,10447.53,10491.97,6701.006892],[1600804800000,10491.98,10572.71,10453.0,10529.61,6063.011348],[1600819200000,10529.61,10533.94,10471.72,10476.01,4307.90786],[1600833600000,10476.0,10490.84,10380.47,10428.64,8260.550246],[1600848000000,10428.63,10496.2,10403.95,10474.45,7420.466438],[1600862400000,10474.46,10537.15,10444.41,10453.2,7867.672039],[1600876800000,10453.02,10494.72,10255.53,10293.0,12191.68762],[1600891200000,10293.0,10324.3,10136.82,10241.46,11828.283876],[1600905600000,10241.46,10344.64,10190.93,10301.75,6410.483842],[1600920000000,10301.75,10356.47,10271.0,10341.68,6400.577254],[1600934400000,10341.69,10440.0,10283.89,10410.01,9095.030299],[1600948800000,10410.0,10557.19,10331.93,10545.36,12484.291873],[1600963200000,10545.07,10743.59,10540.02,10653.82,15289.476567],[1600977600000,10653.87,10795.24,10605.0,10736.32,7996.759592],[1600992000000,10736.33,10760.53,10663.14,10667.47,5979.901248],[1601006400000,10667.47,10703.12,10614.58,10686.94,6301.274598],[1601020800000,10686.93,10686.94,10556.66,10630.0,12586.244617],[1601035200000,10630.0,10684.09,10556.24,10647.61,10319.498627],[1601049600000,10647.62,10744.18,10625.16,10718.31,7721.899754],[1601064000000,10718.43,10754.21,10650.0,10686.67,5192.298164],[1601078400000,10686.57,10746.66,10644.68,10704.86,4122.530458],[1601092800000,10704.85,10820.94,10687.38,10705.84,6508.34338],[1601107200000,10705.84,10728.77,10661.7,10709.94,4877.533402],[1601121600000,10709.93,10742.02,10664.97,10721.0,4926.310447],[1601136000000,10721.0,10774.45,10682.78,10718.55,4611.126539],[1601150400000,10718.54,10751.12,10701.18,10728.6,3374.992433],[1601164800000,10728.59,10799.0,10720.02,10781.2,4979.980079],[1601179200000,10781.2,10794.99,10620.0,10671.28,5712.467772],[1601193600000,10671.28,10678.0,10608.67,10623.5,4665.599237],[1601208000000,10623.62,10766.41,10594.82,10754.82,6597.615153],[1601222400000,10754.82,10777.0,10700.73,10732.0,5215.076824],[1601236800000,10732.01,10784.61,10704.45,10774.25,3378.744188],[1601251200000,10774.26,10950.0,10774.26,10885.14,10049.128794],[1601265600000,10885.21,10916.6,10836.0,10854.0,7636.933029],[1601280000000,10854.0,10902.49,10830.0,10877.91,8228.495292],[1601294400000,10877.91,10941.99,10837.12,10901.9,10187.576433],[1601308800000,10901.89,10918.57,10836.08,10869.0,6321.840841],[1601323200000,10868.63,10888.59,10626.0,10696.12,7671.277345],[1601337600000,10696.11,10732.02,10656.82,10689.94,6292.954638],[1601352000000,10689.94,10747.88,10668.26,10726.99,5554.578757],[1601366400000,10727.0,10797.0,10707.0,10758.92,7225.324125],[1601380800000,10758.91,10790.98,10711.48,10725.94,7693.281215],[1601395200000,10725.94,10766.0,10635.87,10737.49,9144.454199],[1601409600000,10738.98,10867.54,10738.97,10840.48,5964.305465],[1601424000000,10840.58,10849.34,10737.01,10742.08,5872.219196],[1601438400000,10742.23,10765.78,10675.29,10706.68,6914.378608],[1601452800000,10706.56,10730.0,10665.13,10681.0,6663.844725],[1601467200000,10680.53,10793.8,10670.0,10777.39,7552.44559],[1601481600000,10777.39,10799.0,10681.73,10706.48,8115.895146],[1601496000000,10706.48,10785.0,10685.62,10776.59,4477.244057],[1601510400000,10776.59,10857.47,10776.59,10798.18,5940.779882],[1601524800000,10798.38,10844.71,10790.85,10824.75,5262.187625],[1601539200000,10824.75,10920.0,10811.52,10903.16,10727.180463],[1601553600000,10903.16,10908.23,10712.0,10716.23,10200.052142],[1601568000000,10716.23,10716.23,10437.0,10617.74,23365.475566],[1601582400000,10617.74,10634.98,10567.37,10619.13,5370.657215],[1601596800000,10619.13,10654.83,10584.0,10649.06,4913.318473],[1601611200000,10649.06,10664.64,10385.02,10490.88,13012.910762],[1601625600000,10490.88,10495.0,10374.0,10436.63,10230.652468],[1601640000000,10436.63,10600.0,10431.28,10512.74,10529.67978],[1601654400000,10512.74,10563.0,10492.0,10515.04,6492.972179],[1601668800000,10515.04,10580.0,10463.02,10570.4,4950.860043],[1601683200000,10570.4,10576.87,10521.88,10552.24,3205.06008],[1601697600000,10552.24,10563.24,10496.46,10527.75,3599.403637],[1601712000000,10527.75,10564.0,10498.97,10536.65,4140.597199],[1601726400000,10536.65,10553.83,10517.87,10541.98,3483.354261],[1601740800000,10541.97,10603.56,10535.04,10582.62,4948.828902],[1601755200000,10582.57,10588.43,10530.0,10542.06,2920.977262],[1601769600000,10542.07,10559.73,10517.87,10545.49,3215.395149],[1601784000000,10545.48,10637.35,10544.4,10612.83,3828.615857],[1601798400000,10612.83,10625.0,10570.47,10600.75,3780.156541],[1601812800000,10600.75,10622.45,10575.0,10591.45,3236.364547],[1601827200000,10591.45,10696.87,10581.26,10673.26,5561.535274],[1601841600000,10673.26,10690.75,10637.33,10666.63,3589.934227],[1601856000000,10666.62,10741.63,10655.64,10665.88,4671.264139],[1601870400000,10665.88,10695.81,10615.64,10686.31,5748.600977],[1601884800000,10686.31,10696.67,10658.95,10666.53,5552.684777],[1601899200000,10666.53,10777.37,10654.96,10726.02,7794.048937],[1601913600000,10726.01,10745.3,10680.0,10730.78,5584.960355],[1601928000000,10730.78,10798.0,10727.8,10792.21,4674.202468],[1601942400000,10792.2,10800.0,10738.08,10765.29,5199.392061],[1601956800000,10765.3,10784.02,10705.27,10711.15,7514.980726],[1601971200000,10711.15,10754.71,10650.46,10697.33,7678.425026],[1601985600000,10697.19,10760.0,10621.0,10735.01,10236.973284],[1602000000000,10735.01,10751.23,10537.99,10571.36,11457.158343],[1602014400000,10571.35,10615.24,10525.0,10599.66,6587.811031],[1602028800000,10599.65,10606.45,10546.17,10575.51,5320.946593],[1602043200000,10575.51,10630.0,10570.6,10618.69,5606.158173],[1602057600000,10618.69,10627.88,10569.99,10600.41,5723.865918],[1602072000000,10600.41,10649.37,10592.0,10629.6,7530.662345],[1602086400000,10629.7,10681.87,10601.0,10650.34,5642.760486],[1602100800000,10650.9,10673.59,10641.0,10666.39,2987.596764],[1602115200000,10666.4,10670.89,10616.0,10639.8,3499.776665],[1602129600000,10639.8,10645.09,10563.01,10592.21,6005.750889],[1602144000000,10592.22,10630.18,10530.41,10606.17,6919.375667],[1602158400000,10606.17,10935.0,10593.51,10896.96,21365.835229],[1602172800000,10896.96,10945.0,10842.65,10878.83,9036.035488],[1602187200000,10878.82,10950.0,10860.0,10925.57,5132.917634],[1602201600000,10925.44,10940.85,10861.0,10887.19,4472.387737],[1602216000000,10887.18,10902.74,10829.0,10894.0,5055.182777],[1602230400000,10893.99,11100.0,10864.05,11050.43,12543.273101],[1602244800000,11050.44,11104.64,11035.86,11086.58,14404.303938],[1602259200000,11086.15,11100.0,11012.19,11034.28,6913.566896],[1602273600000,11034.28,11092.76,11015.0,11050.64,4851.358788],[1602288000000,11050.64,11491.0,11050.51,11412.96,13610.005755],[1602302400000,11412.96,11424.32,11266.0,11381.3,6632.412992],[1602316800000,11381.35,11394.33,11215.0,11317.46,7284.551577],[1602331200000,11317.47,11413.66,11284.63,11349.2,7446.863844],[1602345600000,11349.2,11374.39,11308.05,11351.09,4274.560256],[1602360000000,11351.09,11376.47,11262.25,11293.22,4399.642519],[1602374400000,11293.22,11395.8,11270.7,11332.0,4198.955407],[1602388800000,11332.01,11373.97,11301.0,11350.01,3295.769221],[1602403200000,11350.01,11410.0,11327.05,11372.5,5300.708362],[1602417600000,11372.51,11445.0,11336.17,11405.47,5761.177129],[1602432000000,11405.46,11430.0,11315.01,11334.02,5360.320944],[1602446400000,11334.03,11395.32,11221.0,11369.02,5126.920276],[1602460800000,11369.02,11410.3,11345.56,11385.0,4644.880146],[1602475200000,11385.01,11413.9,11330.4,11379.34,5974.733932],[1602489600000,11379.34,11393.83,11172.0,11244.41,9724.883289],[1602504000000,11244.41,11590.0,11236.13,11549.38,15210.910737],[1602518400000,11549.39,11579.64,11526.89,11546.93,7574.082042],[1602532800000,11546.93,11720.01,11477.0,11528.25,9695.793564],[1602547200000,11528.24,11544.87,11413.0,11458.24,7140.689706],[1602561600000,11458.24,11520.0,11426.49,11452.0,4939.211998],[1602576000000,11452.21,11557.0,11370.55,11486.36,8053.006725],[1602590400000,11486.37,11507.2,11300.0,11385.15,11194.583603],[1602604800000,11385.15,11435.26,11340.78,11387.83,6981.542563],[1602619200000,11387.83,11460.16,11386.26,11420.56,3896.249114],[1602633600000,11420.57,11486.96,11390.0,11390.0,4126.523119],[1602648000000,11390.0,11427.62,11361.0,11415.04,5492.673109],[1602662400000,11415.03,11448.0,11357.0,11362.92,6276.573118],[1602676800000,11362.93,11547.98,11280.0,11320.76,13351.284942],[1602691200000,11320.76,11369.79,11287.01,11342.25,7837.200428],[1602705600000,11342.25,11434.47,11336.93,11417.89,4330.851299],[1602720000000,11417.89,11427.98,11354.46,11378.96,4328.081977],[1602734400000,11378.96,11422.93,11366.3,11396.83,5226.184926],[1602748800000,11396.82,11403.83,11250.83,11315.37,9705.983662],[1602763200000,11315.38,11416.15,11275.01,11398.22,9317.518702],[1602777600000,11398.6,11535.0,11363.37,11520.93,11112.811228],[1602792000000,11520.93,11617.34,11400.86,11505.12,9070.137184],[1602806400000,11505.13,11541.15,11470.0,11507.97,4320.834251],[1602820800000,11507.97,11507.97,11200.0,11305.87,17084.872694],[1602835200000,11305.87,11397.18,11212.0,11369.34,10724.889126],[1602849600000,11369.27,11394.69,11281.65,11331.19,7118.295911],[1602864000000,11331.19,11367.91,11299.87,11308.11,5292.071516],[1602878400000,11308.23,11349.0,11273.75,11319.32,4256.786004],[1602892800000,11319.24,11363.26,11272.48,11363.01,3863.795573],[1602907200000,11363.0,11379.92,11334.61,11344.98,2647.551495],[1602921600000,11344.99,11358.88,11308.63,11343.13,3658.009377],[1602936000000,11343.29,11402.42,11255.0,11337.54,6456.072787],[1602950400000,11337.54,11360.0,11300.0,11342.21,3215.975787],[1602964800000,11342.21,11373.18,11325.0,11360.2,2527.510222],[1602979200000,11360.31,11398.0,11346.22,11368.02,3109.800004],[1602993600000,11368.02,11464.99,11366.87,11455.4,4133.080675],[1603008000000,11455.4,11477.96,11398.41,11420.62,3767.885698],[1603022400000,11420.62,11482.24,11407.61,11446.68,5024.660598],[1603036800000,11447.05,11478.47,11429.88,11432.24,3461.610905],[1603051200000,11432.23,11505.0,11413.96,11503.14,3787.003311],[1603065600000,11503.14,11535.0,11407.96,11416.71,5106.702706],[1603080000000,11416.25,11467.1,11407.96,11462.39,4137.00863],[1603094400000,11462.39,11532.01,11447.23,11477.0,5876.872361],[1603108800000,11477.0,11820.0,11472.46,11800.0,17333.670061],[1603123200000,11800.0,11823.99,11661.61,11689.99,9561.962102],[1603137600000,11689.98,11775.0,11660.47,11751.47,5398.318832],[1603152000000,11751.46,11765.96,11677.59,11741.0,4245.865351],[1603166400000,11741.0,11849.0,11707.01,11735.46,7719.014242],[1603180800000,11735.45,11934.0,11702.13,11778.86,12994.050577],[1603195200000,11778.85,11985.98,11765.0,11926.4,16155.661676],[1603209600000,11926.02,12038.38,11881.0,11912.35,14264.70053],[1603224000000,11912.42,11961.16,11855.0,11909.99,6755.458287],[1603238400000,11910.0,12240.0,11886.95,12182.31,15908.98884],[1603252800000,12182.3,12295.0,12122.63,12198.15,13283.940885],[1603267200000,12198.14,12379.0,12129.72,12335.0,11600.228463],[1603281600000,12334.36,12840.0,12275.58,12735.0,27679.567356],[1603296000000,12735.0,12899.99,12617.48,12680.75,19698.407536],[1603310400000,12680.74,13217.68,12640.27,12780.96,26413.323687],[1603324800000,12780.75,12940.0,12684.3,12718.26,9908.133552],[1603339200000,12718.26,12823.67,12678.08,12751.55,7924.826588],[1603353600000,12751.54,13024.52,12700.0,12967.01,13488.049988],[1603368000000,12967.01,12975.58,12801.0,12930.0,11954.267932],[1603382400000,12930.0,13150.0,12915.22,13072.48,14717.151008],[1603396800000,13072.47,13185.0,12915.0,12968.52,12046.395076],[1603411200000,12968.84,13002.33,12831.13,12960.01,8306.58046],[1603425600000,12960.02,12990.0,12862.82,12883.62,7215.944834],[1603440000000,12883.61,13027.69,12851.11,12968.96,9699.789093],[1603454400000,12968.96,13012.06,12890.85,12921.09,7974.160209],[1603468800000,12921.1,12950.72,12720.08,12918.99,11293.390121],[1603483200000,12919.02,12974.0,12868.01,12923.07,5897.135124],[1603497600000,12923.06,13011.16,12870.0,12967.74,5087.076342],[1603512000000,12967.74,13000.0,12914.17,12924.79,4415.409459],[1603526400000,12924.79,12999.0,12906.42,12990.9,5175.791693],[1603540800000,12990.9,13166.73,12930.0,13100.0,10976.011205],[1603555200000,13100.0,13144.51,13025.42,13118.24,6289.486998],[1603569600000,13118.24,13129.0,13031.46,13111.73,4008.433373],[1603584000000,13111.73,13350.0,13067.39,13295.5,7520.682205],[1603598400000,13295.5,13343.2,12888.0,13027.24,11890.14274],[1603612800000,13027.24,13027.93,12895.09,12951.73,6617.551653],[1603627200000,12951.73,13016.18,12932.0,12940.74,4331.598275],[1603641600000,12940.51,13046.51,12910.54,13042.16,4585.452229],[1603656000000,13042.17,13047.8,12981.2,13028.83,3536.152402],[1603670400000,13029.64,13131.96,12971.0,13094.53,5501.717337],[1603684800000,13094.33,13151.51,13010.0,13037.08,6304.802353],[1603699200000,13037.08,13180.0,12930.0,13145.0,8862.331716],[1603713600000,13145.01,13238.81,12900.0,12978.41,16523.003835],[1603728000000,12978.4,13043.01,12765.0,13004.5,18274.167114],[1603742400000,13004.49,13086.42,12983.26,13052.19,5485.650631],[1603756800000,13052.15,13129.19,13019.87,13083.24,5543.515353],[1603771200000,13083.24,13160.0,13061.01,13144.58,6720.778304],[1603785600000,13144.59,13497.0,13084.72,13449.8,18873.729544],[1603800000000,13449.8,13631.0,13320.27,13609.24,18478.601569],[1603814400000,13609.24,13745.0,13500.0,13656.89,19134.456814],[1603828800000,13656.9,13789.29,13569.28,13636.17,12059.937866],[1603843200000,13636.16,13859.48,13601.0,13779.99,12010.285242],[1603857600000,13780.0,13825.0,13506.0,13664.37,12194.345874],[1603872000000,13664.36,13705.59,13306.01,13318.33,17652.188986],[1603886400000,13318.33,13374.87,12888.0,13221.26,30316.032369],[1603900800000,13221.26,13255.0,13000.01,13165.31,15038.467099],[1603915200000,13165.32,13307.35,13100.0,13266.4,7229.241656],[1603929600000,13266.4,13308.54,13167.0,13280.99,7957.900459],[1603944000000,13280.98,13326.39,13120.88,13138.87,9893.917842],[1603958400000,13138.87,13208.77,13041.18,13052.06,10808.995244],[1603972800000,13051.68,13481.56,12920.77,13436.95,20908.412705],[1603987200000,13436.94,13642.91,13395.99,13492.51,16523.484874],[1604001600000,13492.5,13549.91,13380.5,13455.7,8779.891008],[1604016000000,13455.69,13669.98,13285.0,13432.34,12677.857263],[1604030400000,13432.34,13497.74,13115.0,13218.96,15179.620701],[1604044800000,13218.96,13369.47,13147.66,13347.79,12134.207154],[1604059200000,13347.8,13550.0,13221.35,13549.98,13340.404006],[1604073600000,13549.6,13582.0,13462.41,13536.44,9207.04492],[1604088000000,13536.44,13666.66,13466.0,13560.1,8118.644837],[1604102400000,13560.1,13740.0,13411.5,13491.54,9254.029042],[1604116800000,13491.55,13613.87,13452.5,13576.14,4565.057535],[1604131200000,13576.14,14100.0,13572.4,13940.0,30443.315456],[1604145600000,13940.0,13941.21,13730.0,13852.02,10328.805562],[1604160000000,13852.01,13883.55,13675.13,13781.87,7321.05302],[1604174400000,13781.87,13890.0,13745.39,13791.0,5426.9779],[1604188800000,13791.0,13895.0,13641.0,13690.01,6550.687344],[1604203200000,13690.01,13809.16,13603.0,13792.51,5060.055328],[1604217600000,13792.51,13812.0,13655.01,13696.58,5899.800475],[1604232000000,13696.58,13860.0,13668.09,13800.01,7876.105746],[1604246400000,13800.0,13833.26,13761.87,13789.88,4124.994448],[1604260800000,13789.79,13864.0,13639.55,13761.5,6774.005185],[1604275200000,13761.49,13830.0,13648.09,13697.54,7524.205951],[1604289600000,13697.54,13759.26,13640.0,13740.99,5400.968961],[1604304000000,13740.99,13741.0,13357.42,13402.18,18852.427879],[1604318400000,13402.18,13541.85,13195.05,13499.0,18114.795032],[1604332800000,13498.6,13555.41,13447.81,13553.65,7347.237478],[1604347200000,13553.65,13700.0,13534.15,13549.37,7326.786607],[1604361600000,13549.63,13642.0,13310.0,13391.96,11269.789555],[1604376000000,13391.95,13454.01,13284.99,13444.3,12737.840198],[1604390400000,13443.3,13604.0,13404.45,13532.14,12169.545286],[1604404800000,13532.15,13798.0,13471.0,13710.38,15299.086022],[1604419200000,13710.39,13780.0,13680.34,13721.27,7363.54459],[1604433600000,13721.27,14066.11,13650.0,14023.53,15275.825136],[1604448000000,14023.53,14044.55,13700.0,13897.51,17775.888701],[1604462400000,13897.51,13928.26,13525.0,13600.46,13799.937388],[1604476800000,13600.46,13756.97,13569.51,13720.99,11396.923111],[1604491200000,13721.0,13925.0,13701.0,13911.47,12790.362655],[1604505600000,13911.47,14259.0,13881.05,14102.26,24742.200864],[1604520000000,14102.26,14250.0,13931.64,14144.01,12511.675543],[1604534400000,14144.01,14372.73,14093.56,14311.29,13521.089056],[1604548800000,14311.09,14508.25,14250.0,14475.87,16486.482203],[1604563200000,14476.18,14740.0,14337.45,14717.6,22927.794704],[1604577600000,14717.61,15148.0,14600.0,15080.26,35489.516787],[1604592000000,15080.25,15300.0,14550.0,15120.88,30549.030647],[1604606400000,15120.89,15750.0,14992.12,15590.02,24767.609276],[1604620800000,15590.02,15960.0,15388.0,15430.48,32056.27204],[1604635200000,15431.23,15783.62,15419.32,15733.3,17260.460762],[1604649600000,15731.56,15739.0,15274.05,15572.36,23417.544483],[1604664000000,15572.35,15710.0,15350.0,15411.27,23800.267188],[1604678400000,15410.42,15560.0,15398.01,15435.99,11001.570929],[1604692800000,15436.0,15675.0,15166.0,15579.92,15082.082293],[1604707200000,15579.93,15753.52,15489.97,15545.2,13076.752177],[1604721600000,15545.2,15617.49,15415.0,15444.41,6651.45658],[1604736000000,15444.33,15583.15,15388.03,15515.95,7889.090214],[1604750400000,15515.95,15550.0,15170.0,15337.91,16870.147135],[1604764800000,15338.47,15410.0,14560.0,14643.52,33823.674026],[1604779200000,14643.52,14949.0,14344.22,14818.3,23120.086421],[1604793600000,14818.3,15120.0,14703.88,14957.41,11483.238051],[1604808000000,14957.42,15092.18,14906.16,14931.53,6046.786238],[1604822400000,14931.71,15192.5,14848.0,15171.0,9576.13481],[1604836800000,15171.11,15443.0,15106.01,15353.48,13590.119907],[1604851200000,15353.49,15650.0,15239.08,15339.47,16411.928961],[1604865600000,15339.48,15534.88,15250.0,15475.1,8438.970607],[1604880000000,15475.1,15595.0,15374.26,15434.08,8408.024619],[1604894400000,15434.08,15491.37,15282.35,15303.26,9963.356432],[1604908800000,15303.27,15840.0,15140.0,15802.39,19135.644475],[1604923200000,15802.4,15808.4,14940.54,15000.96,38441.724769],[1604937600000,15000.96,15449.84,14805.54,15360.0,22208.646142],[1604952000000,15360.0,15492.67,15211.22,15328.41,10818.937697],[1604966400000,15328.41,15429.0,15182.06,15334.91,9449.809378],[1604980800000,15334.91,15441.18,15247.21,15274.74,8837.253435],[1604995200000,15274.75,15460.0,15155.0,15279.24,12428.709191],[1605009600000,15279.24,15393.65,15072.46,15167.49,14867.088261],[1605024000000,15167.12,15342.0,15111.2,15297.94,9298.821467],[1605038400000,15297.94,15394.0,15260.17,15297.21,6800.237874],[1605052800000,15297.21,15499.58,15272.68,15401.9,11252.097142],[1605067200000,15401.9,15441.37,15322.02,15400.51,5830.865996],[1605081600000,15400.5,15680.0,15363.37,15574.48,13706.745887],[1605096000000,15574.48,15718.91,15477.0,15667.27,13545.826971],[1605110400000,15667.5,15965.0,15639.21,15807.58,22805.0493],[1605124800000,15807.58,15886.0,15576.04,15684.24,11329.161162],[1605139200000,15684.25,15711.77,15440.64,15628.14,11628.021693],[1605153600000,15628.14,15945.0,15591.54,15862.75,10308.733321],[1605168000000,15862.75,16160.89,15600.0,15762.55,27118.660196],[1605182400000,15762.55,16144.5,15747.14,16125.01,20899.418386],[1605196800000,16125.0,16199.0,15882.0,16063.81,17553.510779],[1605211200000,16063.81,16340.7,16030.65,16291.86,14688.012217],[1605225600000,16291.85,16473.39,16263.06,16432.99,14133.518774],[1605240000000,16432.99,16480.0,16172.41,16253.3,11913.355059],[1605254400000,16253.31,16357.86,16070.17,16225.0,15331.239847],[1605268800000,16225.0,16310.0,16066.09,16100.17,13175.260396],[1605283200000,16100.16,16297.04,15952.35,16282.0,14176.448087],[1605297600000,16282.0,16355.0,16178.0,16320.7,6962.058851],[1605312000000,16320.04,16326.99,16141.0,16178.62,7099.409488],[1605326400000,16178.63,16204.77,16023.0,16089.0,8159.888488],[1605340800000,16088.99,16132.37,15750.0,15925.44,16312.200245],[1605355200000,15925.43,16055.0,15832.13,15951.92,8996.6521],[1605369600000,15951.92,16026.29,15670.0,15881.33,12340.755525],[1605384000000,15881.32,16140.99,15853.85,16070.45,6207.441333],[1605398400000,16069.56,16105.66,15868.31,15929.47,6745.450133],[1605412800000,15929.48,16099.0,15883.01,16030.9,5193.254045],[1605427200000,16030.9,16180.0,15939.24,15953.72,8770.164665],[1605441600000,15953.73,16110.02,15923.0,16027.19,7140.250891],[1605456000000,16027.19,16064.59,15850.0,15855.29,8833.113602],[1605470400000,15855.29,16010.0,15774.72,15957.0,6914.608177],[1605484800000,15957.0,16048.55,15864.0,16006.5,7197.430624],[1605499200000,16006.5,16291.99,15980.88,16235.71,11891.244132],[1605513600000,16235.71,16390.0,16164.55,16235.68,13252.015626],[1605528000000,16235.67,16469.0,16235.2,16450.0,13144.10422],[1605542400000,16450.0,16847.8,16434.89,16779.01,23460.908489],[1605556800000,16778.93,16880.0,16578.0,16713.57,12354.972833],[1605571200000,16713.08,16830.0,16570.0,16573.58,9790.109221],[1605585600000,16573.57,16774.99,16538.0,16750.0,9436.180698],[1605600000000,16750.0,17000.0,16633.37,16995.06,17356.231892],[1605614400000,16994.11,17373.0,16920.0,17322.19,27566.282899],[1605628800000,17321.55,17858.82,17231.53,17685.22,39141.607541],[1605643200000,17685.23,17723.28,17456.52,17659.38,11930.990851],[1605657600000,17659.38,18067.21,17601.0,18030.71,17234.585705],[1605672000000,18030.7,18476.93,17214.45,18063.7,42050.872956],[1605686400000,18063.69,18260.0,17853.01,18249.99,24995.68297],[1605700800000,18249.99,18250.0,17271.02,17873.88,31837.027606],[1605715200000,17873.89,18000.0,17553.8,17659.9,20092.479737],[1605729600000,17659.9,17855.0,17490.0,17776.12,12809.13916],[1605744000000,17777.75,18058.58,17573.31,17915.46,14025.210346],[1605758400000,17915.81,17921.97,17590.7,17649.94,11362.102415],[1605772800000,17650.03,17778.04,17335.65,17765.33,21465.662783],[1605787200000,17765.32,18179.8,17653.24,18045.0,21341.621778],[1605801600000,18045.01,18119.98,17869.76,17955.8,12898.428557],[1605816000000,17955.79,18100.0,17681.36,17802.82,11916.535129],[1605830400000,17802.81,18037.5,17740.04,17955.06,10311.087143],[1605844800000,17955.06,18404.68,17941.66,18212.0,16527.448419],[1605859200000,18210.0,18360.68,18101.05,18263.5,13832.537427],[1605873600000,18263.69,18739.9,18150.22,18668.56,22545.743038],[1605888000000,18668.56,18815.22,18401.0,18627.38,16184.45907],[1605902400000,18627.57,18740.0,18473.94,18655.67,9021.743392],[1605916800000,18655.66,18965.9,18620.46,18659.48,15549.63594],[1605931200000,18659.47,18739.76,18444.74,18669.99,10000.792612],[1605945600000,18670.0,18783.76,18486.56,18531.06,10899.263116],[1605960000000,18531.06,18824.68,18308.58,18790.01,16582.332775],[1605974400000,18790.0,18907.38,18580.0,18679.97,13760.923508],[1605988800000,18679.97,18745.47,18525.0,18703.8,8784.510443],[1606003200000,18703.8,18750.0,18350.0,18559.91,14417.054294],[1606017600000,18559.91,18611.0,18255.93,18498.31,8985.373591],[1606032000000,18498.31,18503.14,17610.86,17887.82,21073.641341],[1606046400000,17891.76,18333.52,17820.0,18295.4,14662.817683],[1606060800000,18295.41,18630.03,18258.11,18573.58,12197.096374],[1606075200000,18573.59,18683.77,18367.82,18414.43,10309.754495],[1606089600000,18413.88,18523.09,18000.0,18369.0,14543.555706],[1606104000000,18367.49,18556.83,18308.0,18458.13,10401.991319],[1606118400000,18458.12,18766.0,18453.55,18567.7,14276.076507],[1606132800000,18567.7,18700.0,18222.22,18261.86,21556.983698],[1606147200000,18261.86,18461.91,18134.11,18444.44,12485.76088],[1606161600000,18444.45,18485.01,18262.0,18368.0,9697.137983],[1606176000000,18368.01,18530.0,18207.98,18338.52,12310.296588],[1606190400000,18338.23,18450.0,18018.0,18369.36,16023.789773],[1606204800000,18369.35,19100.0,18369.35,19064.99,30420.729262],[1606219200000,19064.99,19418.97,18979.99,19358.57,26110.474164],[1606233600000,19358.56,19410.0,19074.4,19160.01,15311.606318],[1606248000000,19160.01,19248.28,18842.31,19160.01,13404.613136],[1606262400000,19160.0,19218.12,18734.22,18808.03,12233.832597],[1606276800000,18808.04,19050.73,18625.0,18975.13,13211.358586],[1606291200000,18975.12,19345.99,18970.01,19281.55,14317.818871],[1606305600000,19281.55,19484.21,19100.0,19126.84,18906.369181],[1606320000000,19126.84,19196.33,18811.0,18981.29,16213.407],[1606334400000,18981.29,19096.63,18500.27,18719.11,18383.790652],[1606348800000,18718.83,18915.03,17200.0,17927.98,31928.553871],[1606363200000,17927.98,18100.0,17435.0,17619.9,25698.930447],[1606377600000,17610.92,17620.19,16334.0,17100.0,47045.515478],[1606392000000,17100.0,17395.47,16720.0,16905.18,27445.374849],[1606406400000,16906.23,17036.65,16188.0,16516.87,31083.962007],[1606420800000,16516.86,17294.88,16513.35,17149.47,17802.910041],[1606435200000,17149.47,17457.62,17012.56,17078.11,14869.226777],[1606449600000,17078.11,17340.49,17037.57,17094.18,10343.899688],[1606464000000,17095.47,17200.0,16620.0,16789.37,19276.716775],[1606478400000,16789.46,17083.35,16438.08,16498.85,16961.590001],[1606492800000,16501.1,16866.66,16465.48,16803.14,11210.294211],[1606507200000,16803.14,17235.7,16634.34,17139.52,12635.297335],[1606521600000,17139.53,17190.0,16923.5,16990.27,8340.874873],[1606536000000,16990.27,17067.14,16872.0,17014.72,5878.732779],[1606550400000,17014.72,17257.97,16865.56,17160.29,9358.497756],[1606564800000,17160.29,17530.46,17070.0,17517.04,14537.534291],[1606579200000,17517.04,17840.0,17516.52,17814.5,17397.540091],[1606593600000,17814.5,17880.49,17612.33,17719.85,9397.52018],[1606608000000,17719.84,17886.21,17517.0,17867.48,7595.22314],[1606622400000,17867.48,17867.49,17666.0,17817.34,5449.037556],[1606636800000,17817.34,18250.0,17803.78,18090.44,15429.95137],[1606651200000,18089.75,18194.13,17882.82,18119.97,9853.317451],[1606665600000,18119.97,18147.0,17926.0,18042.86,7368.469263],[1606680000000,18042.85,18360.05,18027.82,18184.99,9633.017523],[1606694400000,18185.0,18593.81,18184.99,18579.5,12777.103524],[1606708800000,18579.67,18677.0,18450.0,18623.0,7454.809079],[1606723200000,18623.05,18655.0,18326.03,18600.95,12929.09558],[1606737600000,18600.94,19863.16,18600.94,19291.88,45982.572965],[1606752000000,19291.88,19579.0,19011.1,19259.98,22175.793122],[1606766400000,19259.98,19747.05,19170.78,19695.87,14144.092618],[1606780800000,19695.87,19720.0,19340.0,19419.74,12570.899335],[1606795200000,19419.73,19546.81,19281.38,19515.63,12160.743244],[1606809600000,19515.62,19888.0,18886.0,19425.0,28164.359574],[1606824000000,19425.4,19489.3,18001.12,19263.37,46986.234611],[1606838400000,19263.36,19325.83,18611.88,19069.79,18487.203308],[1606852800000,19069.79,19211.0,18725.0,18764.96,9329.32258],[1606867200000,18764.96,18972.12,18433.0,18618.25,11809.352937],[1606881600000,18618.0,19135.0,18330.0,19124.48,15385.762449],[1606896000000,19124.49,19342.0,18977.03,19127.31,14708.534803],[1606910400000,19127.31,19250.7,18728.38,18891.57,16270.333734],[1606924800000,18891.57,19139.06,18770.0,19101.1,10317.117145],[1606939200000,19101.1,19260.0,19044.85,19204.09,7419.91241],[1606953600000,19204.08,19299.0,18940.0,19087.0,8465.598244],[1606968000000,19087.01,19250.0,18867.2,19208.11,8707.843165],[1606982400000,19208.11,19450.0,19097.6,19396.5,18179.656626],[1606996800000,19396.49,19536.2,19219.78,19535.0,11910.345111],[1607011200000,19535.0,19598.0,19194.06,19414.29,12384.823946],[1607025600000,19414.29,19540.0,19306.27,19421.9,7041.124187],[1607040000000,19422.34,19527.0,19122.74,19162.62,8683.588417],[1607054400000,19162.62,19367.05,19122.48,19283.94,7923.616816],[1607068800000,19283.94,19447.14,18700.0,18833.25,19749.018374],[1607083200000,18834.48,19146.22,18686.38,18943.35,14717.586675],[1607097600000,18944.06,19078.68,18817.0,19038.73,8799.851665],[1607112000000,19038.73,19045.34,18565.31,18650.52,11410.006253],[1607126400000,18650.51,18880.0,18500.0,18818.85,11358.734808],[1607140800000,18818.05,18990.08,18800.0,18911.31,6304.628334],[1607155200000,18911.3,19177.0,18911.3,19013.43,8498.229726],[1607169600000,19013.43,19150.0,18941.74,19110.78,7078.647576],[1607184000000,19111.13,19172.37,19026.0,19119.19,5229.461483],[1607198400000,19119.19,19157.52,18977.16,19147.66,4453.046646],[1607212800000,19147.66,19342.0,19131.02,19183.39,7779.793685],[1607227200000,19183.39,19260.0,19105.0,19230.99,3703.931471],[1607241600000,19230.99,19251.0,18950.87,19089.16,6329.883093],[1607256000000,19089.15,19152.38,18857.0,19125.83,6371.69321],[1607270400000,19125.84,19213.09,19018.0,19132.62,4588.56928],[1607284800000,19132.62,19420.0,19045.0,19359.4,8269.221122],[1607299200000,19358.67,19420.91,19157.55,19282.68,6399.491646],[1607313600000,19282.68,19399.0,19233.36,19371.3,5175.893343],[1607328000000,19371.24,19386.15,19090.0,19103.58,7240.29958],[1607342400000,19103.79,19257.03,19095.72,19213.9,7561.866771],[1607356800000,19213.9,19241.39,18902.88,18967.01,9508.451897],[1607371200000,18967.01,19217.64,18935.06,19166.9,5486.293056],[1607385600000,19166.9,19235.6,19132.67,19154.73,5152.935628],[1607400000000,19154.73,19294.84,19091.0,19143.1,6595.288304],[1607414400000,19143.1,19168.88,18700.0,18762.96,14520.460169],[1607428800000,18762.95,18974.83,18610.0,18809.91,12208.641638],[1607443200000,18809.91,18937.81,18745.31,18795.74,6929.01603],[1607457600000,18795.74,18848.0,18200.0,18324.11,16220.605845],[1607472000000,18324.11,18380.0,18032.0,18300.01,13063.485385],[1607486400000,18300.0,18308.39,17830.0,17924.07,12471.727027],[1607500800000,17924.06,18379.87,17650.0,18244.95,20885.14567],[1607515200000,18244.94,18523.99,18169.1,18349.5,13825.353411],[1607529600000,18349.5,18435.0,18165.0,18260.03,9137.369079],[1607544000000,18260.02,18639.57,18211.78,18541.28,10202.473229],[1607558400000,18541.29,18557.32,18303.28,18409.77,6986.234514],[1607572800000,18409.78,18493.28,18278.44,18335.91,6354.360051],[1607587200000,18335.91,18480.0,18070.0,18192.49,10543.474209],[1607601600000,18192.5,18290.63,17911.12,18134.08,13306.105002],[1607616000000,18132.11,18403.28,18076.07,18403.1,9423.810631],[1607630400000,18403.11,18435.74,18220.0,18254.63,6276.690687],[1607644800000,18254.81,18292.73,17715.6,17990.88,16572.478298],[1607659200000,17990.69,18048.6,17700.51,17811.95,9833.418184],[1607673600000,17811.96,18001.15,17572.33,17647.71,14981.138583],[1607688000000,17647.71,18132.0,17617.0,18104.74,13778.225856],[1607702400000,18104.74,18111.55,17852.0,17977.0,9267.630218],[1607716800000,17975.08,18184.0,17925.37,18036.53,8177.83312],[1607731200000,18036.53,18375.0,18020.7,18282.02,9055.432426],[1607745600000,18282.01,18400.0,18261.32,18380.85,5978.229713],[1607760000000,18380.85,18513.66,18318.98,18506.1,7485.979478],[1607774400000,18506.1,18525.33,18308.82,18399.01,7599.348122],[1607788800000,18399.01,18850.0,18362.42,18805.29,11570.148575],[1607803200000,18805.29,18948.66,18729.09,18808.69,7830.840118],[1607817600000,18808.69,18875.0,18711.12,18784.42,5683.540339],[1607832000000,18784.56,19306.27,18768.19,19247.68,12442.836528],[1607846400000,19249.21,19370.0,19179.5,19316.81,11471.956282],[1607860800000,19316.8,19411.0,19080.0,19211.34,11876.195729],[1607875200000,19211.34,19385.0,19155.0,19193.78,8180.778021],[1607889600000,19193.28,19225.63,18971.0,19174.99,6905.514845],[1607904000000,19174.99,19347.0,19000.0,19260.68,8314.062366],[1607918400000,19260.68,19282.11,19033.84,19155.8,7300.44682],[1607932800000,19155.8,19258.96,19051.11,19106.44,8017.3737],[1607947200000,19106.43,19300.0,19028.97,19200.07,10367.673215],[1607961600000,19200.0,19237.79,19113.08,19175.88,6312.418187],[1607976000000,19175.88,19349.0,19130.85,19273.14,6945.227006],[1607990400000,19273.69,19570.0,19243.64,19479.7,12930.098315],[1608004800000,19479.69,19497.36,19050.0,19197.6,11151.741215],[1608019200000,19197.59,19350.0,19074.0,19293.54,9786.411133],[1608033600000,19293.54,19433.0,19256.27,19403.31,9776.902161],[1608048000000,19403.31,19545.0,19328.06,19530.38,10233.577159],[1608062400000,19530.38,19547.0,19276.0,19426.43,7955.636028],[1608076800000,19426.43,19488.02,19278.6,19346.52,8085.721291],[1608091200000,19346.51,19454.93,19300.3,19423.96,5665.315493],[1608105600000,19423.95,19860.0,19370.62,19739.78,18064.957483],[1608120000000,19739.78,20799.0,19680.0,20661.37,39556.897812],[1608134400000,20661.37,20865.43,20550.0,20736.87,18816.503275],[1608148800000,20736.87,21560.0,20711.0,21335.52,24116.940216],[1608163200000,21335.52,22166.0,21230.0,21753.26,24525.961069],[1608177600000,21752.65,22488.0,21735.09,22478.76,20499.172775],[1608192000000,22478.75,23800.0,21801.0,22752.16,52752.440504],[1608206400000,22752.15,23369.0,22600.0,23333.8,28836.294063],[1608220800000,23333.81,23699.7,22500.0,22899.08,36022.637649],[1608235200000,22898.47,23106.34,22311.1,22797.16,22245.970688],[1608249600000,22797.15,23248.99,22470.35,22811.59,15104.202216],[1608264000000,22811.58,23168.59,22772.05,23055.98,10945.410347],[1608278400000,23055.98,23285.18,22691.61,22886.17,15356.774298],[1608292800000,22886.18,23073.25,22350.0,22549.0,17933.813686],[1608307200000,22549.0,22829.04,22463.59,22762.28,10012.675218],[1608321600000,22762.28,23143.56,22650.29,23107.39,10293.25855],[1608336000000,23107.39,23225.0,22902.1,23098.04,9439.469599],[1608350400000,23098.05,23138.0,22821.0,22853.75,7486.655643],[1608364800000,22853.75,23080.45,22750.0,22888.54,9552.792785],[1608379200000,22888.53,23650.0,22886.79,23552.01,22898.655987],[1608393600000,23552.0,24171.47,23456.55,23791.91,27247.490582],[1608408000000,23791.82,24065.41,23719.25,23821.61,9420.000081],[1608422400000,23821.6,23836.48,23180.88,23346.48,12685.741383],[1608436800000,23346.25,23646.31,23060.0,23628.88,8503.958468],[1608451200000,23628.89,23791.0,23358.78,23553.02,11064.885182],[1608465600000,23553.02,23910.0,23296.0,23868.09,12061.976868],[1608480000000,23868.08,23995.97,23625.41,23930.0,10704.000933],[1608494400000,23928.8,24295.0,23090.0,23455.52,21669.582851],[1608508800000,23455.54,24016.93,23287.94,23945.29,10950.363168],[1608523200000,23945.3,24102.77,23700.0,23980.0,11557.190816],[1608537600000,23979.99,24075.94,22350.0,22645.85,32200.664386],[1608552000000,22646.7,22774.0,21815.0,22681.32,14924.656327],[1608566400000,22693.65,22988.6,22621.44,22816.62,7670.884782],[1608580800000,22816.63,23254.33,22699.99,22719.71,10726.537764],[1608595200000,22719.88,22970.0,22428.86,22851.2,13248.263484],[1608609600000,22851.19,23076.77,22500.0,22655.83,12882.047605],[1608624000000,22655.82,23155.0,22353.4,23119.48,16046.227807],[1608638400000,23119.47,23628.89,23062.01,23342.58,20212.886362],[1608652800000,23342.68,23520.0,23224.4,23404.27,11980.987778],[1608667200000,23404.27,23837.1,23277.72,23810.79,12662.713124],[1608681600000,23810.79,24050.0,23551.86,23706.72,14097.866027],[1608696000000,23706.72,23711.17,23319.11,23555.73,15504.342575],[1608710400000,23555.54,23735.51,22810.0,23064.01,21669.771448],[1608724800000,23064.01,24100.0,22931.0,23449.66,31181.376049],[1608739200000,23449.66,23678.49,23350.0,23556.91,15497.977787],[1608753600000,23556.91,23625.0,22600.0,23232.76,21095.925847],[1608768000000,23232.39,23242.04,22703.42,22894.28,16690.359544],[1608782400000,22894.28,23219.38,22786.67,23173.38,10166.113051],[1608796800000,23173.38,23479.26,23049.95,23218.68,11463.404154],[1608811200000,23218.67,23425.95,23012.29,23232.12,10255.8395],[1608825600000,23232.12,23460.97,23108.01,23287.15,7434.051187],[1608840000000,23287.16,23794.43,23258.35,23729.2,13004.066816],[1608854400000,23728.99,23827.54,23433.6,23481.21,6226.909108],[1608868800000,23481.2,23681.19,23451.79,23649.82,6285.399808],[1608883200000,23650.99,24681.0,23600.0,24574.4,24856.054297],[1608897600000,24574.4,24642.34,23785.5,24025.13,18222.744958],[1608912000000,24025.13,24520.0,23987.16,24449.66,13169.85304],[1608926400000,24449.66,24789.86,24198.6,24712.47,10758.982358],[1608940800000,24712.47,25039.96,24500.0,24909.79,13713.430258],[1608955200000,24909.8,24933.0,24652.54,24784.48,8494.941315],[1608969600000,24784.48,25000.0,24562.5,24834.36,9885.744312],[1608984000000,24834.36,25673.52,24734.94,25629.99,19202.442887],[1608998400000,25629.99,26000.0,25575.0,25931.02,19672.71957],[1609012800000,25931.02,26867.03,25810.56,26493.39,26837.235044],[1609027200000,26493.4,26963.46,26427.16,26568.08,19331.11947],[1609041600000,26568.24,27777.82,26567.81,27639.38,20073.504922],[1609056000000,27639.39,28422.0,26566.0,27646.48,33687.707899],[1609070400000,27647.55,27777.0,26600.0,27359.62,31523.179707],[1609084800000,27360.09,27490.0,26600.0,27081.67,22383.239801],[1609099200000,27081.98,27095.18,25700.0,26281.66,21456.834415],[1609113600000,26281.54,27356.3,26101.0,27275.65,15707.76815],[1609128000000,27275.66,27332.0,26798.94,27001.31,10965.341779],[1609142400000,27001.32,27080.0,26557.73,26859.07,12403.921116],[1609156800000,26859.07,27500.0,26711.57,26916.32,17181.094631],[1609171200000,26916.32,27236.71,26743.0,26996.74,11296.624218],[1609185600000,26996.73,27163.77,26415.09,27079.41,12166.992602],[1609200000000,27079.42,27116.78,26433.78,26444.6,9737.949498],[1609214400000,26445.5,26583.65,25880.0,26435.63,13632.487282],[1609228800000,26436.53,26900.0,26434.49,26876.4,10124.14159],[1609243200000,26874.55,27100.0,26433.0,26614.97,10994.76927],[1609257600000,26615.28,26943.89,26204.99,26931.62,13313.688088],[1609272000000,26931.51,27410.0,26743.42,27385.0,11608.556878],[1609286400000,27385.0,28239.0,27374.87,28065.54,18411.986888],[1609300800000,28066.57,28598.74,27722.22,28386.62,17195.961998],[1609315200000,28389.02,28579.92,27320.0,27838.82,19041.539696],[1609329600000,27836.95,28291.82,27577.0,28153.76,11625.820706],[1609344000000,28153.75,28900.05,27887.0,28776.46,17159.483105],[1609358400000,28776.45,28996.0,28534.7,28875.54,11921.265433],[1609372800000,28875.55,29300.0,28120.67,29024.0,17005.770282],[1609387200000,29024.01,29285.0,28738.1,29155.25,10242.046375],[1609401600000,29155.24,29210.83,28580.0,28910.3,10508.48293],[1609416000000,28910.29,28989.03,27850.0,28770.0,19597.147389],[1609430400000,28782.01,29000.0,28311.0,28897.83,10279.179141],[1609444800000,28897.84,29169.55,28780.0,28923.63,7875.879035],[1609459200000,28923.63,29470.0,28690.17,29278.4,11560.456553],[1609473600000,29278.41,29395.0,28806.54,29092.83,7308.910274],[1609488000000,29092.84,29402.57,28872.24,29313.49,8283.705319],[1609502400000,29313.49,29600.0,29030.14,29188.67,11794.949515],[1609516800000,29188.67,29360.0,28624.57,29029.04,9850.965345],[1609531200000,29029.04,29338.89,28880.37,29331.69,5383.938005],[1609545600000,29331.7,29469.0,28946.53,29351.95,7393.028526],[1609560000000,29351.95,29820.5,29220.0,29750.0,9865.642845],[1609574400000,29751.47,29899.0,29473.91,29755.0,9226.804608],[1609588800000,29754.99,31800.0,29741.39,31691.29,34028.973399],[1609603200000,31691.09,33300.0,31616.42,33027.2,34849.617798],[1609617600000,33027.2,33061.37,30300.0,32178.33,34629.806186],[1609632000000,32176.45,32884.09,31962.99,32573.87,10890.302907],[1609646400000,32576.11,34778.11,32450.0,34452.34,26286.126296],[1609660800000,34451.78,34670.41,33403.0,34413.53,22651.532867],[1609675200000,34413.53,34600.0,32727.0,33506.62,23240.077177],[1609689600000,33505.15,33822.69,32267.0,32772.21,22427.187643],[1609704000000,32775.1,33861.92,32600.0,33000.05,15462.33986],[1609718400000,33000.05,33588.0,32400.25,33505.16,14536.79062],[1609732800000,33505.15,33600.0,31505.0,32068.84,21398.871909],[1609747200000,32068.84,32567.88,28130.0,30743.06,46591.471025],[1609761600000,30742.99,32185.67,30454.25,31745.72,26592.539453],[1609776000000,31745.71,31920.0,30626.36,31665.51,19886.660603],[1609790400000,31665.52,32031.01,30856.08,31988.71,11893.55208],[1609804800000,31989.75,32853.38,31130.86,31200.0,20813.0786],[1609819200000,31190.04,31538.45,29900.0,30817.77,23019.057178],[1609833600000,30817.78,31821.94,30817.78,31776.66,13255.6011],[1609848000000,31776.66,32375.07,31111.78,32099.98,16243.276369],[1609862400000,32099.97,34187.09,31763.23,33697.75,23832.165758],[1609876800000,33693.8,34360.0,33318.0,33949.53,18886.818033],[1609891200000,33949.53,34170.0,33288.0,34117.59,15779.353879],[1609905600000,34116.76,35766.58,34109.83,34676.4,26152.96499],[1609920000000,34666.8,35200.0,33357.9,34918.53,21063.050567],[1609934400000,34918.54,35088.0,34052.42,34566.19,18644.311939],[1609948800000,34566.18,35695.0,34372.92,34816.72,18876.49598],[1609963200000,34818.95,36939.21,34280.0,36769.36,26623.023955],[1609977600000,36769.36,37699.0,36422.71,37454.48,19662.246626],[1609992000000,37452.62,37700.8,36710.0,36859.85,16315.182158],[1610006400000,36863.04,37913.72,36300.0,37822.09,17213.968918],[1610020800000,37825.64,38970.42,37518.0,38970.42,22645.701477],[1610035200000,38970.41,40365.0,36500.0,39062.0,39368.560182],[1610049600000,39061.99,39969.0,38352.88,39432.28,17620.041076],[1610064000000,39432.48,39699.87,36500.0,38347.1,23563.558207],[1610078400000,38347.11,39143.8,37563.92,38930.55,17678.05242],[1610092800000,38929.56,41500.45,38222.0,41286.67,26858.313228],[1610107200000,41286.67,41950.0,39777.0,40829.08,29703.863861],[1610121600000,40829.07,41600.0,39800.0,40365.09,20523.08366],[1610136000000,40365.09,40937.77,38652.0,40582.81,21463.086123],[1610150400000,40586.96,40976.13,39500.0,40211.59,13875.82436],[1610164800000,40209.91,40490.0,38720.0,39638.61,12464.021144],[1610179200000,39639.21,41237.44,39290.86,40565.77,14548.756541],[1610193600000,40565.77,41380.0,40200.0,40525.15,13783.07301],[1610208000000,40525.16,40880.0,39869.0,40665.91,10121.055377],[1610222400000,40665.91,40781.69,39928.91,40088.22,10993.249243],[1610236800000,40088.22,41350.0,40087.15,40316.64,11827.445704],[1610251200000,40320.67,41073.26,40050.0,40978.57,9169.85114],[1610265600000,40978.57,41060.0,38888.0,39181.76,18823.288303],[1610280000000,39175.09,40126.0,38450.0,39671.81,17148.669684],[1610294400000,39671.82,39757.55,37111.0,37456.77,26106.908154],[1610308800000,37472.4,39000.0,35111.11,38150.02,35133.381518],[1610323200000,38150.02,38264.74,33600.0,35438.23,37334.824103],[1610337600000,35438.23,35999.95,32538.0,34375.34,45091.05878],[1610352000000,34372.25,36360.0,34020.0,34198.56,27495.319644],[1610366400000,34198.55,35110.0,31115.0,31580.0,57121.745353],[1610380800000,31582.82,33585.17,30420.0,32254.62,51176.262042],[1610395200000,32254.63,35638.55,31408.07,35404.47,32936.928365],[1610409600000,35410.37,35547.19,33677.03,34984.96,20156.062178],[1610424000000,34984.95,36628.0,34520.69,36413.6,21820.925278],[1610438400000,36413.6,36499.98,34757.0,35410.99,20129.584186],[1610452800000,35410.99,35688.82,32531.0,33829.4,32930.544669],[1610467200000,33829.4,35550.0,33819.11,34685.11,19491.04941],[1610481600000,34686.1,35051.02,33260.74,34051.24,19419.986275],[1610496000000,34049.15,34375.51,32380.0,33818.5,27424.984325],[1610510400000,33818.5,35180.67,32800.0,34986.9,18746.308974],[1610524800000,34986.9,35250.0,34200.0,34385.48,21211.79171],[1610539200000,34385.48,35100.0,34017.0,34673.9,16102.347966],[1610553600000,34673.9,36188.0,34388.53,36002.25,17747.20155],[1610568000000,36002.24,37850.0,35704.21,37371.38,23245.280413],[1610582400000,37371.38,38172.22,37000.0,37045.13,16138.473791],[1610596800000,37045.13,38596.92,36701.23,38198.34,15764.35508],[1610611200000,38199.52,38786.1,37862.04,38365.86,13654.697529],[1610625600000,38365.86,40100.0,37707.0,39546.01,25980.308922],[1610640000000,39546.01,40000.0,39212.15,39876.98,14738.643826],[1610654400000,39876.97,39935.1,38259.25,39144.5,16673.910273],[1610668800000,39145.21,39747.76,38450.0,38700.0,12973.737042],[1610683200000,38700.0,38853.09,37554.94,38473.08,14317.810678],[1610697600000,38473.07,38780.0,37923.0,38108.88,11723.414644],[1610712000000,38108.87,38194.04,35258.0,35610.72,28829.424903],[1610726400000,35610.79,36433.51,34408.0,35217.26,35005.439351],[1610740800000,35218.94,36888.0,34801.15,36742.22,15451.094298],[1610755200000,36737.43,37669.0,35852.93,36532.92,15996.272919],[1610769600000,36532.92,36959.61,35520.0,36574.86,12788.977347],[1610784000000,36565.74,37950.0,36375.88,37680.0,14546.1365],[1610798400000,37680.0,37886.0,36671.2,37461.99,14905.098979],[1610812800000,37463.46,37713.94,36200.0,36376.39,12777.18605],[1610827200000,36376.39,36800.0,35357.8,35994.98,15334.759713],[1610841600000,35994.98,36744.05,35520.0,36177.0,10523.420907],[1610856000000,36177.0,36382.38,34518.04,34760.9,14085.48497],[1610870400000,34760.91,35400.0,33850.0,35267.17,20790.970257],[1610884800000,35270.0,35973.89,34666.0,35728.47,14071.341158],[1610899200000,35728.47,36166.47,35514.99,35633.91,9298.406284],[1610913600000,35633.9,36852.5,35506.0,35828.61,11388.103808],[1610928000000,35824.99,36208.0,34842.99,35106.25,12865.201223],[1610942400000,35108.27,36278.68,34800.0,36104.61,9931.587621],[1610956800000,36100.55,36650.0,35771.6,36442.08,11719.16756],[1610971200000,36443.91,37469.83,36047.89,36405.98,18106.506954],[1610985600000,36405.99,36565.0,35400.0,35956.14,10602.829967],[1611000000000,35951.83,36777.77,35755.01,36631.27,7472.825425],[1611014400000,36622.46,37280.0,36364.43,36465.3,15332.388515],[1611028800000,36468.31,37233.87,36002.01,37168.82,11299.226279],[1611043200000,37167.92,37535.27,36750.0,37266.49,15170.795477],[1611057600000,37263.73,37449.0,36610.0,37329.4,11966.646727],[1611072000000,37329.4,37850.0,36052.04,36279.82,15604.759741],[1611086400000,36281.66,36777.88,35844.06,35891.49,10237.49103],[1611100800000,35901.94,36415.31,35000.0,35062.49,13775.591884],[1611115200000,35062.49,35909.95,34737.0,35677.14,14008.503787],[1611129600000,35672.86,35939.12,34000.0,34426.17,19109.325555],[1611144000000,34426.17,35142.18,34020.0,34192.17,16110.185363],[1611158400000,34193.11,35311.0,33400.0,35197.12,17678.214489],[1611172800000,35197.12,35670.0,34482.75,35468.23,8686.60184],[1611187200000,35468.23,35600.0,34230.76,34571.09,10995.708084],[1611201600000,34572.42,35019.01,33971.41,34624.27,11645.035984],[1611216000000,34624.27,34681.73,32009.68,32208.62,32172.086072],[1611230400000,32206.89,32784.31,31037.0,31384.09,34496.344978],[1611244800000,31384.19,32751.24,31038.51,32468.66,22066.375705],[1611259200000,32468.66,32550.0,30071.0,30850.13,23628.525835],[1611273600000,30851.99,31029.79,28850.0,30943.4,46814.392887],[1611288000000,30943.4,32152.9,30615.22,30842.45,22771.825982],[1611302400000,30846.59,31997.0,30500.0,31710.88,21911.246263],[1611316800000,31712.09,32767.44,31286.0,32458.42,21741.698419],[1611331200000,32462.79,33655.79,31955.67,33589.52,17631.165195],[1611345600000,33589.52,33826.53,32580.0,32945.17,12101.355303],[1611360000000,32950.0,32974.89,32053.33,32365.01,12211.52203],[1611374400000,32365.0,33456.0,32267.07,32931.18,11464.516691],[1611388800000,32931.17,33104.94,31511.24,31645.49,13454.305895],[1611403200000,31643.9,32289.25,31390.16,31877.1,10854.235249],[1611417600000,31877.1,32500.0,31759.65,32348.79,9253.459243],[1611432000000,32348.78,32538.61,31812.5,32078.0,7357.248567],[1611446400000,32078.0,32480.06,31630.0,32480.05,7766.19687],[1611460800000,32480.06,33071.0,32346.44,32801.15,11135.544522],[1611475200000,32797.21,33030.0,32465.0,32833.37,7600.854471],[1611489600000,32833.37,32931.59,31858.68,31957.05,9939.326135],[1611504000000,31956.9,32139.6,30900.0,31306.29,12601.921095],[1611518400000,31306.29,32369.59,31250.26,32259.9,8934.194873],[1611532800000,32259.45,33674.48,32175.61,33568.18,14446.517628],[1611547200000,33568.17,33797.96,33045.0,33346.95,11224.751779],[1611561600000,33347.19,33548.0,32750.09,33185.26,11388.310393],[1611576000000,33185.25,34875.0,33050.0,34458.31,21109.742365],[1611590400000,34458.31,34600.0,33373.92,33411.54,14607.087725],[1611604800000,33411.54,33473.92,31910.0,32254.2,15722.817031],[1611619200000,32254.19,32827.33,31458.0,31518.66,13175.066372],[1611633600000,31520.25,32312.46,31100.0,31643.61,16200.732868],[1611648000000,31643.61,32450.0,31373.0,31796.95,13170.891552],[1611662400000,31798.65,31972.73,30837.37,31750.23,17666.57223],[1611676800000,31750.24,32403.88,31300.69,32208.33,14712.052128],[1611691200000,32208.33,32921.88,31855.71,32467.77,10046.89176],[1611705600000,32464.01,32557.29,31568.28,31800.86,10374.370726],[1611720000000,31801.27,32030.28,31350.0,31743.33,8094.668192],[1611734400000,31743.33,31749.28,30578.94,30639.05,16124.251288],[1611748800000,30635.74,31057.0,29241.72,30322.61,26358.946289],[1611763200000,30322.59,30948.0,29500.0,30740.33,19597.19007],[1611777600000,30731.57,31649.99,30084.24,30366.15,15362.535146],[1611792000000,30362.19,31526.78,29842.1,31404.25,14152.379268],[1611806400000,31406.9,31876.63,31045.7,31170.53,12487.834284],[1611820800000,31170.2,31600.0,30812.26,31437.37,11864.190133],[1611835200000,31437.37,32203.38,31161.96,31926.49,18406.774804],[1611849600000,31926.49,32747.78,31650.0,32564.71,16889.869122],[1611864000000,32564.71,33783.98,32392.34,33364.86,18820.098006],[1611878400000,33368.18,34310.0,33330.93,33733.58,26746.707141],[1611892800000,33728.99,33934.48,31915.4,32266.35,28364.158989],[1611907200000,32266.36,37990.0,32006.91,37025.32,74717.370406],[1611921600000,37023.83,38531.9,36456.78,37129.4,39582.779151],[1611936000000,37129.4,37569.0,33500.0,34318.57,41001.26865],[1611950400000,34322.5,35354.94,33700.0,34252.2,21414.721289],[1611964800000,34246.28,34933.0,32825.0,33273.36,19111.756794],[1611979200000,33273.36,34200.0,33001.52,34046.8,15377.313948],[1611993600000,34046.82,34424.7,33510.0,33660.4,15905.5068],[1612008000000,33660.4,34500.0,33410.63,34210.2,11980.511464],[1612022400000,34210.18,34400.02,33520.0,34286.5,13229.455441],[1612036800000,34286.5,34800.0,33966.4,34262.88,9285.136893],[1612051200000,34262.89,34342.69,33655.0,33930.21,9135.958182],[1612065600000,33930.22,34127.65,33450.0,33607.98,7736.688684],[1612080000000,33607.68,33832.94,33205.0,33563.23,9660.993404],[1612094400000,33563.24,34220.0,32554.0,32862.66,15985.658616],[1612108800000,32862.65,33077.9,32171.67,32808.8,15824.566268],[1612123200000,32807.29,33255.49,32461.23,33092.98,10398.41523],[1612137600000,33092.97,33830.0,32296.16,33573.97,14674.649038],[1612152000000,33573.25,34427.0,33284.24,33803.97,15350.212491],[1612166400000,33802.6,34717.27,33589.23,34183.33,19521.507872],[1612180800000,34183.33,34460.0,33160.0,33160.17,17478.706597],[1612195200000,33160.0,34100.0,33133.26,33838.13,9133.519374],[1612209600000,33838.13,34039.0,33430.76,33526.37,6559.68151],[1612224000000,33517.09,34161.39,33418.0,33550.32,9103.943225],[1612238400000,33554.08,34400.0,33500.0,34223.38,10429.385997],[1612252800000,34223.38,35668.1,34080.0,34720.15,22068.658748],[1612267200000,34722.97,35200.0,34333.0,34708.47,12709.434507],[1612281600000,34708.47,35800.0,34556.85,35762.03,13461.671642],[1612296000000,35762.05,35984.33,35466.0,35466.24,10283.565761],[1612310400000,35472.71,36500.0,35362.38,36403.47,13559.347093],[1612324800000,36403.47,36845.0,36231.66,36297.57,11921.875849],[1612339200000,36297.58,36299.98,35511.0,35969.41,13023.209147],[1612353600000,35969.41,36917.27,35810.9,36850.0,15213.605426],[1612368000000,36850.0,37221.42,36643.07,36788.89,15217.459646],[1612382400000,36788.89,37662.63,36644.44,37618.87,11848.836502],[1612396800000,37620.26,38288.0,37363.17,37498.78,16048.730808],[1612411200000,37498.78,38195.0,37326.83,37843.4,11666.89534],[1612425600000,37843.4,38708.27,36662.45,37321.75,23737.165773],[1612440000000,37319.43,37763.57,36161.95,36564.23,16990.989793],[1612454400000,36564.23,37499.99,36399.79,37467.18,12863.24217],[1612468800000,37467.18,37783.83,36841.77,36936.66,10773.712014],[1612483200000,36936.65,37400.0,36570.0,37366.02,10632.929534],[1612497600000,37366.01,37727.22,36995.27,37653.98,9321.439073],[1612512000000,37659.64,37800.0,37200.0,37691.32,10411.097182],[1612526400000,37691.32,38310.12,37527.14,37960.76,16107.660237],[1612540800000,37960.76,38163.34,37230.0,37608.92,12503.52316],[1612555200000,37608.91,38309.0,37485.94,38290.24,7704.685089],[1612569600000,38289.32,39666.0,38215.94,39384.74,25430.066812],[1612584000000,39386.92,39488.62,38600.0,39359.12,10697.931602],[1612598400000,39362.27,40479.86,39297.75,40199.99,18448.756087],[1612612800000,40199.52,40866.66,39836.72,40864.73,15572.225462],[1612627200000,40865.12,40955.51,39940.44,40179.42,14276.247857],[1612641600000,40179.42,40469.19,39035.33,39186.94,14332.083363],[1612656000000,39181.01,39611.04,38344.0,38841.46,16160.624673],[1612670400000,38839.52,39094.36,37923.0,39030.0,12893.364988],[1612684800000,39030.0,39700.0,38762.16,39046.6,12809.523639],[1612699200000,39044.37,39272.69,37580.0,37921.11,17482.438925],[1612713600000,37921.12,38444.0,37351.0,38050.0,14665.039982],[1612728000000,38050.0,39080.0,37660.97,38795.69,10352.687556],[1612742400000,38795.69,39130.0,37988.89,38076.06,10542.216863],[1612756800000,38073.02,39391.78,37992.39,39269.95,10267.219945],[1612771200000,39269.78,39498.99,38844.75,39423.08,10896.465183],[1612785600000,39423.08,44918.0,39094.01,43716.32,56908.030532],[1612800000000,43703.23,44280.0,42521.62,43051.95,19943.671285],[1612814400000,43049.98,46794.45,42905.29,46374.87,30039.933106],[1612828800000,46374.86,47498.0,45500.0,46599.51,26874.248106],[1612843200000,46599.51,48142.19,46198.76,47505.4,20161.332905],[1612857600000,47505.39,47928.23,45560.97,46380.92,20244.462092],[1612872000000,46390.95,47083.84,44961.09,46773.63,21012.571914],[1612886400000,46773.63,47433.78,46011.0,47060.18,15682.987946],[1612900800000,47060.38,47499.43,46201.37,46420.42,11524.258749],[1612915200000,46420.42,46900.0,45979.58,46221.07,13015.141042],[1612929600000,46225.71,46944.07,45589.98,46563.69,13550.960621],[1612944000000,46565.11,47310.0,46262.22,46586.56,14054.918889],[1612958400000,46586.55,46593.34,43727.0,44353.04,30243.508107],[1612972800000,44354.5,45239.98,43800.0,45190.05,16317.486168],[1612987200000,45190.05,45322.09,44355.0,44807.58,9972.167373],[1613001600000,44807.58,45051.27,43994.02,44582.07,7762.676796],[1613016000000,44583.71,45129.59,44397.62,44700.01,7366.424929],[1613030400000,44700.0,46546.47,44500.0,46061.49,15019.00178],[1613044800000,46061.48,48399.0,46060.03,47960.85,27224.396328],[1613059200000,47960.86,48298.0,46900.0,47754.03,15046.197477],[1613073600000,47754.02,48678.9,46542.29,47969.51,17142.384144],[1613088000000,47968.66,48985.8,47338.35,47587.31,15421.007452],[1613102400000,47587.31,47587.31,46789.0,47318.81,14527.297699],[1613116800000,47318.02,47999.0,47027.03,47562.42,11750.767892],[1613131200000,47560.06,48140.0,46125.0,47021.05,19696.603778],[1613145600000,47021.05,47980.0,46915.32,47272.95,14218.669404],[1613160000000,47272.96,48150.0,47140.26,47287.6,10255.689472],[1613174400000,47298.15,48150.0,47200.0,47829.22,9645.00287],[1613188800000,47829.21,47934.14,46990.0,46995.72,9730.900404],[1613203200000,46995.01,47569.03,46251.0,46589.2,16199.897833],[1613217600000,46586.23,47300.0,46202.53,47076.01,12688.606263],[1613232000000,47076.02,47400.14,46708.94,46870.15,8667.447457],[1613246400000,46871.95,47397.36,46653.58,47153.69,6836.242572],[1613260800000,47156.78,47730.0,47014.17,47267.21,10236.610927],[1613275200000,47267.2,49404.94,47220.42,48725.18,18793.643854],[1613289600000,48725.18,49349.76,48389.55,49055.16,11298.429907],[1613304000000,49055.17,49707.43,48101.38,48541.18,16238.033734],[1613318400000,48537.96,49100.0,48400.31,48693.39,9057.269026],[1613332800000,48693.38,49300.0,48505.79,48577.79,8111.488085],[1613347200000,48580.47,49010.92,45570.79,47120.3,22312.047185],[1613361600000,47120.31,47441.02,46174.78,47267.06,13387.263936],[1613376000000,47270.5,47999.0,47112.38,47802.66,10811.104511],[1613390400000,47802.67,48219.23,47423.99,47938.83,11553.361698],[1613404800000,47938.84,48800.0,47938.83,48657.31,10563.589591],[1613419200000,48657.31,48801.0,47643.0,47911.1,10770.789863],[1613433600000,47911.1,49670.0,47003.62,49624.03,15120.889818],[1613448000000,49624.02,49998.0,48550.0,49163.46,14337.84062],[1613462400000,49161.75,49318.47,48700.0,48915.48,9119.55574],[1613476800000,48915.49,50689.18,48403.21,48956.91,27491.092576],[1613491200000,48956.91,49291.0,47750.0,48537.39,14216.137005],[1613505600000,48536.35,49290.0,48173.81,49133.45,8527.750539],[1613520000000,49133.45,50274.88,48947.0,49657.38,12106.492996],[1613534400000,49657.84,51266.09,49106.75,51112.39,18385.2057],[1613548800000,51116.77,51678.36,50628.58,51273.46,16605.902546],[1613563200000,51270.86,51633.17,50542.3,51169.97,16137.047894],[1613577600000,51169.97,52395.0,50780.0,52142.35,12940.181466],[1613592000000,52142.36,52618.74,51893.34,52119.71,9568.807216],[1613606400000,52117.67,52530.0,51933.24,52032.64,9620.973009],[1613620800000,52032.64,52298.0,51295.0,51901.96,10614.619776],[1613635200000,51901.95,52168.75,51133.0,51374.07,10579.246624],[1613649600000,51375.12,52285.0,50901.9,51585.29,13094.147726],[1613664000000,51585.29,52177.75,51450.0,51760.01,8310.034471],[1613678400000,51760.01,52195.12,51510.0,51552.6,8539.025348],[1613692800000,51552.61,51943.99,50710.2,51245.0,10969.351931],[1613707200000,51247.86,51894.77,50918.0,51727.08,8967.826833],[1613721600000,51727.09,52984.99,51649.82,52710.0,13691.896947],[1613736000000,52709.99,53886.07,52315.37,53863.19,14169.274367],[1613750400000,53863.82,55843.78,53605.58,54990.01,17346.458487],[1613764800000,54994.85,56368.0,54800.0,55906.0,14514.969455],[1613779200000,55906.0,56609.14,55322.0,55706.07,15272.233075],[1613793600000,55711.9,56144.87,55185.98,55207.92,8688.915528],[1613808000000,55207.93,56388.37,55030.0,56355.91,9919.378322],[1613822400000,56355.94,57700.46,55722.11,56145.97,19530.014064],[1613836800000,56136.55,57425.0,56136.55,56975.12,11639.209496],[1613851200000,56975.12,57050.0,53863.93,55841.19,15898.454829],[1613865600000,55841.19,56900.0,55477.59,56505.22,9303.292695],[1613880000000,56505.22,56959.71,55863.54,56091.76,8307.586532],[1613894400000,56092.02,57827.0,55821.03,57284.79,11011.845285],[1613908800000,57284.78,57555.0,56589.0,57313.99,10293.68314],[1613923200000,57313.99,58352.8,57006.16,58072.62,10032.907353],[1613937600000,58072.62,58247.84,56935.03,57408.57,9217.393506],[1613952000000,57412.35,57508.47,55351.15,55860.12,15325.861984],[1613966400000,55858.99,56550.0,55102.77,56422.92,11448.854449],[1613980800000,56422.23,56623.69,53505.7,54524.94,21669.790666],[1613995200000,54515.0,54695.66,47622.0,53236.69,54636.652185],[1614009600000,53236.69,53847.56,51570.0,53581.69,18340.983593],[1614024000000,53587.41,54989.46,53279.02,54087.67,12597.292067],[1614038400000,54087.67,54183.59,50901.0,51906.36,17682.466426],[1614052800000,51900.73,52311.71,48615.0,49640.33,28651.316408],[1614067200000,49642.92,50027.01,44892.56,46369.29,53950.470212],[1614081600000,46359.14,49600.0,45788.1,48602.03,36489.654503],[1614096000000,48602.02,49247.69,45500.0,45523.0,17945.358124],[1614110400000,45523.02,48938.85,45251.0,48891.0,14655.759378],[1614124800000,48891.0,50993.57,46988.69,50874.99,17323.319093],[1614139200000,50869.77,51357.0,49456.0,50090.57,15680.057783],[1614153600000,50090.61,51374.99,49799.29,50360.02,14763.843981],[1614168000000,50360.02,51294.0,48450.0,49819.5,21328.54895],[1614182400000,49819.49,50150.0,48811.26,48959.93,11351.749479],[1614196800000,48959.93,49747.49,48028.18,49676.2,11433.689966],[1614211200000,49676.21,50884.88,49517.01,50206.97,9569.795965],[1614225600000,50206.97,50568.97,49533.44,50395.99,8843.947185],[1614240000000,50395.58,50513.35,48581.71,50294.8,13127.823046],[1614254400000,50299.0,52041.73,50077.0,50849.99,18358.406279],[1614268800000,50850.0,51370.18,49226.09,49443.86,13908.644749],[1614283200000,49442.2,49550.01,46674.34,47073.73,19502.055897],[1614297600000,47073.73,47800.0,46000.0,47330.24,23059.555339],[1614312000000,47331.34,47786.5,44106.78,44973.68,22805.685431],[1614326400000,44986.99,46880.4,44939.19,46427.65,18853.108665],[1614340800000,46427.65,47853.13,45800.0,47594.65,16757.95283],[1614355200000,47590.66,48424.11,46602.62,46959.17,13628.069273],[1614369600000,46959.18,47115.38,45000.0,46276.87,14318.829125],[1614384000000,46276.88,48085.47,46156.24,47423.08,13497.210871],[1614398400000,47423.07,48394.0,46712.18,47158.53,9851.748867],[1614412800000,47153.01,47640.03,46224.84,47299.99,10802.247562],[1614427200000,47299.99,47800.0,46337.53,46528.64,11493.374735],[1614441600000,46528.82,47450.26,46271.0,47405.39,7068.379626],[1614456000000,47405.38,47557.14,45000.0,46106.43,13347.872631],[1614470400000,46103.67,46638.46,44444.0,44629.17,13330.732703],[1614484800000,44632.7,45600.0,43738.65,44400.83,16868.953737],[1614499200000,44400.83,45530.62,44375.02,45284.86,10535.610663],[1614513600000,45287.25,45500.17,43168.0,43391.14,16969.373891],[1614528000000,43391.14,44521.66,43000.0,44405.32,13480.337496],[1614542400000,44402.88,45919.61,44088.0,45135.66,11870.360552],[1614556800000,45134.11,46796.94,44950.53,46336.37,12482.260849],[1614571200000,46336.38,46688.13,45641.02,46288.18,9524.423431],[1614585600000,46291.87,48050.0,46272.1,47722.78,18329.468329],[1614600000000,47722.42,49298.0,47450.32,49188.0,18745.242269],[1614614400000,49187.99,49469.99,48019.06,48262.83,14706.654687],[1614628800000,48262.66,49790.0,47876.0,49587.03,11298.062083],[1614643200000,49595.76,50200.0,48710.0,48974.75,12041.508215],[1614657600000,48974.74,49402.07,48301.36,48331.61,9169.722845],[1614672000000,48331.6,49265.54,48270.69,48844.13,9344.921392],[1614686400000,48844.14,49699.99,48380.83,48676.08,11369.167696],[1614700800000,48676.09,48718.18,47144.22,47467.43,13795.319946],[1614715200000,47467.43,48489.24,47047.6,48440.65,8500.422046],[1614729600000,48436.61,49000.51,48100.71,48704.75,6913.508963],[1614744000000,48704.75,49960.0,48653.09,49752.97,10706.276896],[1614758400000,49752.97,51777.0,49752.97,51666.33,19506.952832],[1614772800000,51665.83,52640.0,50481.0,50767.36,23068.242056],[1614787200000,50767.35,51600.0,50260.0,50857.17,13237.073303],[1614801600000,50857.17,51356.86,50301.5,50349.37,7603.859655],[1614816000000,50349.37,51773.88,49401.3,49574.89,14366.740391],[1614830400000,49574.89,49870.0,49010.1,49696.49,11710.700601],[1614844800000,49701.37,50756.23,48524.86,49323.32,15584.7146],[1614859200000,49323.31,50569.41,48721.43,49412.6,14987.490348],[1614873600000,49412.6,50033.92,47588.52,48000.36,17322.286115],[1614888000000,48000.37,48710.94,47500.0,48374.09,8677.784774],[1614902400000,48374.09,48376.2,46300.0,47289.81,17004.010427],[1614916800000,47289.81,47547.0,46500.0,47380.0,8645.284996],[1614931200000,47380.0,47523.59,46418.12,47478.87,10400.439914],[1614945600000,47478.86,48728.21,46974.32,47867.45,17557.959315],[1614960000000,47867.45,49400.0,46885.0,49295.47,15825.104819],[1614974400000,49285.76,49448.93,48579.59,48751.71,8759.696901],[1614988800000,48746.81,49156.0,48350.0,48657.72,3957.47899],[1615003200000,48657.72,49117.32,48115.83,48820.12,6781.756591],[1615017600000,48820.13,49100.0,48000.0,48171.01,7673.972275],[1615032000000,48171.02,48212.85,47070.0,47267.88,9700.066412],[1615046400000,47267.88,48690.6,47104.85,48341.01,8749.545083],[1615060800000,48341.0,49200.0,48223.36,48882.2,7536.414891],[1615075200000,48882.2,49900.99,48882.2,49551.44,8798.264665],[1615089600000,49551.43,50179.17,49111.11,50052.68,6576.763435],[1615104000000,50041.84,51148.22,50041.84,50705.52,13410.578059],[1615118400000,50705.52,51250.0,50130.65,50585.23,8576.936188],[1615132800000,50585.23,51352.1,50250.0,50381.68,9310.420991],[1615147200000,50381.69,51450.03,49758.01,50971.75,8562.064694],[1615161600000,50959.11,51847.38,50234.98,50598.49,11347.012986],[1615176000000,50598.49,50944.0,49521.2,49755.24,11177.462576],[1615190400000,49755.24,50560.0,49274.67,50496.82,11504.639727],[1615204800000,50490.39,51233.0,50100.01,51054.99,12848.837492],[1615219200000,51055.0,51485.35,50550.01,51310.82,8508.660515],[1615233600000,51310.82,52402.78,51236.2,52375.17,11600.746368],[1615248000000,52375.18,54100.0,51789.41,53840.62,18755.992184],[1615262400000,53840.63,54448.0,53409.57,53546.9,12048.39221],[1615276800000,53546.89,54355.0,53274.96,54233.32,11100.984222],[1615291200000,54235.88,54815.84,53538.77,54097.02,13815.606768],[1615305600000,54097.03,54338.0,53626.97,54108.79,7759.159092],[1615320000000,54108.79,54895.0,53882.52,54884.5,8176.6026],[1615334400000,54874.67,55813.09,53134.8,53467.8,18038.736022],[1615348800000,53468.33,54407.74,53005.0,54173.38,9732.758797],[1615363200000,54177.47,55444.0,54032.38,54858.47,10729.768059],[1615377600000,54858.47,56489.66,54834.0,56328.81,16008.102539],[1615392000000,56328.81,57387.69,56100.0,56739.4,15792.829262],[1615406400000,56739.4,57225.73,55530.01,55851.59,14447.044264],[1615420800000,55851.59,56499.98,55170.22,55992.6,11273.764538],[1615435200000,55992.6,56179.87,55005.0,55034.2,9940.794384],[1615449600000,55034.21,56270.75,54272.82,56227.34,15160.924651],[1615464000000,56233.42,57238.5,55702.09,56347.19,17577.732112],[1615478400000,56347.19,57682.0,56269.76,56827.84,14676.783778],[1615492800000,56823.78,58150.0,56560.0,57773.16,13284.813396],[1615507200000,57773.15,58081.51,56624.0,57104.17,9850.116033],[1615521600000,57107.14,57430.0,56350.0,56670.9,9582.068545],[1615536000000,56670.9,57095.76,55826.05,56500.0,12494.076162],[1615550400000,56499.99,57095.41,54962.84,56956.95,19122.785556],[1615564800000,56956.96,57768.0,56712.51,56942.41,12155.414179],[1615579200000,56942.41,57500.0,56262.14,57221.72,10200.945572],[1615593600000,57221.72,57307.2,56078.23,56694.32,9358.059297],[1615608000000,56694.32,57389.58,56257.47,57343.7,6737.545344],[1615622400000,57343.7,60200.0,57126.2,59849.74,26582.600673],[1615636800000,59853.58,60500.0,59232.53,59692.99,14160.436535],[1615651200000,59693.0,60864.97,59458.67,60773.56,11563.139783],[1615665600000,60773.56,61844.0,60605.5,61188.39,14843.309714],[1615680000000,61188.38,61724.79,60724.26,61356.31,8305.661484],[1615694400000,61356.3,61595.09,60455.28,60494.8,7065.368915],[1615708800000,60494.8,61110.53,59354.62,60308.31,11590.662658],[1615723200000,60308.3,60550.0,59470.0,59681.26,9286.232301],[1615737600000,59681.21,60369.99,59300.0,59931.7,7635.76908],[1615752000000,59928.71,60750.0,58966.78,58968.31,8717.358312],[1615766400000,58976.08,60491.47,58705.47,60379.99,10566.950192],[1615780800000,60379.99,60633.43,57253.0,57789.76,19601.952645],[1615795200000,57789.75,58350.0,54600.0,56150.79,30900.505437],[1615809600000,56150.8,57312.47,55050.0,56224.13,20113.866815],[1615824000000,56224.14,56700.0,55478.01,56570.36,12218.45085],[1615838400000,56570.37,56940.0,55537.0,55605.2,9369.701359],[1615852800000,55605.2,56140.55,53271.34,54272.86,20518.31647],[1615867200000,54272.66,55491.0,53607.93,55239.81,13685.69302],[1615881600000,55239.81,56400.0,55079.63,55471.21,12531.176016],[1615896000000,55464.11,55913.57,54596.89,55844.92,12049.016768],[1615910400000,55844.92,56087.02,54950.16,55731.36,9989.949077],[1615924800000,55731.36,56938.29,55673.23,56900.75,9212.543004],[1615939200000,56900.74,57189.43,55401.02,55506.23,8532.897711],[1615953600000,55506.23,56326.53,55185.42,55821.01,7614.85155],[1615968000000,55819.23,56052.63,54326.27,54840.0,11559.239532],[1615982400000,54840.01,55413.63,54123.69,54930.0,13305.603496],[1615996800000,54930.0,58201.58,54740.0,57867.42,17088.798112],[1616011200000,57867.42,58974.73,57601.92,58912.97,12320.23044],[1616025600000,58912.97,59561.54,58606.1,58712.33,10297.588324],[1616040000000,58712.34,59200.0,58119.0,58355.15,8855.447128],[1616054400000,58355.14,58660.0,57870.38,58170.37,8520.875667],[1616068800000,58168.69,59637.39,57500.0,59533.68,13245.508907],[1616083200000,59533.67,60129.97,57200.0,57293.79,17711.636937],[1616097600000,57294.12,58146.6,57023.0,57648.16,7949.349712],[1616112000000,57641.0,57898.48,56270.74,57779.84,9425.032841],[1616126400000,57779.84,58492.85,57603.92,57834.04,6908.655573],[1616140800000,57834.04,58888.0,57499.63,58831.33,9700.052271],[1616155200000,58831.34,59249.5,57950.59,58971.5,11376.032248],[1616169600000,58977.04,59180.0,58345.14,58826.56,7315.781858],[1616184000000,58826.56,59468.0,58000.0,58030.01,7667.09817],[1616198400000,58030.01,58913.98,57820.17,58367.74,6481.212614],[1616212800000,58367.75,58606.63,57980.0,58402.41,4672.108042],[1616227200000,58402.41,59299.0,58402.4,59242.47,7801.519147],[1616241600000,59242.91,59880.0,58610.62,59244.52,11543.91116],[1616256000000,59244.51,59474.89,58901.66,59272.82,6058.435999],[1616270400000,59272.83,59381.7,57966.85,58102.28,7919.754814],[1616284800000,58100.02,58589.1,57363.07,57790.0,7341.722024],[1616299200000,57790.0,57797.45,56668.0,56972.68,7789.449365],[1616313600000,56972.68,57325.45,55450.11,56267.65,11052.710576],[1616328000000,56270.13,57539.0,55870.23,57159.04,9130.913499],[1616342400000,57159.04,57676.0,56750.0,57513.18,6649.476078],[1616356800000,57517.0,58113.0,57128.89,57351.56,6600.198732],[1616371200000,57351.56,57647.89,56289.0,57563.63,7646.413375],[1616385600000,57564.17,57895.78,57315.22,57576.5,5515.521708],[1616400000000,57576.51,58430.73,57024.13,57713.79,8567.094721],[1616414400000,57713.79,57761.0,56521.01,57083.0,10958.171176],[1616428800000,57082.99,57195.0,55508.0,55524.99,11230.027768],[1616443200000,55524.99,56000.0,53650.0,54083.25,18664.397421],[1616457600000,54083.25,55344.26,53777.68,54684.83,10523.357656],[1616472000000,54683.6,54780.02,53000.0,54161.34,13345.4296],[1616486400000,54166.12,54865.37,53821.79,54249.81,8304.198869],[1616500800000,54249.8,55450.0,54234.96,55165.19,9845.228387],[1616515200000,55165.2,55830.9,54825.42,55008.46,9501.19711],[1616529600000,55008.45,55080.16,54190.1,54340.89,8269.953805],[1616544000000,54342.8,54769.44,53511.39,54350.54,8371.999229],[1616558400000,54350.54,55612.92,53700.0,55464.2,12126.348721],[1616572800000,55464.46,56662.08,55452.14,56541.03,13246.796385],[1616587200000,56536.08,57200.0,56000.0,56298.12,12218.745011],[1616601600000,56298.12,56422.02,54666.66,54736.53,12040.844638],[1616616000000,54736.52,54743.38,51700.0,52303.65,25532.731037],[1616630400000,52303.66,52900.0,51500.0,52122.86,14806.595798],[1616644800000,52131.51,53287.0,51905.58,52270.71,10221.083743],[1616659200000,52270.72,53160.85,52101.0,52163.19,10479.969662],[1616673600000,52163.2,52408.64,50427.56,50996.15,27329.305494],[1616688000000,50996.15,52532.0,50550.0,52195.19,14297.646312],[1616702400000,52195.19,52720.24,51220.72,51293.78,10265.933529],[1616716800000,51293.78,52723.68,51214.6,52407.19,9651.70632],[1616731200000,52407.19,53600.9,52172.34,53569.85,10548.80431],[1616745600000,53569.24,53826.48,52570.0,52710.96,13085.113465],[1616760000000,52710.95,53542.0,52508.19,53308.27,9528.988699],[1616774400000,53315.54,54060.24,52888.81,53778.55,10494.364565],[1616788800000,53773.38,55073.46,53773.38,55025.59,10504.797333],[1616803200000,55025.59,55555.0,54495.12,54760.97,8623.814866],[1616817600000,54759.96,55378.7,54660.11,54950.28,6848.977817],[1616832000000,54950.27,55146.23,54311.6,54442.89,7416.604288],[1616846400000,54442.89,55041.79,53950.0,54961.85,8230.331438],[1616860800000,54961.85,56271.0,54949.27,55765.01,10746.640262],[1616875200000,55765.01,56700.36,55675.0,55817.14,8239.106384],[1616889600000,55817.14,56200.0,55572.0,56052.05,6162.209791],[1616904000000,56052.52,56496.0,55831.43,56200.66,5040.427134],[1616918400000,56200.66,56559.75,55683.56,55787.03,6006.465729],[1616932800000,55787.02,56375.19,55291.13,56354.35,7131.117369],[1616947200000,56356.98,56490.0,54691.84,55208.69,9323.750714],[1616961600000,55208.7,55884.4,54743.18,55777.63,5386.416774],[1616976000000,55777.65,56013.76,54977.8,55371.6,6624.573908],[1616990400000,55371.61,56167.37,54800.01,55911.99,9399.022284],[1617004800000,55911.99,58350.0,55911.99,57854.32,18699.79886],[1617019200000,57854.14,58405.82,57267.98,57719.74,15011.328622],[1617033600000,57719.74,58290.0,57170.0,57676.42,10846.657096],[1617048000000,57676.41,57900.0,57103.43,57635.47,7276.556628],[1617062400000,57635.46,57769.01,57117.36,57181.33,7100.362335],[1617076800000,57181.33,58277.0,57071.35,58116.17,8609.505328],[1617091200000,58116.16,59335.0,57726.72,59240.34,15656.099775],[1617105600000,59240.33,59368.0,58500.0,58526.42,11010.576245],[1617120000000,58526.43,59107.84,58470.0,59060.0,6815.806664],[1617134400000,59060.0,59086.65,58380.02,58746.57,5930.092775],[1617148800000,58746.57,59050.0,58369.0,58608.63,7115.162323],[1617163200000,58608.62,59800.0,57500.18,58173.83,11735.383875],[1617177600000,58173.82,58275.45,56769.0,58015.02,12654.036794],[1617192000000,58015.02,59430.54,57641.06,59304.75,10601.908546],[1617206400000,59304.76,59648.52,58453.3,58553.12,11099.559151],[1617220800000,58553.12,59289.45,58328.55,58740.55,7769.491977],[1617235200000,58739.46,59314.53,58720.82,59119.02,5881.092914],[1617249600000,59119.02,59232.59,58500.2,58817.77,6720.335373],[1617264000000,58817.78,59490.0,58115.0,58584.32,11959.596773],[1617278400000,58584.32,59263.3,58375.0,58974.65,8407.634608],[1617292800000,58974.66,59146.77,57935.45,58918.99,9159.968157],[1617307200000,58918.99,59069.74,58524.7,58720.44,5286.989395],[1617321600000,58720.45,60200.0,58455.1,59869.79,13962.716252],[1617336000000,59869.79,59997.0,59307.35,59417.63,6817.226589],[1617350400000,59421.21,59685.0,59218.0,59542.78,5599.281222],[1617364800000,59542.78,59624.86,58827.66,59480.06,8208.230475],[1617379200000,59480.06,59600.0,58525.01,58850.0,7392.765688],[1617393600000,58850.0,59219.0,58428.57,58950.01,5402.198555],[1617408000000,58950.01,59450.08,58931.3,59221.53,5179.423859],[1617422400000,59221.52,59531.74,59180.0,59298.85,5138.97203],[1617436800000,59301.8,59791.72,58750.96,59255.02,7896.693743],[1617451200000,59256.07,59454.83,58800.0,58829.99,6781.051672],[1617465600000,58829.99,59143.71,57707.7,58597.04,11601.275779],[1617480000000,58597.04,58597.04,56880.0,57051.94,10812.43503],[1617494400000,57051.95,57583.32,56388.0,57492.42,10461.903604],[1617508800000,57492.42,57723.48,57139.02,57614.52,5223.622991],[1617523200000,57614.52,57787.79,57033.85,57275.55,5903.715811],[1617537600000,57278.23,58492.85,57000.0,57918.11,8804.504297],[1617552000000,57918.11,58280.0,57684.29,57953.86,6322.722292],[1617566400000,57953.86,58300.0,57826.16,58202.01,4597.612978],[1617580800000,58202.01,58387.35,57320.0,57467.12,7281.081454],[1617595200000,57467.12,57618.0,56790.57,57250.0,8955.153452],[1617609600000,57250.0,57766.84,56777.77,57756.36,7507.162594],[1617624000000,57756.36,59272.0,57746.74,59018.29,13510.602382],[1617638400000,59020.0,59240.0,58610.0,59005.2,9601.70311],[1617652800000,59005.21,59130.0,58479.59,59129.99,7402.312798],[1617667200000,59129.99,59495.24,58600.0,58608.7,8399.235136],[1617681600000,58610.19,59031.66,58349.0,58576.59,7077.615207],[1617696000000,58576.59,59000.0,58300.0,58541.34,9964.362868],[1617710400000,58541.34,58998.0,57413.02,57818.53,14803.050227],[1617724800000,57818.54,58282.12,57722.23,58225.0,7405.807618],[1617739200000,58225.01,58311.91,57483.71,57991.15,6550.929671],[1617753600000,57990.03,58200.01,57161.86,57922.75,8169.498381],[1617768000000,57922.74,58655.0,57268.0,57850.57,12269.317476],[1617782400000,57850.57,57938.77,55700.0,56320.47,18724.988932],[1617796800000,56320.47,56937.15,55612.0,56451.45,14027.920076],[1617811200000,56451.46,56850.0,55473.0,56153.83,12331.758176],[1617825600000,56153.84,56570.24,55717.15,55953.45,5704.922618],[1617840000000,55953.44,56700.0,55700.0,56540.62,6505.06615],[1617854400000,56540.62,57333.85,56529.78,57025.71,7699.109333],[1617868800000,57023.63,57267.49,56330.77,56421.18,7567.58103],[1617883200000,56421.17,57912.02,56311.77,57768.13,10949.664726],[1617897600000,57769.0,58153.31,57538.52,57734.94,6729.021841],[1617912000000,57732.53,58100.0,57449.04,58077.52,4832.703939],[1617926400000,58077.52,58419.45,57806.03,57985.71,5235.243334],[1617940800000,57985.71,58314.0,57654.0,58051.42,5646.760536],[1617955200000,58048.7,58894.9,57669.58,58527.19,9447.290473],[1617969600000,58527.2,58783.47,58024.0,58240.0,9093.856963],[1617984000000,58239.99,58528.0,57870.57,58370.59,6360.45098],[1617998400000,58370.59,58600.0,57873.31,58142.54,5048.282625],[1618012800000,58142.55,59238.27,57900.01,59229.5,9223.429817],[1618027200000,59229.5,61500.0,59229.5,60480.4,24587.78409],[1618041600000,60480.4,60997.18,60338.54,60575.94,7829.186927],[1618056000000,60575.94,60800.0,59811.74,60247.26,9993.590247],[1618070400000,60247.26,60550.0,59550.0,59567.38,8707.685139],[1618084800000,59567.38,59842.63,58374.61,59769.13,9564.747897],[1618099200000,59769.13,60699.0,59544.94,60268.58,7833.533469],[1618113600000,60268.58,60328.0,59339.83,59655.49,7509.804918],[1618128000000,59655.5,60144.7,59450.0,59721.84,6455.016917],[1618142400000,59721.85,59844.0,59232.52,59645.46,6682.289471],[1618156800000,59645.45,60190.0,59405.18,59705.53,7050.787283],[1618171200000,59705.53,60130.57,59433.29,60002.43,5625.283333],[1618185600000,59998.8,60456.29,59586.01,60368.96,6713.022809],[1618200000000,60368.95,61300.0,60020.0,60711.01,11533.081244],[1618214400000,60711.0,60878.25,59350.59,60241.5,13766.95154],[1618228800000,60241.5,60584.28,59610.96,59986.83,11036.988971],[1618243200000,59986.82,60223.0,59680.9,60090.41,7061.201309],[1618257600000,60090.42,60241.32,59759.05,59860.0,6263.791244],[1618272000000,59860.01,61100.0,59805.15,60493.43,11980.169413],[1618286400000,60493.43,61415.5,60330.74,61050.99,12164.502692],[1618300800000,61050.99,63287.88,61046.45,62942.21,25344.270701],[1618315200000,62942.21,63657.86,62500.0,63331.83,14989.358954],[1618329600000,63331.83,63777.77,62530.0,62997.02,11918.959594],[1618344000000,62997.02,63666.0,62842.99,63575.0,6451.427392],[1618358400000,63575.01,63869.99,63063.32,63749.19,9361.667022],[1618372800000,63749.19,64854.0,63605.85,64288.8,14251.696362],[1618387200000,64288.8,64787.98,63012.84,64511.21,15881.755071],[1618401600000,64509.48,64640.58,62345.67,63045.02,17788.978116],[1618416000000,63045.03,63764.62,61301.0,62150.04,17414.371114],[1618430400000,62150.03,63062.38,61873.51,62959.53,7917.876308],[1618444800000,62959.53,63491.45,62333.55,63056.61,8402.314314],[1618459200000,63056.62,63460.22,62706.4,62842.56,7327.518793],[1618473600000,62842.56,63137.92,62020.0,62361.12,8516.094074],[1618488000000,62359.11,63074.05,62347.36,62715.18,8512.839126],[1618502400000,62715.17,63573.02,62308.0,63363.29,10091.157891],[1618516800000,63363.29,63800.0,62963.78,63159.98,8799.776142],[1618531200000,63158.74,63520.61,62684.01,62937.91,13183.808033],[1618545600000,62942.41,62961.81,61025.0,61414.83,18777.956363],[1618560000000,61414.88,61607.83,60000.0,60853.81,18201.041988],[1618574400000,60853.8,61627.0,60250.0,61551.62,20484.587991],[1618588800000,61551.62,61877.0,61105.0,61713.43,12729.63676],[1618603200000,61713.42,62087.98,61333.0,61334.8,8387.108749],[1618617600000,61334.81,62506.05,61114.14,62372.27,10253.686831],[1618632000000,62372.27,62464.38,61857.55,62114.99,7769.151346],[1618646400000,62114.99,62458.28,60700.55,60886.91,11323.908231],[1618660800000,60886.93,61222.0,60094.0,60264.66,13371.078768],[1618675200000,60264.65,60785.0,59580.91,60705.02,10217.080882],[1618689600000,60705.02,60955.0,59969.98,60006.66,5977.35007],[1618704000000,60006.67,60499.0,50931.3,55014.46,28130.890376],[1618718400000,55000.01,56527.04,53924.76,56180.34,30550.025362],[1618732800000,56184.51,56498.0,53064.66,53308.92,25490.496917],[1618747200000,53299.32,55774.23,53200.0,55452.45,18764.392154],[1618761600000,55452.45,55967.66,54859.75,55720.66,11851.771742],[1618776000000,55720.66,56688.28,55537.48,56150.01,10094.555273],[1618790400000,56150.01,57291.0,55690.62,57030.9,10659.382877],[1618804800000,57030.9,57485.46,56410.68,57323.35,10568.119421],[1618819200000,57323.34,57526.81,56120.03,57107.4,16466.710209],[1618833600000,57107.41,57142.2,54221.58,54585.22,20940.525462],[1618848000000,54581.82,56100.0,54351.67,55930.94,12023.52046],[1618862400000,55930.94,56600.0,55517.45,55633.14,7570.783838],[1618876800000,55633.14,55792.15,54237.04,54764.12,9222.585057],[1618891200000,54764.13,55486.31,53329.96,54410.57,12643.07666],[1618905600000,54410.57,56419.13,54230.38,56266.83,13231.942552],[1618920000000,56266.83,56455.93,54649.58,55323.19,13586.019099],[1618934400000,55323.18,56782.0,55099.63,56572.44,13480.196249],[1618948800000,56572.44,57076.24,56090.0,56425.0,10580.662534],[1618963200000,56425.0,56757.91,55170.61,55204.6,10701.908135],[1618977600000,55204.6,55822.77,54968.69,55304.04,8687.949585],[1618992000000,55304.04,55750.0,54276.85,54563.37,11444.900521],[1619006400000,54563.36,56346.7,54300.0,56153.75,13237.465642],[1619020800000,56149.93,56339.98,55129.0,55478.7,8554.672772],[1619035200000,55478.7,55481.16,53536.02,53787.63,14357.860254],[1619049600000,53787.62,54638.0,52561.0,53497.09,20660.958027],[1619064000000,53494.63,54850.0,53450.0,54144.99,11139.015906],[1619078400000,54146.01,55223.0,53080.0,54866.62,15193.810899],[1619092800000,54866.63,55521.48,54310.04,54651.64,12713.728908],[1619107200000,54651.63,55166.19,52222.17,52923.54,20501.112106],[1619121600000,52923.54,52932.39,50500.0,51690.96,24448.005491],[1619136000000,51690.95,52131.85,48555.0,50298.76,39495.750509],[1619150400000,50298.76,50572.08,47700.0,47942.44,30271.241013],[1619164800000,47936.0,50269.17,47500.0,50070.36,24132.001047],[1619179200000,50070.36,50300.0,48541.0,49836.62,15811.39073],[1619193600000,49836.63,50920.0,49470.26,50876.72,11761.532293],[1619208000000,50876.71,51301.34,50140.0,51125.14,10758.865127],[1619222400000,51110.56,51166.22,49304.06,50109.93,10590.627596],[1619236800000,50109.92,50631.16,49649.7,49805.2,7461.859934],[1619251200000,49798.96,50217.89,48657.14,49073.71,11991.55327],[1619265600000,49072.12,50360.63,48900.0,50212.03,12218.301576],[1619280000000,50210.01,50888.0,49650.0,50667.75,6999.069782],[1619294400000,50667.79,51000.0,49900.0,50047.84,6100.100415],[1619308800000,50047.84,50452.85,49600.0,49615.54,6421.008713],[1619323200000,49626.76,49705.04,49600.24,49683.94,5.887034],[1619337600000,49683.95,50280.0,49161.94,49550.73,10523.726906],[1619352000000,49550.74,50567.91,49450.0,50257.97,10588.501255],[1619366400000,50257.97,50434.0,49295.09,49333.01,8232.075006],[1619380800000,49333.01,49593.18,46930.0,49066.77,22484.44609],[1619395200000,49066.76,52500.0,48753.44,52398.99,21323.436996],[1619409600000,52398.99,53080.0,52000.0,52801.37,12982.595229],[1619424000000,52801.37,53685.0,52275.0,53598.39,13057.445464],[1619438400000,53598.39,53950.0,53200.0,53571.12,12487.794224],[1619452800000,53571.13,54356.62,52868.07,54036.19,13564.515841],[1619467200000,54038.21,54250.0,52600.36,54001.39,12895.01437],[1619481600000,54001.38,54160.61,53267.71,53460.3,7766.386738],[1619496000000,53460.3,54933.74,53222.0,54545.01,10521.366388],[1619510400000,54545.0,55242.32,54248.92,55152.43,9661.994348],[1619524800000,55152.43,55300.0,54258.32,54981.87,12350.414879],[1619539200000,54981.86,55081.61,54258.4,54761.7,7488.529758],[1619553600000,54761.7,55460.0,54738.43,55011.97,6275.342564],[1619568000000,55011.97,55738.0,54769.42,54774.05,9735.221767],[1619582400000,54774.05,54995.07,53813.16,54255.98,10449.153628],[1619596800000,54255.98,55087.85,53917.64,54853.26,8471.396246],[1619611200000,54853.26,55327.0,54111.11,54338.14,8387.128843],[1619625600000,54338.14,55432.0,54245.33,55411.97,6539.816426],[1619640000000,55407.03,56428.0,54002.0,54846.22,11547.742105],[1619654400000,54846.23,55195.84,54046.33,54265.1,7127.891941],[1619668800000,54265.1,54493.87,53482.22,54465.14,8732.810154],[1619683200000,54465.27,54739.43,53759.98,54300.16,8709.305142],[1619697600000,54300.16,54531.89,53303.68,53703.11,10338.510248],[1619712000000,53703.11,53816.19,52476.69,52860.02,11220.072802],[1619726400000,52860.02,53650.63,52330.94,53555.0,6357.429168],[1619740800000,53555.0,53816.36,53013.01,53679.03,8135.865818],[1619755200000,53679.04,54558.8,53673.05,54343.11,9665.962742],[1619769600000,54343.11,54792.33,54051.11,54230.63,7863.061573],[1619784000000,54230.64,57258.15,54170.89,57180.06,21815.522266],[1619798400000,57180.05,57385.0,56277.39,57007.38,11856.686738],[1619812800000,57007.38,57963.0,56374.21,57694.27,9241.810908],[1619827200000,57697.25,58458.07,57421.05,58178.67,10096.9404],[1619841600000,58177.59,58422.31,57585.55,57725.14,6729.896248],[1619856000000,57725.14,57930.0,57116.16,57816.9,7190.046728],[1619870400000,57816.91,58043.01,56956.14,57356.58,7376.619727],[1619884800000,57356.59,57998.97,57218.0,57770.31,6358.756896],[1619899200000,57770.32,57939.0,57243.65,57800.37,4848.091837],[1619913600000,57797.35,57911.02,56323.66,56450.19,7209.986588],[1619928000000,56450.19,57129.0,56171.31,56633.02,6137.573368],[1619942400000,56633.03,57090.0,56035.25,57090.0,7180.359993],[1619956800000,57090.0,57286.96,56231.55,56595.2,5974.877612],[1619971200000,56595.2,56968.56,56317.59,56836.4,5016.931961],[1619985600000,56836.39,57141.05,56212.0,56578.21,5293.149341],[1620000000000,56578.21,58289.99,56525.0,57925.8,9396.291029],[1620014400000,57925.79,58848.0,57696.7,58787.87,9346.972255],[1620028800000,58787.88,58981.44,58277.12,58657.63,9368.154323],[1620043200000,58657.64,58770.0,57260.0,57601.83,11235.733692],[1620057600000,57603.33,58170.0,57169.0,57564.87,8767.243395],[1620072000000,57564.86,57575.05,56435.0,57169.39,9535.536592],[1620086400000,57169.39,57200.0,54580.0,55452.17,16977.898231],[1620100800000,55452.16,56361.82,55122.0,55917.97,8518.871254],[1620115200000,55917.98,56637.89,55555.0,56143.42,10623.433906],[1620129600000,56143.43,56321.18,53526.0,53799.33,25558.309394],[1620144000000,53802.54,54745.81,53201.01,54541.13,15002.0973],[1620158400000,54539.73,54824.0,53046.69,53200.01,8644.015818],[1620172800000,53205.05,55415.83,52900.0,54795.19,13128.377866],[1620187200000,54798.87,55285.71,53922.84,54858.35,10080.014011],[1620201600000,54858.35,55809.24,54679.13,55108.95,9957.733141],[1620216000000,55108.95,57712.06,55032.65,57636.74,19336.62196],[1620230400000,57635.89,58069.82,57043.0,57136.04,14748.367549],[1620244800000,57136.04,57619.86,56576.04,57436.11,10012.808912],[1620259200000,57436.11,57570.0,56570.66,56797.09,9957.851377],[1620273600000,56797.09,57568.42,56331.66,56814.79,9411.582305],[1620288000000,56814.79,58360.0,56772.75,57988.0,12460.66657],[1620302400000,57988.0,58099.0,56763.0,57088.49,12092.188503],[1620316800000,57088.48,57475.0,55200.0,56128.42,17181.908263],[1620331200000,56128.42,56794.4,55674.13,56393.68,9077.47489],[1620345600000,56393.68,57122.17,55476.74,55705.67,13216.079461],[1620360000000,55705.67,56280.88,55241.63,55766.34,9694.867861],[1620374400000,55766.33,56784.0,55570.35,56464.74,10430.293682],[1620388800000,56464.74,57680.0,56228.24,57519.24,14789.919732],[1620403200000,57519.25,58650.0,57132.65,57584.01,15968.628033],[1620417600000,57584.01,58074.31,56749.75,57314.75,10442.95906],[1620432000000,57315.49,58400.0,56900.0,58099.98,9205.851909],[1620446400000,58099.86,58599.99,57500.0,58463.06,9129.56824],[1620460800000,58463.06,59379.26,58305.0,58556.09,13405.425347],[1620475200000,58556.09,59438.64,57472.95,57599.87,16338.473914],[1620489600000,57599.86,59300.0,57560.63,59030.56,13538.222106],[1620504000000,59030.56,59500.0,58466.0,58862.05,8092.364512],[1620518400000,58866.53,59300.0,58325.09,58632.78,11973.236961],[1620532800000,58635.72,58974.91,57575.0,57965.59,16054.303408],[1620547200000,57965.59,58400.0,57535.61,57907.49,9774.47663],[1620561600000,57907.49,58000.0,56235.66,57379.58,15021.126402],[1620576000000,57379.58,57883.11,57048.96,57266.97,8143.732782],[1620590400000,57266.97,58439.7,57179.18,58240.84,8839.243727],[1620604800000,58240.83,59444.9,58009.96,59356.76,10905.208524],[1620619200000,59356.77,59500.0,58355.79,58370.17,9885.999879],[1620633600000,58370.17,58593.79,57301.81,58070.63,12483.083175],[1620648000000,58070.63,58320.0,56700.0,58296.36,16492.411996],[1620662400000,58296.35,58593.7,55516.85,55733.76,18984.7367],[1620676800000,55733.76,56269.89,53400.0,55816.14,20834.908976],[1620691200000,55816.14,56435.48,54370.0,55142.46,14287.879015],[1620705600000,55142.44,55846.9,54589.0,55740.09,9500.419613],[1620720000000,55737.89,56190.0,55125.71,55210.47,11000.371098],[1620734400000,55210.47,56176.0,54766.44,56052.82,13895.315089],[1620748800000,56052.83,56850.0,55750.0,56608.94,9622.533917],[1620763200000,56608.93,56862.43,56168.98,56670.02,6023.021818],[1620777600000,56670.02,57872.18,56555.12,57756.94,10732.229562],[1620792000000,57756.95,58000.01,56882.0,57101.07,9083.459784],[1620806400000,57101.08,57195.5,55950.45,56421.46,12121.894047],[1620820800000,56421.45,56900.0,55232.56,55479.13,16223.015851],[1620835200000,55479.13,55677.31,53500.0,54432.39,20363.459058],[1620849600000,54437.0,54751.92,48600.0,49631.32,31318.731534],[1620864000000,49537.15,50829.98,46000.0,50461.99,42786.026884],[1620878400000,50461.99,51367.19,50282.0,50879.72,16124.773991],[1620892800000,50879.73,50950.0,48457.12,49777.01,28154.674056],[1620907200000,49777.01,50884.34,49458.68,49627.64,17291.357104],[1620921600000,49627.63,50429.99,47000.0,48568.85,28937.196702],[1620936000000,48569.97,49879.77,48350.0,49670.97,14037.973384],[1620950400000,49671.92,50390.7,49021.01,49157.93,13663.102417],[1620964800000,49157.94,50286.26,48799.75,49987.2,14234.109728],[1620979200000,49987.19,50958.32,49880.0,50538.14,14914.497144],[1620993600000,50538.13,51483.0,50037.0,51211.98,13868.253264],[1621008000000,51211.98,51322.41,50083.8,50138.09,12471.01461],[1621022400000,50141.33,50294.6,49030.0,49841.45,10931.227143],[1621036800000,49844.16,50700.0,49269.78,49627.01,10530.443458],[1621051200000,49627.02,49861.2,48400.0,48469.28,14762.202922],[1621065600000,48469.71,49298.59,47721.84,48929.74,16135.570945],[1621080000000,48929.73,49697.63,48527.07,48982.99,14914.284986],[1621094400000,48983.0,48994.27,46900.0,48108.4,20279.083932],[1621108800000,48108.4,48738.75,46555.0,46762.99,12815.863116],[1621123200000,46762.99,48406.44,46467.0,48383.46,12801.101382],[1621137600000,48386.62,49500.0,48034.82,49375.28,10802.033375],[1621152000000,49375.28,49795.89,48656.0,49014.99,10956.006583],[1621166400000,49014.99,49249.06,47566.01,47727.26,14166.961995],[1621180800000,47727.26,48097.59,44444.44,45549.26,36819.653456],[1621195200000,45553.24,46480.0,43825.39,46431.5,28724.055984],[1621209600000,46426.83,46686.0,42777.0,42915.46,28171.858447],[1621224000000,42915.46,45400.0,42196.97,45149.18,40557.45817],[1621238400000,45143.28,45800.0,44291.84,45731.39,23851.50751],[1621252800000,45733.55,45791.04,43156.0,43362.75,23137.989315],[1621267200000,43357.0,44400.0,42001.0,44197.73,30883.162039],[1621281600000,44197.73,44939.2,42500.0,43538.04,20055.197255],[1621296000000,43538.02,45281.34,43150.79,44779.83,19252.919453],[1621310400000,44774.78,45799.29,44738.26,45172.7,17218.430549],[1621324800000,45172.69,45662.14,44607.08,45321.02,13102.729608],[1621339200000,45318.76,45341.84,42507.0,42969.47,29573.283582],[1621353600000,42969.46,43825.65,42371.96,43262.71,23258.654334],[1621368000000,43262.7,43522.64,42250.02,42849.78,14573.843258],[1621382400000,42849.78,43584.9,40125.0,40591.15,36126.910476],[1621396800000,40591.99,40846.97,38550.0,40371.44,49067.767549],[1621411200000,40354.98,40888.0,36333.0,38700.0,47653.497869],[1621425600000,38700.0,39295.51,30000.0,37318.52,121040.676466],[1621440000000,37310.14,40442.0,36111.0,39342.93,63230.661933],[1621454400000,39337.45,40200.0,36600.01,36690.09,37227.728868],[1621468800000,36671.23,38599.0,34850.0,38341.04,48547.699017],[1621483200000,38340.01,40780.87,38202.11,39959.68,32200.027784],[1621497600000,39959.67,40690.56,38700.0,40475.17,29967.717243],[1621512000000,40476.68,42451.67,40086.09,41432.88,38027.21318],[1621526400000,41432.88,41450.0,38110.0,40116.04,36207.219624],[1621540800000,40116.04,41900.0,39383.52,40526.64,18067.720075],[1621555200000,40525.39,42200.0,40408.84,40666.91,16888.741956],[1621569600000,40662.0,40800.0,39222.0,39842.57,19169.072594],[1621584000000,39842.58,41230.67,39277.0,41124.29,21578.030744],[1621598400000,41124.3,41789.4,36444.44,36794.57,60933.591059],[1621612800000,36803.28,37825.75,35501.01,36062.12,41178.470595],[1621627200000,36062.13,37447.0,33488.0,37252.01,42352.98131],[1621641600000,37263.35,38100.0,36517.03,36951.85,23246.891063],[1621656000000,36947.31,37219.45,35200.62,36269.28,25655.682555],[1621670400000,36266.36,38827.52,36258.96,38157.76,24609.50253],[1621684800000,38157.75,38829.0,37000.0,38162.4,23049.098027],[1621699200000,38161.92,38600.0,37158.14,37286.65,16910.015371],[1621713600000,37286.65,38400.0,37268.76,37449.73,13071.054143],[1621728000000,37458.51,38270.64,36668.99,37421.59,14854.362753],[1621742400000,37421.59,37421.59,35530.0,35927.69,19893.347229],[1621756800000,35927.7,35930.89,33800.59,35389.1,48344.189587],[1621771200000,35386.8,35800.0,32600.0,33318.09,53820.338819],[1621785600000,33316.42,33900.0,31111.01,33051.73,58933.664862],[1621800000000,33047.33,35000.0,33045.31,34655.25,21290.143343],[1621814400000,34681.44,35889.0,34664.77,35251.37,22428.733223],[1621828800000,35250.56,36887.0,34031.0,36645.79,25590.361997],[1621843200000,36645.79,37922.18,35877.52,37600.01,32135.123669],[1621857600000,37600.01,38637.7,37266.58,37539.63,32643.663214],[1621872000000,37539.64,39787.96,36818.55,39606.1,28459.495047],[1621886400000,39606.11,39920.0,37955.42,38796.29,20373.516821],[1621900800000,38810.99,39791.77,37800.5,38304.51,21694.802875],[1621915200000,38306.43,39200.0,37608.0,38985.06,16331.600076],[1621929600000,38993.91,39110.0,36486.0,36537.16,23406.301781],[1621944000000,36537.17,38481.18,36419.62,38277.57,27140.252574],[1621958400000,38277.55,38299.88,37011.0,37292.69,12652.656689],[1621972800000,37292.69,38753.98,37250.01,38324.72,10770.614409],[1621987200000,38324.72,39693.66,37800.44,39503.98,16881.43529],[1622001600000,39503.98,40755.0,39000.0,40445.79,18277.29211],[1622016000000,40445.79,40841.0,39379.79,39850.65,17436.648665],[1622030400000,39850.66,40289.75,38440.0,38758.61,23079.234828],[1622044800000,38758.62,39350.0,37900.03,38485.1,17828.269774],[1622059200000,38476.74,39450.69,38280.19,39241.91,11277.892729],[1622073600000,39241.92,39243.1,37134.27,37621.56,15983.293792],[1622088000000,37623.64,38407.42,37204.76,38275.47,11318.161018],[1622102400000,38275.47,39888.02,37826.08,39690.01,16212.379776],[1622116800000,39690.0,40411.14,39256.59,39667.0,18400.644951],[1622131200000,39666.99,39721.28,38500.0,38768.35,14102.539844],[1622145600000,38768.36,39187.35,38195.19,38529.98,10530.139413],[1622160000000,38529.99,38877.83,37687.77,38237.18,11987.458897],[1622174400000,38237.1,38237.1,36442.0,36975.93,25493.584904],[1622188800000,36975.65,37250.0,35100.0,35351.65,30447.395107],[1622203200000,35351.65,37279.98,35168.24,36749.31,22680.510338],[1622217600000,36751.59,36845.93,35551.06,35789.3,22911.388747],[1622232000000,35789.31,36240.0,34684.0,35663.49,21857.291727],[1622246400000,35661.79,36774.44,35617.87,36458.77,13503.571694],[1622260800000,36458.77,37338.58,35604.3,36145.02,14936.627681],[1622275200000,36145.0,36350.0,34567.89,35375.0,19419.647304],[1622289600000,35375.0,35402.34,33800.0,34416.27,28768.898073],[1622304000000,34416.26,35049.0,33632.76,34025.43,21833.742633],[1622318400000,34025.44,35100.0,33752.3,34605.15,14200.605304],[1622332800000,34605.15,34974.99,33379.0,34770.12,14272.272876],[1622347200000,34770.13,36232.09,34631.73,35998.33,16499.135362],[1622361600000,35996.12,36420.0,35546.42,36359.44,12233.871551],[1622376000000,36359.44,36488.0,35100.0,35477.0,13055.150157],[1622390400000,35477.0,36284.44,35300.0,36077.59,9731.034317],[1622404800000,36077.59,36350.0,35500.0,35641.27,7743.922704],[1622419200000,35641.26,36000.0,34250.55,34489.57,14130.865345],[1622433600000,34489.58,35975.0,34153.84,35850.17,16153.468639],[1622448000000,35850.17,37195.0,35588.08,36836.46,22947.486232],[1622462400000,36836.46,37278.03,36333.44,36961.16,18576.759768],[1622476800000,36961.16,37457.07,36510.01,36863.67,14199.653047],[1622491200000,36865.75,37499.0,36557.3,37253.81,8152.502258],[1622505600000,37253.82,37894.81,36478.0,36704.99,14647.058408],[1622520000000,36706.8,37443.72,36561.89,36831.58,10095.347833],[1622534400000,36831.58,36939.81,35902.43,36596.62,13819.887762],[1622548800000,36596.63,37440.0,35666.0,36235.29,22029.825614],[1622563200000,36235.28,36492.89,35716.66,35973.87,12918.452958],[1622577600000,35973.86,36800.0,35873.08,36693.09,7724.091195],[1622592000000,36694.85,36900.0,35920.0,36472.39,8003.519356],[1622606400000,36472.38,37400.0,36472.38,37220.0,12459.234719],[1622620800000,37219.99,37538.07,36851.45,37203.08,12842.303598],[1622635200000,37203.08,38225.0,37058.61,38040.7,17546.732977],[1622649600000,38040.69,38200.0,37727.37,37884.57,9291.591592],[1622664000000,37884.58,37929.97,37320.0,37568.68,7443.990253],[1622678400000,37568.68,37903.14,37170.0,37634.57,8381.714112],[1622692800000,37635.24,39039.19,37600.0,38634.09,16294.658537],[1622707200000,38634.77,39476.0,38518.96,38781.75,16219.774886],[1622721600000,38781.75,39265.25,38288.0,38535.61,17461.331716],[1622736000000,38535.6,38997.0,38431.03,38596.64,9064.796188],[1622750400000,38596.65,39450.0,38532.31,39246.79,8466.830572],[1622764800000,39246.78,39289.07,37320.26,37933.72,17147.964165],[1622779200000,37933.73,37939.25,36218.21,36610.29,23389.574372],[1622793600000,36606.8,37028.65,36072.82,36585.66,13162.875433],[1622808000000,36585.67,37139.0,35555.15,36948.85,21006.882079],[1622822400000,36948.86,37248.94,36708.0,36800.99,9025.764882],[1622836800000,36801.0,37246.99,36462.42,36829.0,7584.738314],[1622851200000,36829.15,37846.6,36613.22,37410.0,9026.45342],[1622865600000,37410.04,37925.0,37410.04,37582.14,6937.427113],[1622880000000,37582.13,37850.0,35667.0,35869.42,17020.94441],[1622894400000,35869.42,36435.0,35250.0,36321.42,16230.48953],[1622908800000,36321.42,36324.2,35692.04,35778.94,7580.997566],[1622923200000,35777.61,36016.1,34800.0,35513.2,13663.309451],[1622937600000,35516.07,36257.34,35405.61,35989.67,8393.518369],[1622952000000,35988.56,36480.0,35701.04,36132.57,7058.620765],[1622966400000,36132.52,36414.55,35800.93,35868.13,7201.662815],[1622980800000,35868.12,36429.28,35450.0,36157.47,9473.724725],[1622995200000,36157.47,36317.81,35705.0,35747.15,6657.597267],[1623009600000,35747.14,35995.28,35222.0,35796.31,8865.082696],[1623024000000,35796.31,36900.0,35498.62,36392.93,11686.918078],[1623038400000,36392.94,36545.01,35850.66,36139.99,7855.827571],[1623052800000,36139.99,36591.72,35900.52,36376.47,10325.1777],[1623067200000,36376.47,36777.47,35860.5,36035.51,10919.494304],[1623081600000,36035.35,36079.63,35328.02,35634.46,10952.38654],[1623096000000,35634.45,35744.52,33300.0,33552.79,25835.14838],[1623110400000,33556.96,34068.01,32351.0,32817.09,27138.252213],[1623124800000,32817.09,33246.09,32123.0,32966.7,18150.28085],[1623139200000,32966.7,33373.01,32651.52,33089.99,16467.157709],[1623153600000,33084.43,33179.23,31000.0,31705.24,28569.800821],[1623168000000,31705.25,32999.35,31563.52,32864.18,18675.740216],[1623182400000,32864.19,33841.98,32661.95,33380.81,14249.957228],[1623196800000,33380.8,33540.47,32396.82,32863.07,13371.488633],[1623211200000,32862.25,34512.95,32536.49,34169.05,22620.333199],[1623225600000,34168.11,35045.55,33808.0,34972.42,20888.74579],[1623240000000,34972.42,36736.0,34512.94,36357.11,38906.503054],[1623254400000,36356.42,37000.0,35650.16,36260.45,25218.74536],[1623268800000,36260.45,37534.79,36112.0,37388.05,15601.781481],[1623283200000,37388.05,37666.11,36751.07,36959.69,15106.209348],[1623297600000,36959.7,37220.99,36500.0,36962.14,12050.349459],[1623312000000,36962.12,38491.0,36242.57,37818.54,29837.785669],[1623326400000,37819.27,38198.23,36612.0,36896.75,23315.077678],[1623340800000,36896.65,37150.0,36100.0,36675.09,15795.991631],[1623355200000,36675.1,37088.0,35782.0,36675.72,13421.871158],[1623369600000,36677.83,37300.0,35936.77,36754.4,13593.745514],[1623384000000,36754.41,37435.0,36390.32,37147.55,13931.72954],[1623398400000,37147.56,37680.4,36921.0,37378.82,14475.662914],[1623412800000,37378.82,37589.0,36747.62,36818.41,12282.870874],[1623427200000,36818.42,37419.01,36511.52,37246.77,12329.343582],[1623441600000,37246.76,37498.58,36745.0,37331.98,11852.652876],[1623456000000,37331.98,37463.63,35277.0,35571.19,24477.86472],[1623470400000,35572.84,35726.68,35000.0,35289.06,15392.992603],[1623484800000,35289.06,35900.0,34600.36,35596.7,18010.310808],[1623499200000,35597.5,36238.0,35315.0,35384.96,14248.780199],[1623513600000,35384.96,35997.67,35300.0,35730.0,8363.097874],[1623528000000,35730.01,36143.93,35420.32,35546.11,7224.503786],[1623542400000,35546.12,35926.96,34816.02,34867.8,9711.333532],[1623556800000,34867.81,35499.86,34757.0,35280.02,8911.507916],[1623571200000,35282.02,36099.0,35171.55,35904.03,10701.328348],[1623585600000,35904.02,36150.0,35670.0,36034.97,9405.698575],[1623600000000,36034.96,37750.14,35970.0,37650.0,22064.60781],[1623614400000,37650.0,39380.0,37636.18,39020.57,26126.549374],[1623628800000,39020.56,39800.0,38730.0,38975.14,19015.540586],[1623643200000,38975.14,39700.0,38782.34,39555.24,12639.858186],[1623657600000,39555.25,39629.01,38820.0,39166.33,13481.896236],[1623672000000,39166.33,41064.05,39040.0,40685.37,32269.375259],[1623686400000,40685.37,40740.03,39323.1,39716.06,19945.827005],[1623700800000,39716.06,40605.87,39602.0,40516.29,11169.894677],[1623715200000,40516.28,40900.0,39856.6,40404.86,12104.794455],[1623729600000,40403.13,40580.0,40100.0,40365.74,8921.675209],[1623744000000,40367.41,40400.0,39531.0,39839.9,13863.182145],[1623758400000,39839.9,40450.0,39720.0,40065.01,12670.080894],[1623772800000,40065.01,41330.0,39768.0,39958.01,22512.745925],[1623787200000,39957.76,40365.27,39506.4,40144.04,10607.14421],[1623801600000,40143.8,40181.95,39610.0,40013.63,7196.474633],[1623816000000,40013.64,40527.14,39840.0,40126.87,14664.544184],[1623830400000,40126.87,40260.14,38877.46,39080.01,16161.836477],[1623844800000,39080.01,39504.99,38565.0,38775.66,16463.578039],[1623859200000,38775.66,39735.52,38301.68,38680.11,23114.725115],[1623873600000,38680.1,38925.0,38116.01,38349.01,10170.818489],[1623888000000,38349.0,38978.75,38213.23,38865.05,8985.156279],[1623902400000,38865.05,39400.0,38644.4,39207.36,11394.731],[1623916800000,39208.67,39559.88,39057.27,39146.36,10847.197426],[1623931200000,39148.26,39195.9,38411.39,39007.91,15961.09659],[1623945600000,39008.01,39111.56,37505.0,37702.53,21600.732073],[1623960000000,37702.53,38258.0,37365.0,38092.97,10752.393751],[1623974400000,38092.97,38202.84,37213.0,37926.79,11186.101125],[1623988800000,37926.78,38148.11,37377.0,37715.03,10812.076487],[1624003200000,37715.04,38029.99,37063.8,37821.95,15124.118034],[1624017600000,37818.57,37948.55,36278.5,36355.1,24222.201625],[1624032000000,36355.97,36818.44,35129.29,35327.24,22970.087923],[1624046400000,35323.65,35928.39,35232.26,35819.84,10913.457741],[1624060800000,35820.48,36297.3,34803.52,35103.44,14164.148336],[1624075200000,35103.44,35873.9,34961.39,35785.96,12578.956536],[1624089600000,35785.95,35995.0,35561.81,35940.22,8978.991943],[1624104000000,35940.22,36457.0,35550.0,36114.85,15007.230988],[1624118400000,36114.85,36210.0,35360.08,35943.65,10375.918859],[1624132800000,35943.65,36200.0,35394.75,35483.72,7607.202799],[1624147200000,35483.72,35800.0,35119.21,35527.24,8060.733689],[1624161600000,35527.25,35922.0,35363.02,35637.71,7298.442626],[1624176000000,35637.72,35693.88,33724.48,33872.9,24304.190491],[1624190400000,33870.56,34666.0,33336.0,34422.71,23737.239666],[1624204800000,34422.11,35700.92,34289.0,35502.82,13435.427801],[1624219200000,35502.83,36137.72,35380.0,35600.16,13042.136577],[1624233600000,35600.17,35750.0,34566.82,34649.63,12048.18009],[1624248000000,34651.86,34725.82,32266.0,33025.5,38363.452108],[1624262400000,33025.5,33577.12,31710.0,32520.56,46870.924317],[1624276800000,32530.68,33222.22,31927.91,32687.99,26966.552455],[1624291200000,32685.84,33000.0,32034.52,32563.89,18931.962243],[1624305600000,32563.89,32800.0,31251.23,31608.93,25597.801946],[1624320000000,31614.12,33260.0,31168.0,33018.22,23909.814239],[1624334400000,33018.21,33109.81,32479.0,32648.98,10838.814384],[1624348800000,32647.96,32658.63,31112.0,31243.41,31110.25148],[1624363200000,31236.53,31980.0,28805.0,31708.08,86060.1624],[1624377600000,31707.56,33298.78,31620.0,32404.06,37371.545784],[1624392000000,32404.06,32987.0,32150.0,32509.56,14917.591475],[1624406400000,32509.56,34444.0,31683.0,33966.43,32702.644564],[1624420800000,33969.69,34392.1,33574.11,33982.26,18440.425426],[1624435200000,33982.26,34500.0,33650.21,33911.39,18341.765169],[1624449600000,33911.4,34881.0,33400.3,33490.14,28265.873145],[1624464000000,33490.14,33947.17,32870.99,32879.97,16689.643728],[1624478400000,32882.5,33785.26,32749.01,33678.07,12525.748531],[1624492800000,33675.07,33879.99,32339.82,32589.2,14734.386878],[1624507200000,32589.2,33280.55,32286.57,32853.74,13051.055908],[1624521600000,32853.74,33930.23,32820.61,33850.77,13506.337429],[1624536000000,33850.78,34583.58,33756.04,33886.52,18730.794267],[1624550400000,33888.81,35298.0,33751.0,34857.73,18670.724202],[1624564800000,34854.63,34999.09,34512.0,34663.09,7932.505576],[1624579200000,34663.08,35500.0,34251.0,35052.07,14634.093456],[1624593600000,35057.7,35100.0,33961.48,34283.82,12494.567347],[1624608000000,34281.37,34480.0,33234.37,33311.96,19245.555409],[1624622400000,33311.96,33600.77,32351.0,32607.07,26868.158019],[1624636800000,32607.07,32910.64,31500.0,32220.74,28395.534991],[1624651200000,32222.91,32369.0,31275.0,31584.45,14423.221134],[1624665600000,31576.09,32268.91,31300.0,31977.59,12066.947988],[1624680000000,31979.71,32730.0,30573.77,30720.37,21059.902932],[1624694400000,30713.54,31883.6,30151.0,31777.73,28487.352901],[1624708800000,31777.9,31985.0,30505.0,31523.5,22191.327582],[1624723200000,31526.88,31910.0,30776.63,31573.98,13194.038514],[1624737600000,31573.97,32300.24,30905.78,32283.65,10820.80537],[1624752000000,32283.65,33200.0,31973.45,33146.91,20041.662898],[1624766400000,33146.91,33499.0,32811.9,33283.17,13758.16228],[1624780800000,33291.81,33451.0,32268.0,33246.55,18424.577044],[1624795200000,33246.56,33574.32,32717.52,33200.02,13308.279721],[1624809600000,33200.06,33400.0,32574.28,32815.19,10413.354192],[1624824000000,32815.18,34749.0,32357.13,34700.34,20667.208076],[1624838400000,34702.49,34972.28,34254.75,34398.36,12050.249687],[1624852800000,34395.03,35297.71,34275.87,35028.69,14393.107742],[1624867200000,35028.69,35172.21,33960.0,34107.2,18422.228464],[1624881600000,34107.2,35000.0,33862.72,34969.99,16668.806283],[1624896000000,34969.98,35030.92,33931.0,34441.77,13191.362473],[1624910400000,34441.77,34819.0,34112.03,34494.89,7496.51317],[1624924800000,34494.89,35169.56,34225.43,34577.16,10660.335829],[1624939200000,34577.09,35448.0,34534.0,34849.27,13902.376269],[1624953600000,34849.2,35768.9,34730.0,35555.62,18117.627803],[1624968000000,35555.64,36428.0,35343.12,36248.99,24761.573402],[1624982400000,36248.99,36600.0,36050.0,36382.39,12608.467034],[1624996800000,36382.39,36488.7,35700.01,35911.73,10738.415883],[1625011200000,35911.72,36100.0,34936.0,35119.99,10635.087983],[1625025600000,35119.99,35290.97,34666.0,35250.54,14395.668737],[1625040000000,35250.54,35333.33,34401.01,34849.99,13891.529654],[1625054400000,34849.99,35010.85,34083.92,34193.44,13930.308331],[1625068800000,34193.44,34899.0,34017.55,34743.56,12128.061552],[1625083200000,34743.56,35194.04,34391.43,35045.0,12171.541377],[1625097600000,35045.0,35057.57,34120.0,34120.01,9448.171889],[1625112000000,34120.01,34467.09,33312.52,33348.3,15251.683128],[1625126400000,33350.0,33749.0,33001.0,33717.52,13370.6246],[1625140800000,33717.52,33917.93,33055.0,33432.54,13280.172682],[1625155200000,33432.54,33654.49,32711.0,33091.48,12799.477033],[1625169600000,33091.48,33649.0,33091.48,33504.69,7558.13678],[1625184000000,33502.33,33977.04,32767.74,32907.22,9793.724818],[1625198400000,32907.22,33500.36,32699.0,33358.26,9171.458185],[1625212800000,33358.32,33620.0,32770.0,33023.01,10637.558495],[1625227200000,33023.35,33724.34,32872.0,33704.91,12912.418697],[1625241600000,33704.9,33795.16,33109.76,33327.71,7029.745196],[1625256000000,33327.71,33898.95,33041.65,33786.55,6627.275987],[1625270400000,33786.54,33914.6,33316.73,33524.47,5473.353929],[1625284800000,33524.48,34663.48,33444.25,34499.54,9114.376111],[1625299200000,34499.53,34780.0,34406.0,34608.04,9722.860693],[1625313600000,34608.04,34816.5,34470.0,34608.48,5945.660251],[1625328000000,34608.48,34945.61,34485.49,34745.98,5599.189081],[1625342400000,34745.99,34914.76,34250.48,34669.13,7189.138576],[1625356800000,34669.12,34771.64,34357.15,34641.61,4554.150361],[1625371200000,34641.62,35727.0,34621.41,35600.63,12944.367341],[1625385600000,35603.02,35687.18,35364.21,35512.34,6624.028321],[1625400000000,35512.34,35572.72,35230.76,35513.29,5663.23474],[1625414400000,35513.28,35687.54,35385.0,35575.01,5385.775364],[1625428800000,35575.01,35967.85,35135.0,35286.51,8531.919662],[1625443200000,35288.13,35293.78,34180.18,34350.89,11996.622044],[1625457600000,34351.25,34415.64,34000.0,34256.17,10134.850819],[1625472000000,34257.37,34558.99,33300.0,33379.96,13547.302676],[1625486400000,33379.96,33777.0,33301.22,33585.91,10002.89574],[1625500800000,33585.89,34274.33,33125.55,34117.97,11504.591068],[1625515200000,34117.98,34210.0,33670.01,33690.14,6937.611898],[1625529600000,33690.15,34169.1,33634.76,33920.69,5629.9542],[1625544000000,33920.69,34959.73,33908.09,34874.85,11865.175875],[1625558400000,34874.85,35118.88,33730.0,34067.31,15276.332867],[1625572800000,34067.31,34516.38,33800.01,34042.43,11702.401088],[1625587200000,34042.44,34190.0,33532.0,34019.99,8290.837757],[1625601600000,34019.99,34323.77,33628.81,34220.01,5445.894562],[1625616000000,34220.02,34530.0,33941.0,34446.5,11101.282212],[1625630400000,34445.55,34919.28,34373.02,34710.38,11129.03116],[1625644800000,34710.4,34989.0,34457.11,34827.96,8225.437881],[1625659200000,34827.97,35059.09,34477.13,34528.6,9621.907506],[1625673600000,34528.6,34784.0,34412.43,34628.72,5806.111868],[1625688000000,34628.71,34628.71,33777.77,33862.12,7923.751048],[1625702400000,33862.11,33929.64,33066.0,33305.65,14140.832172],[1625716800000,33305.66,33512.53,32242.07,32487.57,16322.335812],[1625731200000,32487.56,32748.88,32077.0,32696.44,15022.67098],[1625745600000,32696.43,32988.87,32350.0,32900.01,10513.954428],[1625760000000,32900.05,33177.06,32641.36,33003.52,7693.819976],[1625774400000,33002.45,33067.09,32508.0,32875.71,6442.866952],[1625788800000,32875.71,33100.0,32261.07,32941.81,10152.733529],[1625803200000,32941.81,33310.0,32742.0,32910.21,7671.504572],[1625817600000,32902.13,33065.0,32598.0,32774.99,6198.980944],[1625832000000,32774.99,33682.43,32635.08,33558.67,11898.295081],[1625846400000,33558.81,33696.4,33287.0,33445.31,4967.912524],[1625860800000,33445.31,34100.0,33374.83,33815.81,6264.513249],[1625875200000,33815.81,34262.0,33631.0,33800.03,6746.829971],[1625889600000,33800.04,33909.67,33458.84,33766.01,5186.819368],[1625904000000,33766.01,33950.0,33565.0,33793.94,5564.214357],[1625918400000,33793.95,33943.4,33634.16,33862.54,4351.619988],[1625932800000,33862.55,34192.0,33223.31,33409.92,8230.265317],[1625947200000,33411.41,33698.99,33004.78,33502.87,4681.426467],[1625961600000,33502.87,33817.83,33387.72,33448.97,4140.622407],[1625976000000,33448.97,33642.74,33306.47,33508.83,3654.108052],[1625990400000,33508.82,33870.0,33424.84,33814.84,5115.488801],[1626004800000,33814.82,33994.69,33654.36,33948.68,4991.5349],[1626019200000,33948.68,34123.08,33779.68,33894.57,4947.451721],[1626033600000,33894.57,34666.0,33710.94,34258.99,8723.441567],[1626048000000,34259.0,34537.39,34006.92,34447.92,6394.399189],[1626062400000,34447.92,34678.43,34160.39,34281.74,6643.000244],[1626076800000,34281.74,34488.27,33525.66,33530.0,9513.203221],[1626091200000,33530.0,33636.92,33316.2,33337.49,7924.809627],[1626105600000,33337.49,33441.0,32750.0,32822.85,10522.022448],[1626120000000,32822.85,33284.99,32658.34,33086.63,7183.969033],[1626134400000,33086.94,33229.0,32830.98,33071.14,4947.521628],[1626148800000,33071.13,33333.33,32742.01,33180.08,6496.097882],[1626163200000,33180.11,33340.0,32912.29,33042.61,5782.926725],[1626177600000,33042.61,33049.0,32280.0,32790.08,12381.565099],[1626192000000,32791.71,32956.26,32231.42,32309.69,6807.501542],[1626206400000,32309.69,32750.0,32202.25,32729.77,4710.748132],[1626220800000,32729.12,32807.41,31650.61,31830.01,9403.244579],[1626235200000,31830.01,32015.98,31655.83,31920.01,7033.8272],[1626249600000,31920.01,32707.27,31550.0,32451.99,10994.019873],[1626264000000,32450.95,32959.21,32280.0,32786.0,9288.74929],[1626278400000,32786.01,33114.03,32564.44,32729.76,5992.573388],[1626292800000,32729.77,33063.82,32681.0,32820.02,4065.409154],[1626307200000,32820.03,33185.25,32580.12,32641.65,6148.803274],[1626321600000,32641.66,32691.42,32359.65,32469.5,5710.036845],[1626336000000,32468.3,32620.31,31800.0,31880.5,10566.210975],[1626350400000,31880.5,32152.97,31455.0,31677.01,11900.642354],[1626364800000,31678.5,31800.0,31133.0,31533.62,11274.224241],[1626379200000,31538.92,31898.0,31503.35,31880.0,6039.658664],[1626393600000,31874.49,32049.45,31556.95,31914.89,7547.70563],[1626408000000,31914.9,32020.0,31548.15,31774.49,5955.45935],[1626422400000,31779.98,31779.99,31020.0,31086.53,9817.259645],[1626436800000,31086.52,32212.52,31067.43,32127.39,12455.17198],[1626451200000,32127.4,32249.18,31810.0,31911.34,7164.495237],[1626465600000,31911.34,31987.0,31336.98,31383.87,5559.772312],[1626480000000,31383.86,31642.64,31164.31,31306.56,6640.361161],[1626494400000,31306.57,31590.94,31190.0,31513.64,4254.42071],[1626508800000,31513.64,31955.92,31250.0,31391.33,7911.891448],[1626523200000,31391.34,31772.02,31341.16,31764.75,6390.01417],[1626537600000,31763.98,31920.0,31537.0,31834.33,4771.872294],[1626552000000,31834.33,31898.5,31480.66,31520.07,4043.682349],[1626566400000,31520.07,32435.0,31463.0,32166.0,9525.16544],[1626580800000,32166.0,32190.45,31680.01,31712.1,4236.03886],[1626595200000,31712.1,31868.53,31565.58,31801.01,5175.573096],[1626609600000,31801.79,31849.54,31108.97,31365.6,7538.713362],[1626624000000,31365.6,31763.11,31290.0,31643.8,4220.053535],[1626638400000,31642.91,31943.0,31420.0,31778.56,5228.171893],[1626652800000,31778.57,31861.79,31431.87,31541.57,4294.211507],[1626667200000,31541.58,31899.0,31523.28,31604.33,5716.098888],[1626681600000,31604.32,31669.73,31155.0,31265.92,7788.619641],[1626696000000,31267.84,31375.0,30407.44,30687.96,19316.743193],[1626710400000,30687.84,30857.61,30520.01,30744.97,5549.818221],[1626724800000,30744.84,30984.4,30691.72,30839.65,4674.977049],[1626739200000,30839.65,31063.07,29501.0,29600.46,18338.743504],[1626753600000,29600.46,29938.71,29505.95,29821.73,9286.996035],[1626768000000,29821.72,29888.18,29278.0,29692.79,10902.618691],[1626782400000,29693.63,29988.0,29279.13,29888.36,10561.038427],[1626796800000,29890.8,29984.82,29605.0,29780.86,5908.47178],[1626811200000,29780.87,29994.41,29500.0,29790.35,6036.18058],[1626825600000,29790.34,29910.0,29482.61,29845.1,5859.107889],[1626840000000,29845.11,30942.42,29830.51,30817.84,14240.038117],[1626854400000,30817.84,31655.0,30716.37,31534.11,13814.799534],[1626868800000,31534.12,31969.99,31419.6,31933.0,13106.889623],[1626883200000,31934.54,32858.0,31584.52,31627.57,26170.731849],[1626897600000,31627.58,32247.63,31516.3,32144.51,9604.698116],[1626912000000,32144.51,32376.78,31777.0,31929.64,7470.538102],[1626926400000,31929.64,32344.9,31860.0,32129.75,6901.994421],[1626940800000,32129.74,32259.0,31708.0,31913.64,8953.174347],[1626955200000,31913.64,32584.06,31724.39,32504.82,11055.716442],[1626969600000,32504.83,32591.35,32222.0,32376.93,6869.40627],[1626984000000,32376.93,32487.19,32051.85,32287.83,4897.262851],[1626998400000,32287.58,32799.0,32201.02,32594.46,7723.292992],[1627012800000,32592.21,32915.0,32360.67,32490.0,7291.847567],[1627027200000,32489.99,32540.2,32210.0,32296.51,7547.760923],[1627041600000,32296.51,32599.86,32214.32,32315.0,6101.819944],[1627056000000,32314.99,32334.68,31924.32,32248.63,7081.55702],[1627070400000,32248.64,33650.0,32193.06,33634.09,14366.58518],[1627084800000,33634.1,33780.23,33401.14,33669.98,9212.223806],[1627099200000,33669.98,33934.25,33571.73,33806.5,7366.578085],[1627113600000,33806.49,34065.71,33542.4,33867.0,7637.069022],[1627128000000,33867.0,34047.86,33720.01,33847.51,6717.070857],[1627142400000,33847.51,34500.0,33703.73,33846.16,11502.634637],[1627156800000,33846.16,34283.42,33667.01,34258.14,5541.973731],[1627171200000,34261.51,34436.44,33851.12,34160.85,6479.035423],[1627185600000,34160.85,34785.33,34064.71,34695.51,8581.997573],[1627200000000,34695.51,34800.0,34238.56,34399.04,7805.780527],[1627214400000,34399.04,34434.06,33862.45,34174.08,8883.151472],[1627228800000,34174.08,34600.0,34090.63,34353.25,6901.216215],[1627243200000,34353.24,35398.0,34300.0,35381.02,9201.747103],[1627257600000,35381.02,39799.97,35205.78,38283.98,44848.513162],[1627272000000,38283.97,39265.17,37724.03,38150.0,20170.320458],[1627286400000,38149.99,38738.51,37661.7,38473.61,15469.519285],[1627300800000,38473.61,38880.0,37902.0,38562.21,14097.348122],[1627315200000,38562.21,40550.0,38492.31,39365.15,26121.200603],[1627329600000,39361.36,39510.96,36764.93,37237.6,31745.611094],[1627344000000,37241.33,37523.75,36383.0,36823.8,17410.427762],[1627358400000,36823.81,37325.71,36675.34,37115.11,10241.357329],[1627372800000,37115.1,38069.32,36969.52,38064.87,13230.902193],[1627387200000,38064.87,38771.91,37707.66,38209.58,20708.619886],[1627401600000,38209.58,38315.81,37350.0,37800.49,13516.225723],[1627416000000,37800.49,39542.61,37798.02,39457.87,13289.734122],[1627430400000,39456.61,40350.0,38904.11,39817.56,18736.761129],[1627444800000,39817.56,40183.67,39226.76,39895.88,13044.26039],[1627459200000,39897.97,40900.0,39359.21,40750.84,18688.600412],[1627473600000,40750.84,40871.59,39329.4,39689.04,20050.248919],[1627488000000,39689.04,40680.07,38772.0,40388.61,21791.613785],[1627502400000,40388.61,40388.61,39586.2,40019.56,9033.043806],[1627516800000,40019.57,40278.48,39200.0,39609.78,7942.158598],[1627531200000,39609.78,40270.53,39491.99,39934.62,7886.695172],[1627545600000,39935.0,40640.0,39501.78,39769.99,12722.691769],[1627560000000,39769.99,40143.74,39450.0,39939.33,9780.144141],[1627574400000,39939.32,40177.0,39390.0,39659.84,8247.478376],[1627588800000,39659.84,40419.3,39489.55,40016.48,7419.271227],[1627603200000,40018.49,40250.0,39742.59,39969.99,6810.121856],[1627617600000,39969.99,40030.0,39582.96,39726.01,7140.960407],[1627632000000,39726.0,39763.14,38313.23,38642.46,17816.371192],[1627646400000,38650.0,39161.97,38528.6,39073.85,7085.853441],[1627660800000,39072.65,39871.45,38871.74,39853.72,6298.828153],[1627675200000,39860.64,42316.71,39685.0,42206.37,28450.649756],[1627689600000,42206.36,42448.0,41627.6,41810.01,11056.64972],[1627704000000,41810.0,41876.34,41181.0,41540.32,7430.332649],[1627718400000,41540.31,41980.0,41337.02,41592.15,7037.955506],[1627732800000,41592.14,41746.64,41000.15,41537.83,6488.563984],[1627747200000,41535.71,41625.71,41033.0,41303.63,4894.698448],[1627761600000,41303.64,41984.73,41132.51,41461.83,7941.590705],[1627776000000,41461.84,42599.0,41120.0,42435.13,9535.620085],[1627790400000,42430.41,42441.26,41580.0,41701.26,7047.099032],[1627804800000,41701.25,41948.0,41325.0,41587.01,6239.303189],[1627819200000,41587.0,41810.0,41160.0,41286.98,6000.645215],[1627833600000,41286.99,41489.07,40600.0,41263.35,12022.762696],[1627848000000,41263.34,41500.0,39422.01,39845.44,13107.756109],[1627862400000,39850.27,40099.36,39250.0,39785.59,8426.723834],[1627876800000,39785.6,40480.01,39591.51,40104.45,7699.766674],[1627891200000,40104.45,40171.87,39319.0,39542.42,9194.088344],[1627905600000,39542.43,39818.18,38907.51,39705.12,10399.639372],[1627920000000,39705.12,39975.96,39012.17,39177.85,6981.939999],[1627934400000,39177.85,39545.24,38690.0,39147.82,8135.193731],[1627948800000,39146.86,39780.0,38512.0,38655.74,10785.426738],[1627963200000,38658.48,38828.59,37955.52,38593.44,10440.416831],[1627977600000,38593.43,38809.0,38315.0,38490.01,6220.139519],[1627992000000,38490.02,38703.0,37703.75,38169.44,14444.481309],[1628006400000,38169.45,38550.24,37642.03,38011.37,9155.330268],[1628020800000,38008.8,38643.0,37870.0,38207.05,6071.641188],[1628035200000,38207.04,38566.82,37890.54,37976.81,5603.620628],[1628049600000,37976.82,38213.99,37674.18,37828.84,7233.662046],[1628064000000,37828.84,38260.0,37508.56,38160.06,7663.712387],[1628078400000,38160.06,39472.47,38154.32,39302.0,16338.836507],[1628092800000,39302.0,39850.0,39240.2,39752.17,8424.94071],[1628107200000,39752.17,39969.66,39517.19,39723.18,7064.580152],[1628121600000,39723.17,39849.61,39167.0,39435.09,7934.420985],[1628136000000,39438.06,39530.6,38722.0,38870.59,6885.035369],[1628150400000,38870.58,38958.64,37821.0,38008.38,13385.779722],[1628164800000,38008.45,39370.0,37332.7,38750.01,23764.28639],[1628179200000,38750.0,41350.0,38737.31,40692.24,23948.948545],[1628193600000,40692.24,41290.01,40666.1,40862.46,8425.28461],[1628208000000,40862.46,41015.99,39900.39,40219.47,10179.812665],[1628222400000,40219.47,41199.99,39853.86,40729.59,10471.631356],[1628236800000,40731.0,41120.0,40387.77,40507.56,9492.764065],[1628251200000,40507.56,42455.73,40300.0,42199.98,16989.759862],[1628265600000,42199.97,43392.43,42199.97,42901.17,21395.294186],[1628280000000,42901.18,42967.68,42393.02,42836.87,7224.679213],[1628294400000,42836.87,43770.03,42579.16,43691.86,11688.337016],[1628308800000,43691.95,43930.4,43040.0,43207.89,9270.547915],[1628323200000,43207.89,43989.49,43110.01,43800.03,10822.609],[1628337600000,43800.03,44555.0,43000.0,43370.23,18116.37053],[1628352000000,43370.23,44059.21,42446.41,43931.41,12351.125165],[1628366400000,43931.41,44700.0,43470.0,44572.54,11147.751182],[1628380800000,44572.54,44776.0,43785.0,44322.42,10785.358595],[1628395200000,44322.42,45310.0,44155.21,44804.51,14128.836123],[1628409600000,44804.51,45014.45,44071.82,44452.06,10893.161397],[1628424000000,44452.05,45198.27,43737.0,43984.55,13476.96877],[1628438400000,43988.88,44391.35,43261.0,43715.1,11337.282472],[1628452800000,43715.1,44581.0,43541.05,43794.37,8707.485341],[1628467200000,43794.36,43960.84,42779.0,43496.09,9844.910581],[1628481600000,43496.09,43845.39,43234.0,43800.74,6671.890592],[1628496000000,43800.74,46048.5,43600.92,45930.01,19251.354881],[1628510400000,45930.01,46250.0,45254.11,45870.75,15057.743577],[1628524800000,45870.76,46454.15,45671.24,45979.85,10396.795354],[1628539200000,45981.05,46412.99,44900.0,46253.4,13365.18986],[1628553600000,46248.87,46700.0,45629.67,45708.76,8694.648525],[1628568000000,45707.12,46023.92,45300.0,45948.0,6890.965569],[1628582400000,45948.0,46171.42,45192.79,45345.05,9924.832611],[1628596800000,45345.05,46097.99,44856.0,45165.73,12836.707032],[1628611200000,45161.75,45565.18,44589.46,45495.73,8533.184582],[1628625600000,45495.73,45906.54,45233.9,45584.99,6934.305102],[1628640000000,45585.0,45996.77,45341.14,45585.66,6407.599572],[1628654400000,45585.66,46433.67,45434.85,46349.25,8513.74732],[1628668800000,46349.26,46571.42,45850.0,45924.08,8369.542863],[1628683200000,45922.33,46743.47,45800.0,46456.02,12462.447059],[1628697600000,46456.91,46607.94,46205.37,46448.0,7047.21965],[1628712000000,46448.01,46680.0,45510.66,45511.0,9934.345513],[1628726400000,45510.67,46218.12,45392.44,45927.0,6720.179165],[1628740800000,45927.0,46016.57,44833.4,45243.61,12583.542792],[1628755200000,45243.61,45662.74,44600.0,44752.56,9468.949478],[1628769600000,44752.56,44968.29,43920.0,44196.19,12371.793247],[1628784000000,44196.19,44512.2,43770.0,44371.32,8352.499571],[1628798400000,44371.8,44549.99,43855.88,44399.0,5769.144528],[1628812800000,44400.06,44922.0,44217.39,44847.26,4783.844532],[1628827200000,44847.27,46336.0,44847.27,46103.51,7082.20008],[1628841600000,46103.5,46537.15,45959.9,46138.47,10390.653815],[1628856000000,46138.46,46666.0,46128.18,46357.15,8188.778129],[1628870400000,46357.15,46630.0,46222.31,46459.86,5176.565618],[1628884800000,46459.86,47886.0,46390.0,47800.0,12617.328257],[1628899200000,47799.99,47834.12,47382.0,47540.0,5483.032555],[1628913600000,47540.0,47722.98,47430.0,47616.12,4385.839059],[1628928000000,47616.12,48144.0,45971.03,46569.99,17186.760903],[1628942400000,46570.54,46950.0,46100.0,46944.47,8957.03475],[1628956800000,46944.47,47374.67,46568.21,47033.76,5068.16556],[1628971200000,47033.77,47213.88,46331.28,47068.51,5033.526195],[1628985600000,47068.5,47372.27,46802.0,46874.81,4539.142209],[1629000000000,46877.72,46888.0,45519.0,45742.92,8434.007185],[1629014400000,45738.34,46167.26,45555.55,45923.57,7872.99736],[1629028800000,45923.57,46498.89,45500.0,46167.9,7294.920876],[1629043200000,46173.49,46428.21,45649.82,46341.8,6649.779626],[1629057600000,46337.77,47299.15,46254.24,46973.82,7319.864078],[1629072000000,46973.82,48053.83,46741.44,47357.62,11907.638317],[1629086400000,47357.62,47719.3,47182.35,47309.85,6426.573819],[1629100800000,47309.85,47661.38,47000.0,47516.95,7355.614429],[1629115200000,47516.95,47709.12,45951.73,46344.03,13086.394018],[1629129600000,46344.03,46666.0,46067.51,46092.99,5808.063531],[1629144000000,46092.98,46337.62,45660.0,45901.29,7896.2899],[1629158400000,45901.3,46620.0,45239.45,46417.0,8744.882775],[1629172800000,46417.0,46600.0,45636.97,45947.49,6086.361224],[1629187200000,45947.49,47160.0,45885.01,46849.43,10128.561367],[1629201600000,46845.15,47082.6,45659.0,45730.0,10193.438449],[1629216000000,45730.0,46222.4,45287.55,45465.01,9427.521515],[1629230400000,45465.01,45543.44,44376.0,44695.95,12458.576299],[1629244800000,44695.95,45135.4,44203.28,45055.78,12688.753168],[1629259200000,45055.78,45500.0,44853.8,44951.32,7173.931746],[1629273600000,44951.31,45560.0,44650.0,44746.59,7560.814954],[1629288000000,44746.6,45833.0,44650.01,45820.0,9501.557337],[1629302400000,45820.0,46000.0,44772.65,44901.12,10026.757735],[1629316800000,44901.11,45192.89,44401.0,44705.29,7147.601045],[1629331200000,44699.37,45234.56,44044.65,44046.97,8549.993527],[1629345600000,44046.97,44660.9,43927.7,44660.01,8346.719034],[1629360000000,44660.01,45000.0,44175.47,44215.25,7506.522094],[1629374400000,44215.24,45800.0,44123.65,45779.58,11037.742778],[1629388800000,45779.59,46757.01,45405.86,46710.0,11398.806555],[1629403200000,46710.0,47033.0,46340.12,46760.62,6571.969932],[1629417600000,46760.62,47390.0,46622.99,47054.74,8538.716411],[1629432000000,47054.75,47246.39,46700.24,46833.48,7094.041211],[1629446400000,46833.48,47357.67,46720.0,46922.34,7777.970506],[1629460800000,46922.34,48720.29,46888.19,48718.38,15690.235017],[1629475200000,48718.38,49096.34,48289.43,48684.16,10506.215978],[1629489600000,48684.16,49382.99,48598.01,49322.47,7243.173105],[1629504000000,49322.47,49357.62,48670.1,48828.17,5988.240841],[1629518400000,48828.17,48990.0,48555.0,48944.23,5437.245147],[1629532800000,48944.22,49400.0,48222.0,48501.87,12846.817856],[1629547200000,48501.88,49405.52,48434.07,49180.98,8310.731138],[1629561600000,49180.98,49757.04,48765.0,48978.68,9541.764534],[1629576000000,48978.68,49390.0,48806.58,48821.87,4620.337068],[1629590400000,48821.88,49162.51,48601.0,48790.0,4417.151334],[1629604800000,48790.0,49272.7,48781.1,49195.01,4342.589554],[1629619200000,49195.01,49500.0,48900.0,49132.04,5326.14803],[1629633600000,49132.04,49210.93,48050.0,48526.61,10467.491679],[1629648000000,48526.62,48835.83,48168.01,48647.85,5854.0882],[1629662400000,48647.84,49489.73,48239.03,49239.22,6600.418998],[1629676800000,49239.22,50350.0,49070.01,50260.0,13441.309067],[1629691200000,50260.0,50399.0,49952.89,50130.05,8174.355087],[1629705600000,50130.05,50500.0,49975.0,50394.85,8002.953603],[1629720000000,50394.85,50459.93,49309.07,49537.97,9485.367152],[1629734400000,49536.85,49799.55,49077.0,49239.69,7339.681915],[1629748800000,49240.01,49739.37,49029.0,49488.85,6018.87513],[1629763200000,49488.85,49687.49,48776.26,49331.16,7923.343824],[1629777600000,49331.17,49860.0,49166.88,49770.13,5458.242307],[1629792000000,49770.13,49846.0,49060.0,49429.99,5786.181979],[1629806400000,49430.0,49455.92,48210.98,48310.74,13886.15055],[1629820800000,48310.73,48422.12,47749.1,48243.2,12715.715601],[1629835200000,48243.2,48404.19,47600.0,47674.01,5244.960487],[1629849600000,47674.01,48290.2,47652.36,47975.93,5408.664878],[1629864000000,47975.93,48603.84,47886.12,48144.58,5616.392781],[1629878400000,48144.58,48169.43,47126.28,47570.01,11569.056612],[1629892800000,47570.01,48900.0,47324.99,48822.49,11053.843256],[1629907200000,48817.41,49172.58,48507.71,48652.14,6574.337584],[1629921600000,48652.13,49264.3,48601.47,48973.32,4433.535231],[1629936000000,48973.32,49352.84,47829.61,47911.79,7176.710672],[1629950400000,47911.8,48055.55,46560.01,46891.75,13514.968238],[1629964800000,46891.75,47206.46,46693.68,46835.89,7402.54778],[1629979200000,46835.9,47431.17,46250.0,46800.0,10767.297564],[1629993600000,46800.0,47123.65,46485.16,46939.75,5881.19632],[1630008000000,46934.22,47439.0,46818.0,46843.87,4628.5572],[1630022400000,46843.86,47665.48,46348.0,46822.23,8396.959985],[1630036800000,46822.24,47546.18,46572.36,47483.44,5592.40981],[1630051200000,47479.77,47794.96,46989.48,47453.83,6809.299827],[1630065600000,47453.82,48451.51,47032.63,48184.67,10227.865521],[1630080000000,48184.66,48546.42,47969.42,48293.69,4628.336331],[1630094400000,48293.68,49149.93,48155.0,49069.9,6413.233491],[1630108800000,49069.9,49299.0,48835.0,48852.99,5599.988315],[1630123200000,48853.0,49079.84,48626.49,48950.0,3827.233521],[1630137600000,48949.03,49072.07,48627.31,48674.72,3988.09609],[1630152000000,48670.48,49200.0,48346.88,48811.12,6049.60441],[1630166400000,48811.12,49172.31,48500.0,48651.93,4272.79771],[1630180800000,48651.94,48975.16,48578.29,48895.35,2943.34374],[1630195200000,48895.35,49632.27,48067.53,48227.31,9312.334933],[1630209600000,48223.59,48600.0,47762.54,48480.1,5486.31901],[1630224000000,48480.11,48650.84,48140.0,48159.98,4379.4138],[1630238400000,48159.98,48561.46,48105.03,48474.95,4372.83599],[1630252800000,48474.96,48877.88,48329.22,48799.27,4036.23087],[1630267200000,48799.28,49385.42,48366.71,48767.83,5065.14887],[1630281600000,48767.84,48888.61,47803.0,47964.04,6018.32368],[1630296000000,47964.02,48139.63,47610.6,47930.4,6181.847],[1630310400000,47933.16,48200.0,47620.05,47902.76,4820.49197],[1630324800000,47902.76,48089.3,47370.0,48019.64,7559.22764],[1630339200000,48012.78,48620.0,47956.63,48619.99,6266.5895],[1630353600000,48619.99,48696.87,46853.0,46982.91,9441.87104],[1630368000000,46982.91,47220.97,46700.0,47150.68,6898.22753],[1630382400000,47150.68,47900.0,46823.88,47761.26,9209.43345],[1630396800000,47761.26,48072.92,47137.0,47969.51,9880.631],[1630411200000,47969.51,48246.11,47180.0,47397.13,10324.27303],[1630425600000,47397.13,47568.85,47001.0,47300.01,6866.89516],[1630440000000,47300.0,47345.0,46744.57,47100.89,5466.0672],[1630454400000,47100.89,47321.42,46512.0,47043.65,7128.97958],[1630468800000,47043.65,47473.28,46969.56,47171.01,6205.34752],[1630483200000,47171.0,47770.0,47111.25,47713.31,7612.40837],[1630497600000,47713.3,47836.69,47252.0,47488.49,6777.92384],[1630512000000,47488.5,49156.0,47386.66,48150.0,15849.59515],[1630526400000,48147.25,48873.89,48096.68,48810.52,6330.40082],[1630540800000,48810.51,49870.0,48584.06,49561.24,11028.247159],[1630555200000,49557.88,50450.0,49303.48,49846.27,12262.84173],[1630569600000,49846.27,50199.0,49658.99,50072.61,8623.30222],[1630584000000,50072.61,50450.13,49244.35,49540.7,11974.66263],[1630598400000,49540.7,49744.83,49186.0,49340.05,5833.803719],[1630612800000,49340.06,49841.41,49224.92,49246.64,4687.91308],[1630627200000,49246.63,49500.0,48316.84,49476.83,9336.84172],[1630641600000,49476.83,49755.0,49215.81,49305.11,6668.98575],[1630656000000,49305.1,50485.0,49255.57,50168.54,13547.575416],[1630670400000,50168.55,51000.0,49888.24,50550.44,16777.762891],[1630684800000,50550.45,50720.0,50210.67,50528.49,6390.71132],[1630699200000,50528.5,50534.32,49570.0,49999.14,6303.76706],[1630713600000,49998.0,50350.47,49575.83,50277.43,6895.14888],[1630728000000,50282.19,50463.08,50109.04,50187.29,4033.14493],[1630742400000,50187.3,50535.69,49690.0,49902.94,7042.20582],[1630756800000,49902.94,50317.05,49750.0,49873.53,5614.87961],[1630771200000,49873.52,50043.49,49370.0,49974.82,7100.86741],[1630785600000,49974.83,50262.95,49724.22,49915.64,3978.41294],[1630800000000,49917.54,50299.31,49657.14,49663.21,5414.50575],[1630814400000,49663.22,50040.01,49450.0,49857.14,4034.78376],[1630828800000,49857.14,50390.01,49810.0,50198.78,6112.69667],[1630843200000,50198.78,50494.11,50014.21,50214.95,6630.40633],[1630857600000,50214.95,50875.08,50120.0,50684.56,6604.24031],[1630872000000,50684.56,51900.0,50636.1,51756.88,11748.203053],[1630886400000,51756.88,51943.28,51447.89,51595.29,7857.354731],[1630900800000,51595.29,51994.37,51550.0,51796.19,6294.825556],[1630915200000,51796.18,52188.8,51282.05,51400.67,10261.810312],[1630929600000,51400.68,51721.94,50969.33,51604.45,10140.7507],[1630944000000,51604.45,52032.74,51478.63,51715.39,6004.11446],[1630958400000,51715.4,52780.0,51625.98,52663.9,8690.811322],[1630972800000,52666.2,52920.0,52336.1,52654.16,8318.747269],[1630987200000,52654.16,52731.0,52061.42,52344.08,8185.53027],[1631001600000,52344.08,52366.46,50402.0,50941.48,21065.57562],[1631016000000,50943.75,51124.91,42843.05,46656.07,51548.53954],[1631030400000,46656.07,47544.93,45901.57,46694.59,22952.37696],[1631044800000,46691.58,47186.3,46080.01,46863.73,10978.03306],[1631059200000,46868.57,47340.99,46234.29,46450.41,8904.31343],[1631073600000,46450.4,46825.5,45007.0,45080.3,14682.06849],[1631088000000,45075.72,46780.0,44412.02,46394.09,15065.44703],[1631102400000,46394.82,46900.0,45583.0,46087.35,11266.12913],[1631116800000,46082.9,46530.0,45860.01,46436.32,7256.39211],[1631131200000,46436.31,46779.0,45827.9,46048.31,7894.96501],[1631145600000,46048.31,46374.23,45513.08,46001.11,8605.4181],[1631160000000,46001.16,46358.4,45883.42,46275.0,6151.77364],[1631174400000,46275.01,46560.0,45888.38,46293.15,8545.31646],[1631188800000,46293.15,47240.68,45599.0,47001.65,14521.52255],[1631203200000,47001.65,47399.97,46460.87,46574.75,7770.68838],[1631217600000,46567.2,46646.56,46051.21,46395.14,5056.94089],[1631232000000,46395.14,47033.0,46262.01,46719.71,5689.64539],[1631246400000,46719.71,46817.99,45900.0,46160.55,5969.19518],[1631260800000,46160.55,46390.0,45623.44,46331.86,8193.87823],[1631275200000,46331.85,46494.99,44738.9,45420.86,14611.95083],[1631289600000,45420.86,45819.93,45308.0,45649.78,5725.57159],[1631304000000,45649.78,45831.0,44132.29,44850.91,8858.02496],[1631318400000,44842.2,45498.27,44722.22,45191.88,5650.93156],[1631332800000,45191.89,45469.85,44765.52,45043.97,5038.67848],[1631347200000,45043.97,45727.49,44835.29,45555.04,5331.4367],[1631361600000,45555.68,45796.93,45379.64,45573.99,5047.10519],[1631376000000,45573.99,45987.93,45300.0,45357.06,4719.55798],[1631390400000,45360.57,45450.0,44974.79,45173.69,4652.69819],[1631404800000,45173.68,45343.6,44742.06,45316.28,4635.71867],[1631419200000,45316.27,45500.0,45044.0,45357.02,3522.64987],[1631433600000,45357.03,46200.0,45301.1,46085.9,6736.69852],[1631448000000,46085.91,46270.56,45738.0,45886.99,5089.16633],[1631462400000,45890.61,46146.89,45761.01,45902.87,3785.11755],[1631476800000,45902.87,46460.0,44900.0,46025.24,8324.92958],[1631491200000,46025.23,46285.71,44555.0,44617.79,7721.53199],[1631505600000,44614.68,44974.19,44174.0,44470.63,10989.21011],[1631520000000,44470.62,44915.0,44164.2,44859.24,7892.97006],[1631534400000,44859.24,46880.0,43370.0,44361.31,27611.11864],[1631548800000,44361.97,44813.55,44167.01,44741.66,5671.80843],[1631563200000,44741.66,45500.0,44738.34,44940.73,5542.51133],[1631577600000,44940.72,45363.93,44594.44,45186.85,4877.5854],[1631592000000,45186.85,45881.6,45050.1,45720.02,5916.80911],[1631606400000,45720.03,46178.43,45678.01,45973.8,6091.2912],[1631620800000,45973.79,46950.0,45756.16,46754.42,14039.98199],[1631635200000,46754.43,46888.88,46331.01,46474.89,6409.45768],[1631649600000,46474.89,47250.0,46376.99,47111.52,7520.72561],[1631664000000,47103.28,47470.0,46938.22,47075.48,6911.96233],[1631678400000,47075.47,47221.54,46682.32,47172.84,5207.3479],[1631692800000,47172.84,47699.0,47013.0,47560.74,8309.40418],[1631707200000,47560.74,48370.31,47282.79,48288.0,10871.62302],[1631721600000,48287.99,48429.87,47835.36,48075.44,6856.3697],[1631736000000,48075.44,48500.0,47900.0,48121.41,5048.00461],[1631750400000,48121.4,48192.06,47337.58,47615.08,6407.16725],[1631764800000,47615.07,48557.0,47583.11,48343.52,7276.32651],[1631779200000,48343.52,48356.01,47623.0,47895.01,6226.87578],[1631793600000,47895.01,48226.38,47211.35,48020.24,9701.90295],[1631808000000,48020.24,48166.66,47269.0,47430.01,5841.94413],[1631822400000,47430.0,47942.41,47021.1,47737.82,5270.87233],[1631836800000,47737.81,48094.26,47450.44,47899.83,4491.37281],[1631851200000,47899.83,48150.0,47652.51,47719.73,4715.21167],[1631865600000,47719.73,47989.2,47278.9,47403.56,7268.21283],[1631880000000,47403.56,47656.35,47126.1,47527.52,5877.18909],[1631894400000,47527.52,47730.0,46750.47,47501.68,6326.06222],[1631908800000,47501.68,47578.94,46699.56,47299.98,5783.87914],[1631923200000,47299.98,47987.49,47035.56,47924.57,4564.24787],[1631937600000,47924.57,48843.2,47919.91,48622.01,8849.32858],[1631952000000,48622.01,48824.54,48315.0,48367.16,4347.69693],[1631966400000,48367.16,48680.0,48249.16,48414.99,4221.61261],[1631980800000,48414.99,48518.99,48062.63,48266.0,4165.11167],[1631995200000,48266.0,48369.37,47800.51,48292.74,4758.47272],[1632009600000,48292.75,48372.83,47591.83,47844.88,4170.98666],[1632024000000,47844.88,48218.97,47763.85,48157.7,3117.57714],[1632038400000,48157.7,48333.0,47180.32,47327.73,5995.99762],[1632052800000,47327.73,47770.0,47069.01,47646.72,6346.43387],[1632067200000,47646.71,47785.0,47287.91,47376.72,5378.87167],[1632081600000,47376.72,47666.01,46829.18,47241.75,4837.37653],[1632096000000,47241.75,47347.25,45100.0,45542.76,11683.83842],[1632110400000,45542.75,45836.85,44444.0,44824.89,9579.41183],[1632124800000,44830.01,45295.0,43240.33,43739.75,15247.64765],[1632139200000,43734.0,44135.0,42500.0,43844.88,22074.614233],[1632153600000,43844.88,44250.0,42888.0,43850.25,10676.93011],[1632168000000,43850.26,43968.67,42551.11,43015.62,8741.0822],[1632182400000,43016.64,43111.0,40200.0,42683.01,20365.747353],[1632196800000,42683.02,43340.0,42172.24,43301.07,8293.19432],[1632211200000,43301.08,43639.0,43050.0,43288.97,7323.01912],[1632225600000,43288.97,43550.0,42146.13,43072.81,11221.80392],[1632240000000,43072.81,43295.66,41502.0,42013.63,13878.37868],[1632254400000,42010.81,42331.87,39600.0,40734.38,23451.937092],[1632268800000,40734.09,42420.75,40565.39,42052.09,13526.93267],[1632283200000,42055.55,42749.4,41820.01,42540.0,7657.75003],[1632297600000,42541.23,42618.55,41841.46,41928.32,6889.14338],[1632312000000,41928.31,43296.0,41874.65,43222.96,10768.58855],[1632326400000,43222.96,44000.55,42855.01,43384.9,13704.78238],[1632340800000,43384.93,43673.42,43006.0,43543.61,5801.85841],[1632355200000,43546.37,44191.42,43069.09,44074.57,7741.41519],[1632369600000,44074.58,44386.6,43685.8,44229.99,6362.4226],[1632384000000,44229.99,44297.25,43361.0,43648.15,8152.76247],[1632398400000,43648.15,44258.11,43394.0,43747.63,9131.24163],[1632412800000,43747.63,44936.77,43602.0,44767.57,10931.03585],[1632427200000,44767.56,44978.0,44358.0,44865.26,6380.69881],[1632441600000,44865.26,44978.53,44205.0,44283.03,7011.65212],[1632456000000,44283.04,45200.0,43889.64,44818.46,10084.459992],[1632470400000,44818.46,45075.0,40675.0,41527.5,33100.37868],[1632484800000,41527.5,42679.93,40843.82,41944.01,20639.50633],[1632499200000,41944.0,42533.47,41742.01,42371.43,6655.70748],[1632513600000,42371.43,43200.0,42303.78,42810.57,6621.72169],[1632528000000,42810.58,42950.0,42024.54,42608.11,6133.287],[1632542400000,42608.11,42860.94,42206.43,42372.02,4331.38383],[1632556800000,42369.52,42966.84,41646.28,42485.03,9016.89021],[1632571200000,42485.03,42765.54,42156.33,42669.96,6500.17226],[1632585600000,42669.97,42813.34,42348.39,42665.95,4643.97139],[1632600000000,42665.95,42808.29,42375.0,42670.64,2968.8672],[1632614400000,42670.63,42735.05,41904.02,42212.4,6281.36443],[1632628800000,42212.41,42302.79,40750.0,41231.34,8923.43529],[1632643200000,41227.07,43746.9,41037.13,43063.57,16196.41116],[1632657600000,43063.57,43467.22,43063.57,43343.73,6836.45864],[1632672000000,43343.73,43543.99,43078.33,43252.54,5061.38959],[1632686400000,43255.32,43950.0,42673.67,43160.9,6580.93854],[1632700800000,43160.9,44350.0,42933.0,44038.75,7631.49537],[1632715200000,44038.74,44250.0,43662.0,43688.03,5042.54367],[1632729600000,43685.34,44129.28,43367.57,43747.69,6312.56101],[1632744000000,43747.68,44089.75,43045.53,43293.26,8097.29964],[1632758400000,43293.27,43416.42,42850.0,43011.82,6042.74948],[1632772800000,43011.82,43400.0,42098.0,42147.35,6650.19466],[1632787200000,42147.35,42703.65,41942.0,42558.4,6135.42718],[1632801600000,42558.41,42787.38,41650.0,41775.25,6587.71759],[1632816000000,41777.79,42174.26,41514.12,42101.49,8390.10412],[1632830400000,42105.61,42593.69,41278.49,41447.18,10870.85097],[1632844800000,41447.18,41763.97,41115.0,41601.99,6244.9725],[1632859200000,41601.8,42017.33,40888.0,41026.54,5143.19004],[1632873600000,41025.01,42274.76,40753.88,42199.99,7546.17963],[1632888000000,42199.99,42476.26,42000.0,42450.25,3870.2589],[1632902400000,42442.0,42500.0,42000.0,42399.98,4019.72227],[1632916800000,42399.98,42590.0,41619.99,41698.98,7424.90548],[1632931200000,41698.97,41824.01,41052.4,41207.86,5907.52309],[1632945600000,41207.87,41580.67,40900.0,41524.28,4742.9455],[1632960000000,41524.29,43729.68,41410.17,43591.23,10700.82651],[1632974400000,43591.24,43830.0,43217.16,43286.88,5896.65545],[1632988800000,43286.88,43446.77,42697.01,43072.29,7385.82971],[1633003200000,43072.29,43777.0,42850.0,43149.02,9589.71375],[1633017600000,43149.02,44141.37,42819.86,43532.31,8533.13649],[1633032000000,43532.32,43915.89,43100.0,43824.1,4275.0659],[1633046400000,43820.01,44059.0,43283.03,43635.79,5635.94634],[1633060800000,43635.79,44836.0,43456.46,44788.42,8500.0692],[1633075200000,44788.42,47786.7,44700.0,47488.08,21685.65842],[1633089600000,47488.07,47886.11,46763.68,47363.68,14747.75492],[1633104000000,47363.69,48190.0,47232.98,48030.0,8403.11668],[1633118400000,48029.99,48495.0,47710.01,48141.61,7272.32936],[1633132800000,48141.6,48224.01,47443.98,47520.84,6138.50236],[1633147200000,47520.84,47900.0,47430.18,47725.01,4435.01689],[1633161600000,47725.0,47899.01,47478.44,47683.45,3471.37761],[1633176000000,47683.46,48336.59,47616.8,47828.52,7082.00484],[1633190400000,47831.94,48267.0,47650.0,48239.99,4984.54689],[1633204800000,48240.0,48300.0,47500.0,47634.9,4397.53272],[1633219200000,47634.89,47963.0,47088.0,47898.66,5228.21154],[1633233600000,47894.44,48100.0,47788.34,47895.99,2555.92029],[1633248000000,47896.0,48048.0,47600.0,47974.86,3925.68937],[1633262400000,47974.86,48150.0,47799.18,47879.82,4201.8022],[1633276800000,47879.81,49228.08,47821.96,48774.76,8607.23932],[1633291200000,48774.76,48837.88,47601.89,48200.01,6306.19329],[1633305600000,48200.01,48280.71,47336.0,47468.79,5884.57398],[1633320000000,47468.79,47865.51,47234.21,47838.54,4578.42683],[1633334400000,47838.54,47962.51,47352.77,47585.85,4662.09258],[1633348800000,47585.84,48500.0,46891.0,47758.23,10791.88677],[1633363200000,47758.22,49536.12,47694.41,49380.0,14116.14153],[1633377600000,49380.0,49498.78,48556.09,49224.94,6763.37203],[1633392000000,49224.93,49799.0,49022.4,49306.68,6864.56149],[1633406400000,49306.68,49664.14,49088.0,49476.51,4989.66359],[1633420800000,49476.52,50350.0,49376.06,49877.06,10294.60776],[1633435200000,49877.06,50388.0,49575.94,49793.57,9995.23455],[1633449600000,49793.57,51388.0,49640.36,51190.11,10381.58737],[1633464000000,51190.11,51886.3,51104.47,51471.99,9600.01317],[1633478400000,51471.99,51600.0,50917.73,51513.81,6868.6122],[1633492800000,51512.13,51828.0,51088.0,51449.99,9945.20825],[1633507200000,51450.0,51500.0,50382.41,51306.56,14543.35572],[1633521600000,51306.57,55555.0,51259.84,54984.19,29280.489007],[1633536000000,54984.2,55109.67,54446.54,55049.99,10656.02466],[1633550400000,55049.99,55750.0,54812.0,55315.0,8583.855344],[1633564800000,55315.0,55332.31,54112.0,54810.94,9577.20435],[1633579200000,54810.93,55237.04,54235.33,54755.92,9647.56154],[1633593600000,54755.91,54778.91,53786.13,54305.54,10697.6879],[1633608000000,54305.53,54700.0,53357.0,53899.99,12060.71474],[1633622400000,53902.39,54330.0,53400.0,53962.76,7836.33158],[1633636800000,53962.75,54640.3,53607.27,53785.22,5097.87755],[1633651200000,53785.22,54429.99,53691.02,53815.22,5375.83993],[1633665600000,53815.21,54967.97,53617.61,54829.39,8039.6728],[1633680000000,54829.38,56100.0,54753.66,55242.72,13260.47223],[1633694400000,55242.71,55300.0,54024.84,54324.84,9801.73911],[1633708800000,54324.83,54700.0,54042.38,54686.48,4641.59746],[1633723200000,54686.48,54774.35,53775.83,53951.43,5040.93632],[1633737600000,53955.67,54699.0,53661.67,54560.58,4885.17671],[1633752000000,54562.58,55100.0,54384.27,54917.55,4846.20259],[1633766400000,54917.56,55340.3,54490.55,54792.68,10880.54655],[1633780800000,54792.68,55489.0,54792.68,54977.29,12974.62361],[1633795200000,54977.29,55149.96,54592.21,54656.81,11444.01939],[1633809600000,54656.81,55165.0,54323.0,54949.72,10146.51128],[1633824000000,54949.72,55199.0,54080.0,55049.15,13788.55433],[1633838400000,55049.16,56074.43,54850.0,55668.81,15429.10845],[1633852800000,55668.81,55928.0,54680.0,55144.99,14352.73087],[1633867200000,55145.0,55551.38,54638.0,55373.01,12625.99494],[1633881600000,55370.28,55523.36,55000.0,55450.25,11798.42221],[1633896000000,55450.25,56561.31,54333.85,54659.0,21243.025328],[1633910400000,54659.01,56750.0,54415.06,56507.09,13331.562059],[1633924800000,56505.05,57049.0,56142.85,56789.76,8050.995249],[1633939200000,56789.76,56879.95,55862.78,56407.51,7651.44583],[1633953600000,56406.68,57678.0,56092.33,57490.18,11163.009556],[1633968000000,57490.17,57839.04,57168.67,57488.33,6722.160367],[1633982400000,57488.33,57506.84,56800.0,57471.35,6013.99269],[1633996800000,57471.35,57471.35,56400.0,56711.35,7661.14666],[1634011200000,56711.36,57680.0,56558.0,57342.79,6572.08788],[1634025600000,57342.79,57618.99,56680.0,57240.14,7093.9373],[1634040000000,57240.14,57450.0,56010.0,56303.2,11228.66882],[1634054400000,56300.66,56376.74,55154.72,55329.78,9244.17275],[1634068800000,55329.78,56548.99,53879.0,55996.93,11671.27209],[1634083200000,55996.91,56599.99,55825.9,56277.78,5980.76846],[1634097600000,56277.79,56365.0,54562.34,54612.61,10682.25936],[1634112000000,54612.6,55295.7,54167.19,55210.79,9667.88324],[1634126400000,55210.8,56440.75,54521.74,56168.85,10626.72608],[1634140800000,56168.85,57300.0,56072.75,57259.77,10095.6927],[1634155200000,57259.77,57777.0,56607.27,57367.0,8755.11508],[1634169600000,57370.83,58532.54,57138.72,58065.99,8883.242761],[1634184000000,58065.99,58169.99,57333.33,57367.3,6072.24549],[1634198400000,57367.3,58150.0,57189.0,57622.42,7588.26582],[1634212800000,57622.42,57986.2,56947.59,57331.31,8973.34822],[1634227200000,57331.3,58086.98,56818.05,57833.12,8438.51013],[1634241600000,57833.11,57867.11,57207.89,57347.94,3097.72436],[1634256000000,57347.94,59453.75,56850.0,59431.71,14605.267521],[1634270400000,59431.7,59998.0,59142.86,59231.5,12301.34388],[1634284800000,59231.5,59537.61,58739.17,59527.99,10325.42444],[1634299200000,59527.99,60361.5,59187.66,60038.36,13521.040306],[1634313600000,60038.36,61880.0,60001.91,61446.32,16551.78547],[1634328000000,61446.33,62933.0,60797.01,61672.42,15208.046405],[1634342400000,61672.42,61771.65,61120.0,61655.99,5588.91891],[1634356800000,61655.99,62378.42,61551.31,61733.96,5511.08148],[1634371200000,61733.96,62062.55,61324.79,61597.26,7202.4555],[1634385600000,61597.26,61605.81,60398.73,60941.04,9088.29165],[1634400000000,60941.04,61215.64,60150.0,60834.34,4907.47821],[1634414400000,60834.34,61300.0,60500.0,60875.57,3169.65521],[1634428800000,60875.57,61405.94,60475.76,61115.85,4503.40157],[1634443200000,61115.86,61249.93,60299.33,60329.54,4069.74115],[1634457600000,60329.54,61465.9,60322.85,60939.89,5326.37044],[1634472000000,60939.9,61326.64,60471.97,60764.12,5810.58981],[1634486400000,60764.13,61080.0,60379.56,60519.48,4656.47754],[1634500800000,60519.48,61718.39,58963.0,61528.33,14732.66073],[1634515200000,61528.32,62578.91,61406.27,62123.87,8220.86368],[1634529600000,62123.87,62695.78,61775.38,61885.42,6750.25829],[1634544000000,61885.43,62464.01,60579.02,60933.04,12454.28811],[1634558400000,60933.04,62213.73,59844.45,62003.03,12595.9375],[1634572800000,62003.04,62377.73,61034.05,61434.63,7528.58488],[1634587200000,61434.64,62104.72,61106.4,62009.84,4248.51598],[1634601600000,62005.6,62998.0,61526.62,62588.86,7508.172578],[1634616000000,62588.86,62820.2,61986.85,62297.06,5250.26051],[1634630400000,62297.06,62574.42,61743.61,62128.39,4998.06071],[1634644800000,62128.39,63278.61,61322.22,62395.99,15480.664616],[1634659200000,62395.99,64299.0,62311.02,64177.15,12224.148546],[1634673600000,64170.58,64486.0,63590.0,64280.59,8166.800784],[1634688000000,64280.59,64375.34,63699.6,63844.67,4421.06348],[1634702400000,63844.67,64200.69,63481.4,63999.97,4506.02577],[1634716800000,63999.98,64250.0,63697.69,63791.1,5587.8766],[1634731200000,63788.0,67000.0,63760.0,66875.83,21709.686576],[1634745600000,66875.84,66940.73,66104.32,66397.59,9104.12272],[1634760000000,66397.6,66444.47,65462.0,66001.41,6100.15971],[1634774400000,66001.4,66033.64,64062.82,65069.02,12539.65522],[1634788800000,65069.03,65272.86,64142.01,65100.7,7102.10672],[1634803200000,65100.7,66639.74,64175.0,64827.9,14228.5991],[1634817600000,64836.51,65599.98,62000.0,62971.2,17711.78395],[1634832000000,62971.2,63645.1,62188.0,62802.07,9884.06493],[1634846400000,62801.57,63186.94,62000.0,62193.15,7072.43545],[1634860800000,62193.15,63351.02,62000.0,63237.9,8679.71549],[1634875200000,63237.9,63408.85,62464.6,63371.33,5983.72378],[1634889600000,63371.33,63732.39,62874.71,63376.8,5893.024],[1634904000000,63376.81,63709.5,60478.1,60690.94,15905.74758],[1634918400000,60690.94,61390.07,60000.0,61032.7,11382.27047],[1634932800000,61032.71,61240.0,60129.63,60688.22,4274.87754],[1634947200000,60688.23,61258.43,60358.0,61236.52,3404.13572],[1634961600000,61236.52,61567.11,60705.0,60880.0,3607.88079],[1634976000000,60879.99,61688.0,59562.15,61552.23,8286.33783],[1634990400000,61552.24,61747.64,60710.36,61446.87,5316.14998],[1635004800000,61449.99,61632.29,60902.0,61008.02,4089.6252],[1635019200000,61008.02,61455.27,60817.46,61286.75,2922.80726],[1635033600000,61286.75,61500.0,60820.0,61227.76,2871.84386],[1635048000000,61227.77,61250.0,60572.2,60687.82,2680.90126],[1635062400000,60687.82,61273.69,60157.14,60281.0,5295.28095],[1635076800000,60281.0,60848.18,59632.47,59859.97,9430.60011],[1635091200000,59859.98,60745.12,59510.63,60643.09,6662.75312],[1635105600000,60643.09,61400.0,60566.65,60852.22,4285.19746],[1635120000000,60852.22,62250.0,60650.0,62084.26,6455.18496],[1635134400000,62084.68,62900.0,61764.45,62660.65,5935.2857],[1635148800000,62660.65,63200.0,62450.91,62759.19,6884.80596],[1635163200000,62759.19,63638.0,62578.64,63606.87,7650.68408],[1635177600000,63606.86,63710.63,62635.72,62688.0,6284.25929],[1635192000000,62688.0,63329.48,62530.0,63078.78,3643.61807],[1635206400000,63078.78,63293.48,62619.42,62758.02,4194.45189],[1635220800000,62758.01,62815.98,62184.01,62432.54,4755.97248],[1635235200000,62432.54,63110.0,62423.71,62739.98,5072.16094],[1635249600000,62739.99,62882.99,61800.0,62514.59,8543.07928],[1635264000000,62514.59,62743.86,61826.08,62000.0,5640.88431],[1635278400000,62000.01,62300.27,59817.55,60328.81,12010.95193],[1635292800000,60328.81,60840.0,60138.4,60714.34,6681.03292],[1635307200000,60714.33,61496.0,59908.61,59949.93,10770.83561],[1635321600000,59949.99,59953.94,58000.0,58564.0,20358.22032],[1635336000000,58564.0,59449.0,58270.0,58819.14,9344.69974],[1635350400000,58819.15,59170.0,58101.0,59062.32,8785.64158],[1635364800000,59062.31,59587.35,58390.91,58413.44,6184.05999],[1635379200000,58413.44,59162.02,58075.62,58839.8,6227.09747],[1635393600000,58839.8,59248.6,58685.0,58993.71,8322.94824],[1635408000000,58993.71,61257.82,58988.04,60960.61,11782.03327],[1635422400000,60960.62,61800.0,60857.0,61138.62,8307.03763],[1635436800000,61138.61,61478.42,57820.0,61289.13,15858.36308],[1635451200000,61288.87,62499.0,60333.0,60575.89,10558.87332],[1635465600000,60575.9,62100.0,60174.81,61642.99,7694.29381],[1635480000000,61642.98,61698.51,60350.44,60569.05,6798.19033],[1635494400000,60569.81,61358.28,60420.01,60940.91,7285.75103],[1635508800000,60940.9,62553.96,60699.62,62299.99,10732.92426],[1635523200000,62299.99,62980.0,61905.55,62545.11,8064.41851],[1635537600000,62545.11,62718.87,62037.8,62253.71,3398.3262],[1635552000000,62253.7,62359.25,61604.98,61679.95,4865.41623],[1635566400000,61679.95,61914.14,61272.15,61597.19,3804.63023],[1635580800000,61597.19,61989.99,61054.48,61595.01,4459.81706],[1635595200000,61595.01,62253.0,60673.0,61377.19,8527.0031],[1635609600000,61377.2,61793.0,61074.51,61730.85,4326.46617],[1635624000000,61730.84,61960.0,61175.01,61859.19,5494.79287],[1635638400000,61859.19,62405.3,61581.96,61697.84,7236.29682],[1635652800000,61697.85,61746.28,61065.76,61362.61,5558.29663],[1635667200000,61362.6,61369.36,60279.63,60467.81,8270.16006],[1635681600000,60467.81,60800.22,59945.36,60460.23,9354.74479],[1635696000000,60460.23,60906.79,60200.0,60689.95,4761.17752],[1635710400000,60689.95,61620.06,60521.33,61299.8,4086.96212],[1635724800000,61299.81,61735.3,59700.0,59922.98,8785.67189],[1635739200000,59915.12,62298.0,59405.0,62178.31,10202.42414],[1635753600000,62176.29,62437.74,61630.18,61807.99,7889.10891],[1635768000000,61808.0,62190.0,61300.01,61550.89,6833.29834],[1635782400000,61550.88,61571.46,60322.67,61435.98,6184.0939],[1635796800000,61435.97,61454.76,60411.0,60911.11,4793.06954],[1635811200000,60911.12,61566.0,60624.68,61074.5,5799.33428],[1635825600000,61074.5,61824.66,61053.21,61521.13,4884.02908],[1635840000000,61521.13,63597.8,61356.45,62913.3,12676.16741],[1635854400000,62913.3,64270.0,62881.46,64018.73,10120.6685],[1635868800000,64018.74,64267.36,63195.61,63576.05,6992.79943],[1635883200000,63576.05,63610.0,62584.5,63219.99,5895.2854],[1635897600000,63220.57,63500.0,62722.4,63210.41,5437.78575],[1635912000000,63210.4,63500.0,62728.0,63394.63,5510.04947],[1635926400000,63394.62,63399.71,62872.94,63108.43,5366.51076],[1635940800000,63107.29,63133.99,61579.57,62190.0,10311.24424],[1635955200000,62189.99,63333.0,60382.76,62800.0,11857.29559],[1635969600000,62799.99,63200.0,62555.0,62896.48,4853.20468],[1635984000000,62896.49,63086.31,62178.0,62420.0,5198.0883],[1635998400000,62420.0,62826.95,61819.51,61853.79,5036.39598],[1636012800000,61853.78,62325.75,61230.66,61447.22,7007.59357],[1636027200000,61447.23,62370.0,60775.0,61035.01,8938.6306],[1636041600000,61035.01,61376.02,60677.01,61249.34,6370.29943],[1636056000000,61249.33,61530.27,61000.0,61395.01,3379.92526],[1636070400000,61395.01,62332.04,60820.0,62203.8,5401.65251],[1636084800000,62203.79,62595.72,61880.88,62128.71,4697.72501],[1636099200000,62128.7,62229.45,61191.28,61259.63,5937.97481],[1636113600000,61259.63,61928.37,60750.0,60782.17,7350.67296],[1636128000000,60782.99,61431.29,60730.0,61090.69,4783.03766],[1636142400000,61090.69,61324.1,60721.0,60937.12,3433.42454],[1636156800000,60940.18,61277.77,60777.0,61109.52,3333.10375],[1636171200000,61109.51,61560.49,60511.01,60790.88,4314.24806],[1636185600000,60790.87,61350.0,60081.21,60327.47,7026.55184],[1636200000000,60327.47,60756.84,60050.0,60648.59,4805.98052],[1636214400000,60648.58,61186.08,60400.0,61175.4,3129.23859],[1636228800000,61175.41,61489.63,61099.01,61470.61,2981.45132],[1636243200000,61470.62,62328.06,61322.78,62133.04,5497.63282],[1636257600000,62133.03,62292.31,61700.02,61759.87,2744.54093],[1636272000000,61759.87,62350.0,61468.48,61911.4,4238.91012],[1636286400000,61911.41,62137.0,61650.0,61938.01,3456.28117],[1636300800000,61938.0,62499.44,61931.68,62265.57,4406.33894],[1636315200000,62265.57,63286.35,62159.29,63273.59,5171.98432],[1636329600000,63273.58,65639.08,63273.58,65199.99,15619.03574],[1636344000000,65200.0,66342.58,65050.77,65941.89,8280.62238],[1636358400000,65941.88,66423.0,65600.01,66037.21,8440.65891],[1636372800000,66037.21,66524.43,65122.0,66379.41,7465.71444],[1636387200000,66382.01,66538.53,65743.17,65835.01,5039.10665],[1636401600000,65835.01,67789.0,65500.0,67525.83,9596.956434],[1636416000000,67525.82,68524.25,67015.2,68490.0,8713.082478],[1636430400000,68490.0,68520.0,67627.14,67852.56,7289.7804],[1636444800000,67852.56,68238.0,67300.0,67594.98,6316.00259],[1636459200000,67594.98,68116.56,66610.0,66771.1,10366.71154],[1636473600000,66771.11,67238.39,66222.4,66800.21,6620.2298],[1636488000000,66800.21,67800.27,66653.0,66947.66,5355.57126],[1636502400000,66947.67,67378.7,66355.05,66487.23,5220.67502],[1636516800000,66487.23,66750.11,66233.0,66426.43,4764.79315],[1636531200000,66426.42,67099.0,66357.0,66546.8,4802.43669],[1636545600000,66546.81,69000.0,65888.0,68348.63,14248.433046],[1636560000000,68349.42,68775.51,66542.85,66650.99,10439.2909],[1636574400000,66650.98,67047.27,62822.9,64882.43,25695.87524],[1636588800000,64882.42,65062.79,64100.0,64746.18,9251.1553],[1636603200000,64746.17,65414.94,64383.46,65228.4,5381.30713],[1636617600000,65228.41,65600.07,64550.55,65255.88,7348.04097],[1636632000000,65255.87,65474.47,64402.49,64799.6,7501.37335],[1636646400000,64799.59,65249.0,64573.99,65119.99,4700.47482],[1636660800000,65119.99,65309.13,64628.39,64774.26,3055.62901],[1636675200000,64774.25,65450.7,64052.0,64826.63,5984.47508],[1636689600000,64826.63,65075.79,64202.68,64488.12,4062.16285],[1636704000000,64488.11,64957.97,63501.0,63753.19,9783.10951],[1636718400000,63753.19,64200.0,62900.0,63155.94,10365.51432],[1636732800000,63155.95,64089.99,62278.0,63845.01,9702.48439],[1636747200000,63845.0,64890.0,63704.8,64122.23,4592.36201],[1636761600000,64122.22,64455.0,63576.1,63773.94,3286.91262],[1636776000000,63773.93,64123.0,63510.0,64029.99,2802.68441],[1636790400000,64029.99,64081.5,63360.22,63554.23,3449.39235],[1636804800000,63554.23,64843.0,63427.86,64688.99,6043.8337],[1636819200000,64689.0,65000.0,63829.01,63941.65,4666.4886],[1636833600000,63941.65,64550.5,63918.89,64380.0,2255.66215],[1636848000000,64380.01,65320.0,64380.0,64637.81,4184.33409],[1636862400000,64637.81,65201.72,64400.0,64627.58,3678.16978],[1636876800000,64627.58,64800.0,64056.0,64445.07,3625.16569],[1636891200000,64445.07,64799.0,64000.0,64070.41,3705.80093],[1636905600000,64070.41,64422.35,63576.27,64170.0,4876.26848],[1636920000000,64169.99,65550.51,64040.47,65519.1,5635.3345],[1636934400000,65519.11,66200.0,65519.1,65712.65,7725.70046],[1636948800000,65712.66,66000.0,65475.01,65579.71,3306.48233],[1636963200000,65579.71,66401.82,65244.47,65733.06,5327.95612],[1636977600000,65734.45,65946.63,63993.17,64288.16,9681.60294],[1636992000000,64288.16,64444.61,63624.54,64265.9,6982.24848],[1637006400000,64265.91,64265.91,63400.0,63606.74,4805.38091],[1637020800000,63606.73,63617.31,60422.2,60907.41,20081.96292],[1637035200000,60907.4,61600.0,60293.06,60805.27,12819.65042],[1637049600000,60804.07,61470.41,58574.07,60574.49,20984.20157],[1637064000000,60576.76,61427.0,60020.0,60669.14,9771.04602],[1637078400000,60669.15,60923.18,59728.27,60204.47,6563.4099],[1637092800000,60204.47,61199.65,59105.26,60058.87,7234.88526],[1637107200000,60058.87,60437.68,58553.12,59039.99,10430.45717],[1637121600000,59042.0,60142.85,58580.0,59688.0,6692.41181],[1637136000000,59691.9,60840.23,58373.0,60762.83,11743.34904],[1637150400000,60762.33,60822.27,59334.23,59664.49,6482.1772],[1637164800000,59664.5,60672.13,59404.75,60212.49,6182.18575],[1637179200000,60212.48,60575.08,59620.66,60344.87,4758.80394],[1637193600000,60344.86,60976.0,59840.0,59840.01,6698.94325],[1637208000000,59840.01,60096.12,59500.0,59734.2,6737.27511],[1637222400000,59734.21,59970.82,58962.77,59213.49,7159.16809],[1637236800000,59213.49,59935.0,57650.0,58100.04,16577.34431],[1637251200000,58100.05,58486.09,56592.06,57928.0,16397.69865],[1637265600000,57928.0,58484.94,56474.26,56891.62,8576.5699],[1637280000000,56891.62,57517.14,55600.0,55900.0,11263.12431],[1637294400000,55900.0,56498.0,55817.79,55987.83,7343.35045],[1637308800000,55987.83,57487.2,55986.05,56989.59,9231.01807],[1637323200000,56987.25,58173.94,56700.0,57887.98,10833.6577],[1637337600000,57887.96,58320.0,57599.57,58033.05,8008.11548],[1637352000000,58033.06,58120.0,57531.13,58052.24,4036.62125],[1637366400000,58057.1,58979.97,57932.61,58513.1,6099.40644],[1637380800000,58513.1,58849.63,58230.0,58380.06,3975.59447],[1637395200000,58380.06,58800.0,58315.75,58625.67,3892.78724],[1637409600000,58625.67,58834.98,57483.42,57588.37,6479.25228],[1637424000000,57588.38,59625.0,57353.0,59430.04,8978.038],[1637438400000,59430.04,59845.0,59308.09,59707.51,4386.51167],[1637452800000,59707.52,59770.78,58500.0,58674.67,5140.47491],[1637467200000,58674.67,59238.32,58555.0,58982.74,3976.43992],[1637481600000,58982.74,59409.61,58486.65,58692.91,5435.60885],[1637496000000,58692.91,59294.88,58657.22,59199.26,5514.28538],[1637510400000,59199.26,60029.76,59122.38,59314.13,7107.42088],[1637524800000,59314.12,59696.69,58500.0,58622.02,4727.99791],[1637539200000,58617.7,58757.14,56959.07,57383.39,10196.52252],[1637553600000,57383.4,57780.0,56766.58,57259.54,6288.54451],[1637568000000,57259.54,57830.99,56952.35,57180.51,4668.49861],[1637582400000,57180.52,59444.0,56580.01,58194.79,13199.25579],[1637596800000,58194.78,58250.0,55800.0,55993.03,10242.33335],[1637611200000,55993.04,56711.96,55610.0,56247.18,7129.16569],[1637625600000,56243.83,57258.56,55971.97,56947.82,7357.4206],[1637640000000,56947.82,57037.06,55809.45,56006.74,7505.13779],[1637654400000,56006.74,58009.99,55317.0,56149.51,14389.97222],[1637668800000,56147.19,57749.5,56093.55,56883.07,9115.30123],[1637683200000,56883.07,57854.39,56883.06,57778.2,7105.18588],[1637697600000,57778.21,57850.01,57380.49,57541.27,4444.83245],[1637712000000,57541.26,57735.0,56136.0,56399.99,6366.81521],[1637726400000,56399.99,56797.02,56214.85,56497.47,4974.37633],[1637740800000,56497.46,57560.0,56311.0,56613.63,6607.71179],[1637755200000,56613.64,57166.23,55837.0,56727.53,10084.21014],[1637769600000,56727.53,57116.46,56477.01,56825.13,5609.38942],[1637784000000,56825.13,57476.03,56722.0,57138.29,5969.54675],[1637798400000,57138.29,58270.0,57108.74,57749.99,7949.67795],[1637812800000,57749.99,57825.0,57000.0,57648.89,5469.65202],[1637827200000,57648.9,58482.66,57329.75,58009.99,8165.97576],[1637841600000,58009.99,59137.76,57900.16,59048.5,9209.03334],[1637856000000,59048.5,59390.0,58667.01,58853.83,7112.50053],[1637870400000,58853.84,59398.9,58519.54,58960.36,4246.67562],[1637884800000,58960.37,59150.0,57857.0,57900.91,6724.56509],[1637899200000,57900.9,58013.39,56636.57,56957.86,6998.47949],[1637913600000,56966.32,56966.32,53680.45,53719.3,28211.18841],[1637928000000,53719.31,54878.38,53500.0,54341.55,12788.3491],[1637942400000,54341.54,54648.93,53927.44,54326.76,6114.08238],[1637956800000,54326.77,54584.74,53521.0,53726.53,5091.20619],[1637971200000,53723.72,54641.99,53610.0,54347.07,6283.80615],[1637985600000,54347.06,54613.84,54200.0,54394.56,3867.2987],[1638000000000,54394.55,55280.0,54300.0,54605.73,6069.40562],[1638014400000,54605.73,55223.0,54500.0,54898.22,4057.78965],[1638028800000,54898.23,55224.44,54651.0,54935.91,4568.24385],[1638043200000,54935.91,55065.0,54011.01,54721.03,4870.4556],[1638057600000,54716.47,54821.0,53666.6,54137.31,7044.54084],[1638072000000,54137.31,54636.65,53923.04,54515.61,3736.91897],[1638086400000,54515.6,54933.8,54130.72,54493.09,3648.45682],[1638100800000,54493.1,54635.52,54029.99,54296.14,3571.69004],[1638115200000,54296.14,54967.5,53256.64,54617.85,7842.8031],[1638129600000,54617.85,57445.05,54617.84,57274.88,10319.30393],[1638144000000,57274.89,58242.09,57136.56,57359.02,9220.69419],[1638158400000,57359.02,57688.0,57200.0,57515.13,4210.84638],[1638172800000,57512.17,57642.85,56666.67,56883.29,5382.27722],[1638187200000,56883.29,57500.0,56799.21,57125.93,5695.69186],[1638201600000,57125.93,58865.97,57000.01,57880.67,10467.38329],[1638216000000,57880.67,58400.0,57667.0,57776.25,5148.38715],[1638230400000,57776.25,57964.18,56770.01,57092.92,6347.17192],[1638244800000,57092.91,57282.11,55875.55,56510.08,6157.46231],[1638259200000,56510.08,57713.91,56236.54,57602.45,7419.71746],[1638273600000,57602.45,59176.99,57102.05,57238.84,13890.73595],[1638288000000,57233.8,58380.41,56500.0,57629.99,10961.4101],[1638302400000,57629.99,57786.08,56762.39,56950.56,4384.5542],[1638316800000,56950.56,57686.12,56630.0,57362.01,5939.8025],[1638331200000,57362.04,57415.16,56666.66,57163.87,4876.32178],[1638345600000,57163.87,57850.0,56717.22,57157.93,7795.17026],[1638360000000,57160.66,58819.45,57000.0,58614.49,10780.20842],[1638374400000,58614.49,59053.55,57000.89,57427.9,8974.20304],[1638388800000,57427.91,57459.36,56458.01,57184.07,6590.93056],[1638403200000,57184.07,57375.47,55777.77,56300.12,8596.70554],[1638417600000,56300.12,56976.25,56219.58,56810.43,5257.58196],[1638432000000,56810.42,57175.65,56038.15,56314.2,5757.58823],[1638446400000,56309.51,57367.67,56012.82,56520.81,7480.52727],[1638460800000,56516.95,56945.52,56001.0,56616.28,6413.65242],[1638475200000,56616.27,57221.0,56365.0,56480.34,4068.00434],[1638489600000,56484.26,56772.24,56050.81,56323.01,4407.6787],[1638504000000,56318.89,57045.44,56229.98,56733.69,5200.45315],[1638518400000,56733.7,57330.0,56426.35,56959.77,5749.03202],[1638532800000,56959.77,57600.0,55722.0,55975.32,9583.54817],[1638547200000,55975.33,55975.33,53750.0,53838.65,14524.94365],[1638561600000,53838.66,54251.0,51680.0,53601.05,19462.03458],[1638576000000,53601.05,53859.1,52000.0,52000.0,7281.70544],[1638590400000,52000.01,52606.98,42000.3,47242.74,57819.958338],[1638604800000,47242.75,47918.05,46131.71,46489.67,18042.00664],[1638619200000,46489.66,48573.78,46489.66,48203.73,13676.20041],[1638633600000,48203.74,49444.0,47742.09,49250.0,9852.62283],[1638648000000,49249.99,49487.76,48447.5,49152.47,7530.88009],[1638662400000,49152.46,49699.0,48315.41,49170.79,8283.93499],[1638676800000,49170.78,49666.94,48831.61,49289.18,5716.31633],[1638691200000,49289.17,49573.23,48700.0,49242.58,5874.04338],[1638705600000,49236.24,49699.05,47727.21,47951.57,11548.34056],[1638720000000,47951.57,49351.29,47894.84,48902.45,8775.47257],[1638734400000,48902.44,49546.69,48498.45,49396.33,5382.71229],[1638748800000,49396.32,49438.18,48273.58,49018.47,7144.47282],[1638763200000,49018.46,49258.44,47731.0,48412.66,6521.97504],[1638777600000,48412.66,49409.79,47100.0,48577.78,17870.00012],[1638792000000,48577.78,48967.98,47822.39,48942.68,9622.82489],[1638806400000,48942.67,49366.0,48653.05,49103.0,7911.93339],[1638820800000,49103.0,50891.11,48760.0,50441.92,9500.00949],[1638835200000,50441.91,51430.0,50332.62,50945.03,6584.90221],[1638849600000,50945.02,51335.16,50797.86,50907.27,4801.69076],[1638864000000,50907.27,51500.0,50810.03,51456.2,5985.50837],[1638878400000,51456.21,51936.33,50611.04,51734.15,9018.45524],[1638892800000,51734.15,51866.88,50666.0,50884.48,6009.71255],[1638907200000,50884.49,51006.2,50039.74,50588.95,5853.19964],[1638921600000,50588.95,50795.45,50100.0,50110.91,4341.24089],[1638936000000,50110.9,50700.0,50077.0,50480.93,3574.10655],[1638950400000,50480.92,50620.2,48824.69,49186.51,9076.32002],[1638964800000,49186.5,51200.0,48600.0,50640.1,11878.10358],[1638979200000,50640.09,50865.8,50052.12,50423.21,5338.65364],[1638993600000,50423.2,50896.08,50079.78,50471.19,4217.49998],[1639008000000,50471.19,50797.76,49425.74,49513.35,4617.26688],[1639022400000,49517.0,50350.0,49184.49,50016.89,4916.96612],[1639036800000,50016.86,50016.89,48898.0,49160.53,5915.54716],[1639051200000,49160.54,49670.5,48048.0,48464.09,8449.98398],[1639065600000,48462.08,48838.29,47500.0,47613.53,7734.7886],[1639080000000,47615.89,48468.11,47320.0,47545.59,6058.13391],[1639094400000,47535.9,48788.29,47439.29,48373.48,6187.65819],[1639108800000,48373.48,48573.77,47550.0,47694.62,5438.86322],[1639123200000,47694.62,48728.0,47587.39,48711.0,5378.57781],[1639137600000,48711.0,50125.0,47744.19,47979.22,13037.66562],[1639152000000,47979.23,48326.05,47251.06,48098.84,8610.89],[1639166400000,48098.84,48522.5,46852.0,47140.54,5579.91907],[1639180800000,47140.54,48683.7,46751.0,48296.99,7514.0733],[1639195200000,48297.0,48881.99,47765.33,48021.76,5072.88056],[1639209600000,48021.75,48900.0,47843.1,48240.44,4266.68244],[1639224000000,48240.43,48943.92,48160.0,48747.02,3968.26431],[1639238400000,48745.11,49276.0,48385.98,48407.25,4611.81629],[1639252800000,48407.25,49485.71,48390.22,49389.99,3455.47668],[1639267200000,49389.99,49699.95,49022.9,49305.7,4316.43753],[1639281600000,49305.71,49359.86,48824.09,49301.21,2409.63549],[1639296000000,49301.2,49376.79,48638.0,49124.33,3519.66852],[1639310400000,49124.33,49934.59,49107.33,49623.26,5475.66743],[1639324800000,49623.26,50777.0,49501.69,50221.05,7190.89434],[1639339200000,50221.05,50547.07,49862.75,50053.9,3105.6309],[1639353600000,50053.9,50189.97,48430.13,48873.19,6626.02879],[1639368000000,48873.2,49350.9,48554.77,48740.01,4049.78584],[1639382400000,48740.01,49171.57,48145.0,48847.26,4540.89617],[1639396800000,48845.0,49000.0,47012.03,47252.02,9525.17074],[1639411200000,47252.02,47932.19,45672.75,46739.36,18201.15961],[1639425600000,46739.35,47288.19,46214.13,46702.75,7926.47978],[1639440000000,46702.76,47226.32,46290.0,46952.0,4767.66908],[1639454400000,46952.01,47176.22,46306.8,47000.0,5403.66679],[1639468800000,46999.99,47740.0,46789.69,47622.0,7640.60562],[1639483200000,47617.99,47959.77,46617.25,46853.86,8434.84108],[1639497600000,46853.87,47148.0,46429.88,46859.4,6148.20931],[1639512000000,46859.42,48700.41,46839.78,48343.28,7560.99257],[1639526400000,48336.95,48761.0,47836.0,48262.41,5125.38507],[1639540800000,48262.4,48450.0,47928.64,48209.51,4937.77313],[1639555200000,48209.51,48850.0,48069.68,48132.54,5569.92492],[1639569600000,48132.54,48300.0,46587.0,46632.31,8526.11078],[1639584000000,46632.3,49259.98,46547.0,48674.9,18058.52173],[1639598400000,48674.9,49500.0,48527.01,48864.98,9411.46537],[1639612800000,48864.98,49269.03,48709.7,48819.6,4110.10972],[1639627200000,48819.59,49072.3,48502.26,48712.23,4374.49905],[1639641600000,48712.23,49436.43,48608.62,49207.79,4734.22268],[1639656000000,49207.79,49266.6,48243.58,48585.81,7408.52106],[1639670400000,48578.61,48717.43,47666.0,47866.01,6570.83557],[1639684800000,47866.01,48387.54,47511.0,47632.38,4751.67931],[1639699200000,47632.38,47995.96,47390.43,47766.07,3499.96478],[1639713600000,47766.07,47953.22,46749.55,47007.25,5536.46011],[1639728000000,47007.25,47298.54,46769.89,47112.43,6104.25193],[1639742400000,47112.43,47363.36,45456.0,46528.83,14519.42353],[1639756800000,46528.83,47440.1,46400.0,46765.66,7271.10803],[1639771200000,46765.66,47093.16,45565.58,46131.2,6173.28032],[1639785600000,46133.83,46545.83,45500.0,46283.05,5773.95433],[1639800000000,46283.04,46858.27,46072.33,46364.08,3878.09779],[1639814400000,46364.09,47392.37,46194.44,47070.44,4949.39649],[1639828800000,47070.43,47219.16,46560.83,46858.55,3694.50336],[1639843200000,46858.56,46992.14,46325.61,46643.68,3928.87071],[1639857600000,46643.68,47100.0,46525.0,46834.48,2795.23003],[1639872000000,46834.47,47990.75,46406.91,47712.38,5740.25301],[1639886400000,47714.61,48074.16,47445.16,47515.09,4265.82966],[1639900800000,47515.09,47641.77,46807.27,47152.72,4167.80619],[1639915200000,47155.24,48300.01,46867.01,47239.8,7256.00899],[1639929600000,47239.81,47500.0,46580.0,46673.93,3811.33471],[1639944000000,46673.94,47550.0,46482.9,46681.23,4064.47409],[1639958400000,46681.24,47200.0,46220.0,46687.22,5289.76806],[1639972800000,46687.22,47049.87,46103.0,46429.19,5067.54695],[1639987200000,46429.19,46554.0,45750.0,46092.6,6115.32372],[1640001600000,46092.6,46313.89,45558.85,45974.08,6788.9343],[1640016000000,45974.09,46690.0,45863.72,46585.55,6279.87581],[1640030400000,46585.56,47537.57,46585.55,46914.16,6307.05725],[1640044800000,46914.17,48085.0,46630.0,47928.47,6030.04023],[1640059200000,47928.48,48824.16,47927.05,48579.77,9365.63722],[1640073600000,48579.77,49000.0,48438.49,48866.92,6047.51626],[1640088000000,48866.92,49328.96,48265.24,48418.49,8300.64222],[1640102400000,48418.48,48876.94,48332.5,48619.79,3902.19164],[1640116800000,48619.8,49287.93,48461.47,48889.88,4067.90167],[1640131200000,48887.59,49576.13,48600.0,49249.0,4651.07812],[1640145600000,49249.0,49347.9,48914.07,49206.42,3638.84897],[1640160000000,49206.43,49535.0,48830.29,48981.99,4953.22659],[1640174400000,48981.98,49123.62,48421.87,48879.28,5713.52645],[1640188800000,48879.28,49245.81,48506.01,48931.99,3946.36838],[1640203200000,48931.99,49144.99,48555.0,48588.16,4101.15369],[1640217600000,48588.17,48731.71,47920.42,48524.11,5364.13846],[1640232000000,48524.11,48584.71,48031.45,48129.6,3366.23359],[1640246400000,48129.61,48541.86,48060.0,48354.77,3872.9704],[1640260800000,48354.76,48859.61,48323.98,48819.33,4624.86732],[1640275200000,48819.33,51375.0,48677.52,51109.99,12941.20882],[1640289600000,51110.0,51209.3,50501.0,50838.81,5023.12187],[1640304000000,50838.82,51527.58,50644.48,51029.99,7842.74828],[1640318400000,51030.0,51109.09,50736.11,50994.75,3195.58213],[1640332800000,50994.75,51550.0,50858.0,50993.88,4900.76074],[1640347200000,50993.89,51244.22,50384.43,50956.68,5371.31998],[1640361600000,50956.68,51810.0,50735.87,51126.4,6101.15529],[1640376000000,51126.4,51236.15,50500.0,50820.0,4273.27627],[1640390400000,50819.99,51131.25,50600.0,50844.14,2536.10175],[1640404800000,50844.13,51084.13,50656.43,50919.17,2508.51405],[1640419200000,50919.18,51009.29,50555.0,50682.97,2634.74027],[1640433600000,50682.97,50934.78,50631.55,50659.91,3162.02444],[1640448000000,50659.91,51156.23,50142.32,50889.15,4967.66025],[1640462400000,50889.15,51080.0,50335.67,50399.66,3326.47537],[1640476800000,50399.67,50672.93,49610.0,49675.56,6366.97748],[1640491200000,49675.56,49977.07,49600.95,49930.39,2508.08219],[1640505600000,49930.39,50169.17,49412.0,49748.89,3699.2821],[1640520000000,49748.89,50281.08,49642.11,50049.34,2958.48012],[1640534400000,50049.34,50465.54,50018.38,50342.51,2880.28208],[1640548800000,50342.51,51280.0,49914.73,50775.49,4156.78517],[1640563200000,50775.48,51150.0,50449.0,51009.02,3752.07895],[1640577600000,51009.02,51093.86,50631.0,50694.83,3602.41077],[1640592000000,50694.83,50900.0,50499.77,50759.45,3723.05471],[1640606400000,50759.46,51677.0,50567.07,51450.57,6595.57466],[1640620800000,51450.58,52088.0,51200.0,51204.64,6133.86149],[1640635200000,51204.65,51365.76,50622.0,50701.44,4985.23508],[1640649600000,50701.44,50704.05,49500.0,49828.06,9367.72],[1640664000000,49828.07,49828.07,48657.12,49227.13,8162.65415],[1640678400000,49227.14,49444.46,48755.32,49200.39,7558.4566],[1640692800000,49200.39,49371.18,48301.88,48937.48,6508.28299],[1640707200000,48937.47,48974.85,47313.01,47689.46,9612.96288],[1640721600000,47689.46,48142.78,47320.0,47543.74,4643.26262],[1640736000000,47543.74,48139.08,47450.01,48001.01,4876.3594],[1640750400000,48001.01,48056.28,47522.89,47570.03,3867.90965],[1640764800000,47570.03,48092.1,47398.46,47737.95,5861.06854],[1640779200000,47737.96,48030.05,46586.62,47959.36,12128.42385],[1640793600000,47959.36,48038.92,47024.27,47148.61,5197.89978],[1640808000000,47148.62,47709.2,46096.99,46464.66,7567.20878],[1640822400000,46464.66,46844.8,45900.0,46504.0,6477.17603],[1640836800000,46504.0,47105.37,46490.01,46980.71,4521.15551],[1640851200000,46980.71,47566.0,46659.13,47515.45,4786.50881],[1640865600000,47515.45,47719.37,47118.69,47159.41,5753.01921],[1640880000000,47159.42,47900.0,47092.13,47558.35,4964.14914],[1640894400000,47558.35,47682.07,46729.0,47120.87,3850.28699],[1640908800000,47120.88,47500.0,46825.38,47201.85,3278.16979],[1640923200000,47201.84,47550.0,46836.86,47191.09,3618.27856],[1640937600000,47191.08,48548.26,47065.3,47975.76,8542.25162],[1640952000000,47975.76,48170.0,47830.64,48005.37,4864.54821],[1640966400000,48005.37,48118.45,45678.96,45728.28,9090.79287],[1640980800000,45728.28,46569.97,45678.0,46216.93,5543.95691],[1640995200000,46216.93,46949.99,46208.37,46813.2,3495.20465],[1641009600000,46813.21,47555.55,46591.23,47194.73,3522.79888],[1641024000000,47194.73,47344.69,46715.39,46758.87,2729.67811],[1641038400000,46758.87,47491.14,46756.3,47219.04,3055.90946],[1641052800000,47219.04,47954.63,47186.07,47329.78,4061.67681],[1641067200000,47329.79,47814.0,47222.22,47722.65,2739.19534],[1641081600000,47722.66,47750.0,47269.47,47329.47,2387.90724],[1641096000000,47329.47,47415.73,46770.23,47173.45,3018.46827],[1641110400000,47173.44,47499.45,46970.05,47235.5,2119.84865],[1641124800000,47238.89,47447.0,47013.5,47340.47,2780.32874],[1641139200000,47340.47,47990.0,46654.0,46907.68,5597.88593],[1641153600000,46907.67,47469.34,46815.17,47286.18,2436.02157],[1641168000000,47286.18,47289.11,46722.39,46793.26,2994.31942],[1641182400000,46793.27,47211.09,46750.0,47051.37,2838.97703],[1641196800000,47051.36,47431.67,46778.0,47378.0,4262.39073],[1641211200000,47378.0,47570.0,46575.25,46693.45,5463.72051],[1641225600000,46693.44,46790.0,46263.29,46360.01,5861.46189],[1641240000000,46360.01,46576.94,45696.0,46446.1,6241.20752],[1641254400000,46446.1,46549.19,45934.5,46313.97,3604.76267],[1641268800000,46313.96,46600.21,45996.26,46550.0,5734.35172],[1641283200000,46549.99,46772.41,46300.0,46733.77,4686.5322],[1641297600000,46733.78,47557.54,46410.0,46925.35,8065.90334],[1641312000000,46925.34,46984.99,45500.0,46052.36,9855.45649],[1641326400000,46052.35,46428.27,45760.05,45832.01,3544.40718],[1641340800000,45832.01,46549.0,45722.21,46422.55,3034.64069],[1641355200000,46422.56,46527.39,46246.01,46407.51,2185.03432],[1641369600000,46407.5,47070.0,46110.0,46270.99,5623.80527],[1641384000000,46271.0,46822.17,45803.67,46622.53,6056.26257],[1641398400000,46622.53,46674.37,44500.0,44685.93,13258.75934],[1641412800000,44685.93,44847.99,42500.0,43451.13,21625.61638],[1641427200000,43451.14,43816.0,42803.37,42835.0,7907.29623],[1641441600000,42835.0,43275.8,42600.05,43245.25,7148.39091],[1641456000000,43245.26,43273.87,42430.58,42878.34,7751.7942],[1641470400000,42878.33,43267.09,42632.44,42950.01,7414.23595],[1641484800000,42950.02,43508.78,42725.09,43438.1,5500.53168],[1641499200000,43438.11,43581.3,43007.81,43082.31,3158.12408],[1641513600000,43082.3,43145.83,41577.77,41803.11,9110.36283],[1641528000000,41803.11,41950.0,41000.0,41706.71,12822.5044],[1641542400000,41706.71,42883.47,41607.5,42258.62,7627.20984],[1641556800000,42258.62,42766.17,40610.0,41319.11,13946.04637],[1641571200000,41310.85,42315.85,40917.66,41775.38,7870.74271],[1641585600000,41775.38,42054.0,41336.82,41566.48,3459.64203],[1641600000000,41566.48,42246.37,41558.0,41810.91,3546.24518],[1641614400000,41810.92,41999.99,41739.0,41913.58,2135.49013],[1641628800000,41913.59,42200.0,41767.16,41940.22,3321.30192],[1641643200000,41940.22,42063.23,41400.0,41613.33,4171.17885],[1641657600000,41609.6,41740.53,40501.0,40831.07,12549.74604],[1641672000000,40831.06,42300.0,40720.0,41679.74,7228.76899],[1641686400000,41679.74,42170.11,41388.13,41833.89,4255.72958],[1641700800000,41833.9,42103.31,41681.17,41791.51,2460.7712],[1641715200000,41791.5,41990.0,41410.0,41857.62,3137.48125],[1641729600000,41857.62,41923.39,41200.02,41621.11,3367.82823],[1641744000000,41621.11,42740.0,41556.49,42695.26,5802.65087],[1641758400000,42695.27,42786.7,41766.43,41864.62,3699.93313],[1641772800000,41864.62,42037.05,41601.0,41967.59,3090.07632],[1641787200000,41967.59,42248.5,41811.7,42042.38,3216.0852],[1641801600000,42042.38,42116.61,41455.0,41565.34,4092.19411],[1641816000000,41565.33,41616.72,39650.0,40984.33,22660.39365],[1641830400000,40984.34,42121.63,40564.89,41297.15,13657.42788],[1641844800000,41297.15,41985.0,41158.99,41822.49,4012.99303],[1641859200000,41822.49,42400.01,41544.64,42277.98,4934.14719],[1641873600000,42277.99,42387.78,41971.37,42211.05,3883.13068],[1641888000000,42212.21,42627.66,41575.0,41809.99,6072.63206],[1641902400000,41809.99,42200.0,41268.93,41733.93,7345.13139],[1641916800000,41733.92,43100.0,41680.44,42972.05,11896.68845],[1641931200000,42972.04,43095.26,42597.41,42729.29,3164.70752],[1641945600000,42729.29,42965.0,42450.0,42605.02,3086.64021],[1641960000000,42605.01,42867.55,42463.13,42561.67,3336.77438],[1641974400000,42561.66,43443.6,42508.69,42935.92,6248.56105],[1641988800000,42935.92,44078.4,42874.01,43560.29,12273.47054],[1642003200000,43560.29,43886.26,43317.0,43743.11,4601.65301],[1642017600000,43743.1,44322.0,43629.39,43902.66,4396.19361],[1642032000000,43902.65,44075.42,43422.72,43509.93,3979.63723],[1642046400000,43505.99,43795.44,43483.2,43699.99,3331.80419],[1642060800000,43699.99,44014.51,43500.0,43602.31,4607.65385],[1642075200000,43603.58,44500.0,42871.01,43200.0,11551.88285],[1642089600000,43200.01,43500.0,42535.0,42700.67,6945.66481],[1642104000000,42700.67,42888.18,42311.22,42560.11,4494.23469],[1642118400000,42558.35,42784.0,42362.91,42623.87,4534.92179],[1642132800000,42623.87,42978.1,42599.99,42660.01,4015.82873],[1642147200000,42660.0,42688.84,41826.82,42012.94,7628.33288],[1642161600000,42012.94,43347.42,41725.95,43109.0,8997.40197],[1642176000000,43109.0,43408.0,42777.0,43077.93,4631.61759],[1642190400000,43077.93,43448.78,43000.0,43059.96,2832.77996],[1642204800000,43059.96,43174.0,42864.49,42927.96,2973.19446],[1642219200000,42927.95,43099.81,42712.94,43088.12,2860.77788],[1642233600000,43088.12,43283.83,42884.01,43017.59,2599.71462],[1642248000000,43017.59,43406.96,42555.0,43401.21,4980.54141],[1642262400000,43401.21,43564.15,43233.33,43528.34,4570.18496],[1642276800000,43528.33,43800.0,43071.11,43084.29,3951.64283],[1642291200000,43084.29,43153.63,42838.0,42977.22,2783.29728],[1642305600000,42977.22,43253.68,42850.16,43202.21,2264.10918],[1642320000000,43202.21,43305.0,42759.0,42968.29,4708.53834],[1642334400000,42968.3,43416.05,42581.79,43219.53,5325.20803],[1642348800000,43219.54,43475.0,42790.02,42824.79,3290.4155],[1642363200000,42824.79,43263.15,42750.25,43071.66,2230.78438],[1642377600000,43071.66,43176.18,42624.11,42647.4,3067.15941],[1642392000000,42647.4,42967.99,42300.0,42656.03,4316.07881],[1642406400000,42656.03,42900.0,42567.93,42671.31,3521.25336],[1642420800000,42671.3,42793.16,42385.0,42477.66,4178.38817],[1642435200000,42477.67,42538.47,41822.74,42238.31,8112.80827],[1642449600000,42238.31,42392.66,41540.42,42201.62,4366.39811],[1642464000000,42201.63,42436.66,41972.71,42040.54,4550.36015],[1642478400000,42040.53,42337.3,41886.25,42061.94,4135.11603],[1642492800000,42065.42,42065.42,41453.0,41854.14,6023.27637],[1642507200000,41854.13,41950.0,41250.0,41587.27,6280.61407],[1642521600000,41587.26,41799.08,41381.66,41699.61,3767.4442],[1642536000000,41695.59,42691.0,41500.99,42352.12,4567.27175],[1642550400000,42352.12,42500.0,41582.99,41706.41,4538.39603],[1642564800000,41706.41,41849.94,41161.2,41287.1,4837.49022],[1642579200000,41287.1,42178.48,41138.56,42033.0,6485.56373],[1642593600000,42033.0,42559.13,41832.13,41981.27,7218.70307],[1642608000000,41981.27,42355.9,41697.46,41873.79,5457.34151],[1642622400000,41872.45,41993.98,41548.0,41660.01,3148.22703],[1642636800000,41660.0,42082.26,41639.88,41924.97,3240.94302],[1642651200000,41924.97,42148.0,41768.48,42058.31,3602.56211],[1642665600000,42058.31,42232.76,41807.94,42129.44,3148.83581],[1642680000000,42129.45,43456.0,41900.05,43308.69,10872.70214],[1642694400000,43308.7,43505.0,42805.0,42917.32,6495.57509],[1642708800000,42917.31,42996.64,40553.31,40680.91,14969.72136],[1642723200000,40680.92,41100.0,38220.0,38465.65,21282.979752],[1642737600000,38465.65,39177.2,38437.15,39134.55,9944.04301],[1642752000000,39136.31,39320.0,38668.19,38898.18,6699.133],[1642766400000,38898.19,39042.4,37710.0,38857.26,16377.231383],[1642780800000,38857.24,39071.13,37850.0,37984.12,8202.7099],[1642795200000,37984.11,38470.0,35440.45,36445.31,26354.794954],[1642809600000,36445.31,36835.22,36009.98,36341.64,12970.56975],[1642824000000,36340.43,36423.82,35112.84,35400.02,15700.147168],[1642838400000,35400.01,35948.01,34008.0,35406.76,27869.635033],[1642852800000,35406.76,36192.76,34805.32,34838.68,13764.18535],[1642867200000,34838.69,35501.96,34243.38,34528.62,11909.55801],[1642881600000,34528.61,35729.03,34415.95,35071.42,8257.24365],[1642896000000,35071.42,35526.28,34811.0,35051.0,5314.38133],[1642910400000,35051.01,35758.64,34940.09,35571.19,7954.12458],[1642924800000,35571.19,36150.76,35325.03,35686.29,9612.66388],[1642939200000,35686.29,36080.5,35050.4,35287.58,6581.33332],[1642953600000,35282.66,35450.0,34601.01,34775.45,5880.32181],[1642968000000,34775.45,36499.0,34707.58,36244.55,8936.69862],[1642982400000,36244.55,36251.5,35160.51,35338.26,7165.42052],[1642996800000,35338.25,35473.45,34811.87,34888.81,4977.80812],[1643011200000,34887.9,35562.15,33029.54,33697.11,23802.116495],[1643025600000,33697.12,34388.38,32917.17,34233.95,22498.497916],[1643040000000,34237.31,36436.0,33803.13,36066.4,21817.53204],[1643054400000,36066.4,37550.0,35951.13,36660.35,11643.37812],[1643068800000,36660.35,36691.87,35955.43,36424.49,6255.52219],[1643083200000,36424.5,36496.62,35701.0,36044.01,5943.09862],[1643097600000,36044.01,36800.0,36003.3,36406.0,8110.56818],[1643112000000,36406.0,37149.42,35967.33,36530.0,13684.1698],[1643126400000,36530.0,37545.14,36492.48,37067.13,9955.53936],[1643140800000,37067.13,37103.15,36421.56,36958.32,5283.50368],[1643155200000,36958.32,37522.24,36550.2,37389.76,6842.03768],[1643169600000,37389.77,37974.43,37109.37,37338.59,8374.59822],[1643184000000,37338.6,38248.92,37324.58,38072.77,9307.93892],[1643198400000,38072.77,38499.0,37475.01,37985.0,12793.04941],[1643212800000,37985.01,38919.98,37311.58,37579.9,19388.99139],[1643227200000,37576.67,37580.03,36234.63,36809.34,13123.54474],[1643241600000,36807.24,37080.0,35507.01,35745.7,10776.58699],[1643256000000,35745.7,36303.8,35692.61,36173.87,8841.21015],[1643270400000,36177.17,36781.79,35815.8,36679.98,7499.79721],[1643284800000,36679.98,37199.0,36423.46,36639.43,8665.06124],[1643299200000,36639.43,36787.77,35883.82,36209.2,6915.06301],[1643313600000,36209.19,37234.47,35538.75,37160.1,10323.16074],[1643328000000,37160.11,37467.98,36500.0,37351.83,8117.63862],[1643342400000,37351.83,37500.0,36777.77,36799.82,6574.94579],[1643356800000,36799.82,36882.22,36287.03,36448.28,6628.45526],[1643371200000,36447.67,37300.0,36155.01,37188.98,9825.07956],[1643385600000,37188.99,37376.7,36765.05,37222.86,5339.26276],[1643400000000,37222.85,38000.0,37134.65,37716.56,5668.88757],[1643414400000,37716.57,37983.41,37448.58,37737.73,4115.15883],[1643428800000,37737.72,37925.0,37589.44,37836.99,3427.98801],[1643443200000,37836.98,37923.0,37544.94,37736.07,2819.87215],[1643457600000,37736.06,38198.82,37268.44,37566.82,6404.9232],[1643472000000,37567.98,37950.0,37317.37,37853.0,3330.83069],[1643486400000,37853.0,38720.74,37816.21,38166.84,6030.72394],[1643500800000,38166.83,38281.24,37737.49,37917.13,3377.96921],[1643515200000,37917.13,38300.0,37901.17,38244.98,2678.99042],[1643529600000,38244.98,38359.26,37795.0,38110.02,4712.87374],[1643544000000,38110.03,38153.82,37712.05,37980.09,2934.1298],[1643558400000,37977.47,38074.76,37442.52,37512.37,3351.24867],[1643572800000,37512.37,38230.0,37351.63,37881.76,4375.45343],[1643587200000,37881.75,37951.07,36632.61,37025.68,7138.36907],[1643601600000,37025.68,37196.91,36811.48,37121.83,3148.35918],[1643616000000,37121.84,37399.93,36880.0,37265.16,4020.70047],[1643630400000,37265.15,37900.0,36724.0,37722.91,8990.81294],[1643644800000,37722.91,38744.0,37671.46,38415.79,9491.10461],[1643659200000,38415.79,38737.99,38236.69,38466.9,4065.89953],[1643673600000,38466.9,38649.9,38175.86,38596.82,3549.58405],[1643688000000,38596.82,38644.57,38240.0,38440.77,3416.90805],[1643702400000,38440.76,39100.0,38000.0,38425.06,8201.00865],[1643716800000,38425.05,39034.47,38190.42,38630.33,8820.81241],[1643731200000,38630.32,39265.2,38341.06,38378.09,7309.57506],[1643745600000,38378.1,38889.0,38369.0,38694.59,3276.55841],[1643760000000,38694.59,38855.92,38374.78,38552.87,3300.89167],[1643774400000,38552.87,38555.33,38196.42,38284.69,3743.58713],[1643788800000,38282.14,38597.95,38225.0,38490.0,3440.8378],[1643803200000,38490.0,38773.41,37361.49,37429.78,10461.69509],[1643817600000,37429.78,37674.34,37066.66,37566.56,6853.10313],[1643832000000,37566.56,37662.14,36586.95,36896.36,7994.56648],[1643846400000,36896.37,37049.65,36720.01,36820.83,4617.34607],[1643860800000,36822.5,37093.03,36780.04,37024.16,4603.39848],[1643875200000,37024.16,37106.91,36250.73,36785.0,6375.43998],[1643889600000,36785.0,36976.89,36250.0,36910.05,6871.90736],[1643904000000,36910.06,37104.6,36449.43,36551.7,4410.35527],[1643918400000,36551.71,37387.0,36270.0,37311.61,5202.66283],[1643932800000,37311.98,37445.5,37026.73,37297.62,5055.04806],[1643947200000,37297.61,38222.0,37245.0,37869.31,8027.55596],[1643961600000,37869.31,38236.08,37763.74,37810.0,5816.12565],[1643976000000,37810.0,39819.91,37290.2,39490.87,20274.09013],[1643990400000,39490.88,40877.0,39442.89,40727.91,17077.62952],[1644004800000,40727.92,41772.33,40382.84,41574.25,8453.50942],[1644019200000,41571.7,41913.69,41173.36,41447.85,8208.78852],[1644033600000,41447.85,41748.18,41369.69,41379.99,4611.24918],[1644048000000,41379.99,41669.0,41099.92,41430.0,5220.42031],[1644062400000,41430.0,41899.54,41326.17,41761.85,6016.92671],[1644076800000,41761.87,41854.81,40843.01,41544.9,5915.46066],[1644091200000,41544.9,41771.85,41349.81,41382.59,2559.49834],[1644105600000,41382.6,41640.0,41340.35,41444.04,2064.25705],[1644120000000,41444.03,41714.18,41305.29,41612.33,2267.93171],[1644134400000,41612.32,41700.01,41444.0,41522.0,2030.31116],[1644148800000,41522.0,42168.0,41116.56,41519.49,7364.57563],[1644163200000,41519.48,41747.4,41417.23,41717.94,2735.98951],[1644177600000,41717.93,42656.0,41478.86,42380.87,5942.10198],[1644192000000,42380.87,42944.2,41645.85,42818.99,9921.46732],[1644206400000,42819.0,43000.0,42551.96,42723.92,5908.75547],[1644220800000,42723.91,42767.69,42234.09,42720.03,5775.99721],[1644235200000,42720.03,43895.02,42490.02,43835.59,11355.37938],[1644249600000,43835.59,44500.5,43484.91,44252.8,12059.29967],[1644264000000,44252.31,44438.93,43742.9,43839.99,6039.72101],[1644278400000,43839.99,44185.0,43555.72,44178.57,6089.41865],[1644292800000,44178.57,45492.0,44073.73,44855.0,12482.11456],[1644307200000,44855.0,44919.77,43520.96,43988.3,16705.18579],[1644321600000,43988.3,43988.31,42854.81,43429.31,12432.46818],[1644336000000,43429.32,43685.2,42666.0,42998.65,9095.17318],[1644350400000,43000.53,44393.36,42938.36,44042.99,8075.93351],[1644364800000,44043.0,44341.88,43117.92,43343.28,6322.35073],[1644379200000,43343.28,43918.52,43125.0,43807.75,4631.70351],[1644393600000,43807.75,43939.0,43181.91,43715.45,5258.09575],[1644408000000,43715.46,44471.4,43617.61,43867.63,7811.59416],[1644422400000,43867.63,44700.0,43579.66,44463.43,6189.45543],[1644436800000,44466.23,44799.0,44189.0,44372.72,4214.96771],[1644451200000,44372.71,44400.0,43542.14,43775.42,5357.42965],[1644465600000,43775.42,44131.6,43575.22,44092.42,3346.73043],[1644480000000,44092.43,45177.96,44055.86,44834.09,7254.84317],[1644494400000,44834.09,45669.71,43174.01,44947.1,24969.59606],[1644508800000,44947.12,45821.0,44341.07,44373.97,13381.10677],[1644523200000,44373.95,44601.14,43333.42,43495.44,8047.58483],[1644537600000,43495.44,43749.86,42600.0,43343.71,10110.9273],[1644552000000,43342.92,43416.22,42814.23,43359.25,3941.73806],[1644566400000,43359.24,43600.0,42851.0,43357.53,5475.47369],[1644580800000,43357.53,43920.0,43253.31,43669.01,7581.1017],[1644595200000,43669.02,43767.16,42050.0,42742.63,10610.87665],[1644609600000,42742.63,42865.58,41938.51,42373.73,7255.0513],[1644624000000,42373.73,42485.66,42156.99,42288.46,3288.29465],[1644638400000,42288.45,42428.3,41688.88,42103.94,4367.69845],[1644652800000,42103.94,42459.06,41888.82,42406.48,3812.64672],[1644667200000,42406.48,42445.85,41800.13,42123.93,4622.69088],[1644681600000,42123.92,43079.49,41995.2,42662.47,6078.0721],[1644696000000,42662.47,42752.99,41700.0,42217.87,4387.45401],[1644710400000,42217.87,42508.47,42057.26,42230.0,2330.39143],[1644724800000,42229.99,42490.01,42119.35,42412.4,1777.84404],[1644739200000,42412.39,42654.64,42243.48,42470.73,2634.53051],[1644753600000,42470.72,42760.0,42138.17,42559.97,3618.82766],[1644768000000,42559.97,42580.0,41870.0,42031.16,4470.06705],[1644782400000,42031.17,42497.85,41929.42,42053.66,2900.42044],[1644796800000,42053.65,42180.04,41550.56,41916.43,5168.08194],[1644811200000,41916.42,42368.21,41734.7,42314.42,3722.30411],[1644825600000,42314.42,42415.0,41922.48,42117.87,4919.49954],[1644840000000,42112.71,42842.4,41961.13,42584.97,8465.74177],[1644854400000,42584.97,42818.35,41803.17,42119.31,7727.34218],[1644868800000,42119.31,42800.0,41933.95,42535.94,4007.16106],[1644883200000,42535.94,43700.0,42427.03,43567.76,7369.37671],[1644897600000,43567.75,43781.97,43397.1,43691.57,4329.57517],[1644912000000,43691.57,44425.85,43608.67,44233.6,9378.32292],[1644926400000,44233.6,44500.0,44024.03,44198.96,7094.5811],[1644940800000,44198.97,44259.37,43846.07,43993.95,4915.19058],[1644955200000,43993.94,44751.4,43941.28,44544.86,5008.14928],[1644969600000,44544.85,44549.97,43877.18,43971.26,4792.55593],[1644984000000,43971.27,44191.77,43673.92,44184.2,3811.49504],[1644998400000,44184.19,44327.55,43876.0,44173.15,3718.85182],[1645012800000,44173.15,44214.11,43307.0,43598.63,7100.1711],[1645027200000,43598.62,44344.64,43350.0,44220.0,6131.78678],[1645041600000,44219.99,44376.58,43823.09,43873.56,2917.01203],[1645056000000,43873.56,44164.71,43575.04,43583.05,3545.31414],[1645070400000,43580.0,43950.0,43350.0,43919.46,4058.38755],[1645084800000,43919.46,44022.36,42900.0,43164.05,7089.09929],[1645099200000,43164.05,43340.65,41700.0,41925.44,12817.3617],[1645113600000,41925.44,42111.0,40750.02,41201.62,11025.4262],[1645128000000,41204.22,41204.22,40073.21,40515.7,8710.40606],[1645142400000,40515.71,40950.0,40300.0,40691.98,5300.41799],[1645156800000,40691.97,40780.64,40493.31,40665.81,3464.12026],[1645171200000,40665.81,40959.88,40101.01,40178.94,5962.75694],[1645185600000,40178.95,40799.0,39616.72,39832.03,15730.488],[1645200000000,39832.02,40438.27,39450.0,40216.8,9738.09073],[1645214400000,40216.79,40286.09,39711.31,39974.44,3650.04849],[1645228800000,39974.45,40307.22,39915.89,40125.12,2584.5293],[1645243200000,40125.13,40444.32,40060.88,40263.71,2279.67412],[1645257600000,40263.7,40301.11,39648.6,39842.54,4264.32645],[1645272000000,39842.53,40076.94,39639.03,39969.93,3923.19584],[1645286400000,39969.92,40345.62,39850.0,39974.66,3240.99581],[1645300800000,39974.66,40140.0,39800.0,40079.17,1749.33358],[1645315200000,40079.17,40125.44,39700.0,39794.59,2330.8553],[1645329600000,39794.59,39843.59,38581.1,38796.64,9438.50276],[1645344000000,38796.63,38836.18,38000.0,38343.99,9315.50139],[1645358400000,38343.99,38616.0,38022.0,38335.04,4624.96929],[1645372800000,38337.2,38507.31,38180.1,38397.22,2783.66492],[1645387200000,38397.22,38979.12,38048.49,38386.89,4945.79645],[1645401600000,38386.89,39388.0,38182.98,38919.25,6481.37951],[1645416000000,38919.25,39494.35,38909.26,39294.07,4179.79433],[1645430400000,39294.06,39362.15,37348.49,37577.33,10358.56868],[1645444800000,37576.1,39283.07,37213.63,38827.94,17003.85957],[1645459200000,38827.93,39141.41,37500.0,38135.21,12272.80546],[1645473600000,38135.2,38448.27,36800.0,37008.16,12051.27741],[1645488000000,37008.16,37468.35,36350.0,36591.06,11180.78409],[1645502400000,36591.06,37250.23,36515.87,36771.66,8523.06137],[1645516800000,36771.65,37865.0,36756.53,37519.48,8567.41295],[1645531200000,37519.47,38298.48,37274.38,37759.9,11164.11113],[1645545600000,37759.9,38169.08,37380.0,38065.32,9337.43038],[1645560000000,38065.32,38429.0,37755.01,38230.33,5013.14597],[1645574400000,38230.33,38354.56,37528.33,37750.67,5041.08267],[1645588800000,37750.66,38213.11,37712.93,38151.17,4692.47418],[1645603200000,38151.16,39125.47,38081.12,38782.91,8941.95274],[1645617600000,38782.91,39249.93,38450.0,38512.51,8262.37861],[1645632000000,38512.51,38780.0,37536.0,37615.81,9521.08684],[1645646400000,37615.81,37796.36,37036.79,37250.01,7101.75696],[1645660800000,37250.02,37427.81,34720.53,34936.89,21666.07603],[1645675200000,34936.9,35515.83,34322.28,35312.05,26065.63785],[1645689600000,35312.04,35885.0,34818.09,35442.22,19463.61471],[1645704000000,35442.23,36100.0,35035.0,35919.96,18084.928],[1645718400000,35919.96,37366.36,35721.96,37300.0,16813.29053],[1645732800000,37300.0,39843.0,37286.02,38327.21,18382.74746],[1645747200000,38328.68,39030.01,38138.54,38923.36,8429.24948],[1645761600000,38923.37,38942.46,38291.61,38466.24,7750.77677],[1645776000000,38466.25,38876.91,38014.37,38745.01,10204.21877],[1645790400000,38745.0,39683.53,38700.0,39410.92,15915.93241],[1645804800000,39415.46,39588.82,38537.91,38676.14,8447.04822],[1645819200000,38676.13,39600.0,38601.0,39219.17,5827.3456],[1645833600000,39219.16,40348.45,39076.14,39390.33,7233.92452],[1645848000000,39390.33,39468.73,38910.11,39200.0,3896.27291],[1645862400000,39200.0,39546.0,38573.18,38928.21,5787.64974],[1645876800000,38928.22,39378.6,38772.15,39215.66,4603.87506],[1645891200000,39215.66,39440.0,38823.08,39254.12,3858.90802],[1645905600000,39254.12,39700.0,38911.0,39116.72,3980.62655],[1645920000000,39116.73,39256.58,38189.19,38606.81,5718.57932],[1645934400000,38606.8,38875.99,38458.8,38790.93,2804.70811],[1645948800000,38790.92,39548.17,38621.57,39479.8,5715.77884],[1645963200000,39479.8,39855.7,38565.14,39357.03,10874.89378],[1645977600000,39357.03,39450.94,37500.0,37606.49,7929.41099],[1645992000000,37604.4,38299.39,37000.0,37699.07,13186.07615],[1646006400000,37699.08,38483.53,37450.17,37793.8,6810.98035],[1646020800000,37793.8,38478.28,37451.56,38347.58,6443.46493],[1646035200000,38347.58,38672.96,38088.71,38333.65,5955.76279],[1646049600000,38333.65,40898.0,37934.89,40824.96,21844.85641],[1646064000000,40824.96,41463.41,40693.18,41329.44,14814.15253],[1646078400000,41329.44,44225.84,41248.41,43160.0,18076.42157],[1646092800000,43160.0,43750.0,42855.2,43147.71,9905.06568],[1646107200000,43147.71,43562.35,43040.15,43492.96,5673.12384],[1646121600000,43492.96,43887.0,42809.98,43609.96,9959.40661],[1646136000000,43609.96,44949.0,43350.0,43643.69,21058.89224],[1646150400000,43643.69,44078.65,43111.46,43719.49,8785.545],[1646164800000,43719.49,44506.65,43684.16,44421.2,6361.06536],[1646179200000,44421.2,44750.0,43819.97,44324.65,9115.71853],[1646193600000,44324.64,44534.79,43653.63,43973.09,7184.41025],[1646208000000,43973.09,44341.25,43738.27,44103.28,7152.87993],[1646222400000,44103.29,45400.0,43334.09,44126.52,21359.60222],[1646236800000,44126.51,44498.02,43433.0,43704.42,8477.12281],[1646251200000,43704.41,44380.0,43681.3,43892.98,4492.91707],[1646265600000,43892.99,44063.15,43193.52,43305.77,7348.58337],[1646280000000,43305.76,43696.83,42915.06,43477.05,5660.75266],[1646294400000,43477.04,43621.22,43064.46,43382.23,5817.41058],[1646308800000,43382.23,44101.12,42348.56,42547.34,15475.0994],[1646323200000,42547.34,42750.0,42055.64,42226.74,10016.31451],[1646337600000,42226.74,42703.65,41832.28,42454.0,6622.44969],[1646352000000,42454.0,42527.3,41069.91,41449.94,10458.06502],[1646366400000,41449.93,41499.48,41100.0,41436.98,5420.09009],[1646380800000,41436.98,41904.88,40863.01,41662.07,9526.57356],[1646395200000,41662.06,41833.0,40550.04,40694.32,13689.02138],[1646409600000,40694.32,40958.66,39665.72,39782.13,10513.61893],[1646424000000,39782.13,39879.48,38550.0,39148.66,12357.316],[1646438400000,39148.65,39197.94,38564.04,39050.62,7175.73335],[1646452800000,39050.61,39140.51,38407.59,39016.73,5018.80536],[1646467200000,39016.74,39294.47,38784.69,39129.59,5153.17248],[1646481600000,39129.58,39371.15,38889.75,39160.01,4387.08916],[1646496000000,39160.0,39613.24,39122.33,39433.71,5368.18462],[1646510400000,39433.71,39583.66,39281.23,39397.96,3260.14844],[1646524800000,39397.97,39693.87,39275.0,39300.54,3150.76731],[1646539200000,39300.53,39656.89,38814.73,39387.57,5535.09217],[1646553600000,39387.56,39387.57,38088.57,38352.48,9928.79688],[1646568000000,38352.48,39056.16,38296.12,38862.61,7071.5964],[1646582400000,38862.62,39368.4,38518.56,38670.66,5865.66309],[1646596800000,38670.65,39273.79,38127.0,38420.81,8125.34573],[1646611200000,38420.8,38555.85,37578.03,37869.45,10970.36124],[1646625600000,37869.46,38247.48,37760.08,37895.24,5537.27588],[1646640000000,37895.24,38399.54,37649.46,38337.05,7208.81739],[1646654400000,38337.05,39285.0,38337.05,39071.48,12941.62206],[1646668800000,39071.49,39547.57,37192.78,37308.94,16135.35156],[1646683200000,37308.94,38517.82,37155.0,37988.0,11200.68746],[1646697600000,37988.01,38972.08,37867.65,38695.87,8258.29547],[1646712000000,38696.56,38831.7,38001.0,38547.79,7602.81674],[1646726400000,38547.79,39186.58,38460.28,38983.05,8572.44337],[1646740800000,38983.05,39226.99,38307.07,38658.34,13115.84878],[1646755200000,38658.34,39362.08,38139.84,38764.88,13936.82276],[1646769600000,38764.87,38897.68,38388.73,38730.63,4096.83926],[1646784000000,38730.63,41448.84,38656.45,41217.73,15046.79735],[1646798400000,41217.73,41884.0,41217.72,41791.1,12529.14324],[1646812800000,41791.1,42438.81,41626.28,42151.66,12223.35193],[1646827200000,42151.65,42594.06,41626.86,42520.99,13744.13345],[1646841600000,42520.99,42558.96,41773.19,42204.65,8531.43225],[1646856000000,42204.65,42320.0,41683.06,41941.71,5317.72977],[1646870400000,41941.7,42039.63,40545.08,40768.51,13241.63659],[1646884800000,40768.5,40834.93,38848.48,39238.9,17288.84532],[1646899200000,39238.9,39317.32,38782.14,39076.38,8672.147],[1646913600000,39076.39,40292.44,38539.73,39179.54,20530.94137],[1646928000000,39179.55,39567.05,38904.63,39430.56,7255.40933],[1646942400000,39431.8,39680.0,39050.0,39422.0,4973.95193],[1646956800000,39422.01,39439.65,38223.6,38714.97,9879.2669],[1646971200000,38714.97,39348.87,38337.03,39132.09,8188.20221],[1646985600000,39132.1,40219.34,38806.86,39893.68,11697.23979],[1647000000000,39894.08,40236.26,38908.0,39080.26,15204.56918],[1647014400000,39080.26,39094.84,38500.0,38792.59,7869.25806],[1647028800000,38792.58,39177.48,38308.83,38729.57,6180.22806],[1647043200000,38729.57,39327.99,38660.52,39088.94,4198.07907],[1647057600000,39088.93,39261.46,38931.8,39104.99,2950.84658],[1647072000000,39104.99,39284.46,38957.47,39079.16,3429.12969],[1647086400000,39079.17,39262.95,38678.22,39042.04,5595.52404],[1647100800000,39042.05,39486.71,38930.71,39030.08,5295.93547],[1647115200000,39030.08,39210.0,38730.67,38807.36,2564.84947],[1647129600000,38807.35,39276.28,38703.73,39194.08,3650.74171],[1647144000000,39194.07,39310.0,39069.0,39089.77,1960.16548],[1647158400000,39089.76,39129.22,38601.81,38741.12,5962.88967],[1647172800000,38741.13,39074.93,38370.0,38936.0,7476.32059],[1647187200000,38936.0,39067.0,38851.0,38869.02,4054.20523],[1647201600000,38869.02,38869.03,37578.51,37777.34,9687.50091],[1647216000000,37777.35,38357.75,37555.0,38144.05,7000.92466],[1647230400000,38144.06,39184.66,38126.29,39078.92,9181.27032],[1647244800000,39078.91,39299.98,38842.89,38897.64,6291.24657],[1647259200000,38897.64,39174.79,38612.01,38964.25,9114.5844],[1647273600000,38964.26,39055.0,38415.4,38813.0,6657.7489],[1647288000000,38814.18,39947.12,38606.41,39671.37,8699.6789],[1647302400000,39671.37,39804.68,38636.7,38768.41,7491.23953],[1647316800000,38768.41,38990.61,38098.33,38439.5,5984.59376],[1647331200000,38439.5,38786.74,38254.35,38645.01,5916.53334],[1647345600000,38645.01,39270.24,38465.7,39017.11,10179.52294],[1647360000000,39017.11,39805.43,38926.15,39735.71,9433.64246],[1647374400000,39735.71,39887.61,39232.61,39280.33,7010.01723],[1647388800000,39280.33,41718.0,38828.48,39160.0,24749.55977],[1647403200000,39160.0,39676.65,38911.0,39581.0,7298.36776],[1647417600000,39581.01,40731.3,39563.63,40521.6,12080.41639],[1647432000000,40521.6,41194.6,40252.06,40611.67,11683.65246],[1647446400000,40611.67,40950.0,39311.53,40880.17,23724.79742],[1647460800000,40880.17,41471.36,40766.19,41114.0,8583.96787],[1647475200000,41114.01,41393.01,40820.0,41014.71,5566.36553],[1647489600000,41014.71,41478.82,40543.52,40726.05,7810.9385],[1647504000000,40726.06,40899.92,40500.0,40748.51,5658.62207],[1647518400000,40748.5,41233.27,40704.89,40798.56,9003.23037],[1647532800000,40798.56,40890.11,40565.39,40871.85,5007.97847],[1647547200000,40871.86,41068.9,40639.77,40917.9,4142.24593],[1647561600000,40917.89,40933.11,40215.59,40522.19,5738.83291],[1647576000000,40522.18,40897.0,40432.35,40570.67,4281.13523],[1647590400000,40570.67,40750.0,40135.04,40390.41,6651.79284],[1647604800000,40390.4,41072.96,40300.0,40931.08,10200.53689],[1647619200000,40931.08,42063.97,40904.98,42042.72,12415.50079],[1647633600000,42042.71,42325.02,41625.36,41757.51,6120.21103],[1647648000000,41757.51,42000.0,41499.29,41793.66,5218.14469],[1647662400000,41793.65,41944.64,41535.22,41610.0,4235.89955],[1647676800000,41609.99,41791.52,41575.06,41721.78,3237.65726],[1647691200000,41721.78,42085.62,41652.9,41937.68,5750.52325],[1647705600000,41937.68,42163.5,41802.02,42034.88,5383.35958],[1647720000000,42034.87,42400.0,41715.43,42201.13,5241.59675],[1647734400000,42201.13,42296.26,41770.38,41942.34,5015.94482],[1647748800000,41941.99,42007.99,41751.99,41863.99,2886.613],[1647763200000,41863.99,41937.99,41575.0,41586.86,4753.40295],[1647777600000,41586.85,41699.0,41252.67,41340.3,6614.41742],[1647792000000,41340.3,41502.83,40911.0,41379.03,6481.66859],[1647806400000,41379.03,41677.65,41092.02,41262.11,4901.2879],[1647820800000,41262.11,41451.51,40467.94,40832.93,7261.00076],[1647835200000,40832.93,41136.17,40714.81,41102.01,4864.23713],[1647849600000,41102.0,41492.14,41084.01,41244.28,5050.95847],[1647864000000,41244.27,41544.22,40738.48,41224.48,10323.79608],[1647878400000,41224.48,41240.31,40759.18,41180.55,7176.7383],[1647892800000,41180.54,41370.0,40950.0,41002.25,4749.51803],[1647907200000,41002.26,42497.0,40875.51,42236.46,11654.98743],[1647921600000,42236.46,43361.0,41995.01,42215.94,18144.16022],[1647936000000,42215.95,43030.2,42085.74,42983.0,9485.29709],[1647950400000,42983.0,43199.0,42561.28,42573.81,9904.1804],[1647964800000,42573.8,42711.37,42263.01,42284.41,5447.50326],[1647979200000,42284.4,42872.17,42258.68,42364.13,4818.81454],[1647993600000,42364.13,42529.99,41884.0,42073.94,6846.35632],[1648008000000,42073.93,42259.38,41751.47,42107.74,5390.38343],[1648022400000,42107.73,42345.32,41878.82,42039.78,5650.57243],[1648036800000,42039.77,42737.39,41881.0,42618.18,10523.35724],[1648051200000,42618.18,42775.1,42050.37,42216.79,7340.03063],[1648065600000,42216.79,43025.96,42189.73,42882.76,5078.17034],[1648080000000,42882.76,43276.12,42650.0,42712.87,8905.94483],[1648094400000,42712.87,43478.0,42712.87,43077.74,7224.44292],[1648108800000,43077.75,43220.0,42840.92,42968.42,8206.3162],[1648123200000,42968.42,44036.93,42560.46,44000.01,17945.99811],[1648137600000,44000.0,44220.89,43757.1,43908.3,9808.20456],[1648152000000,43908.31,44100.0,43807.27,43991.46,4104.21712],[1648166400000,43991.46,44398.53,43854.38,43968.16,8361.26981],[1648180800000,43968.17,44200.0,43901.1,43904.97,5719.13599],[1648195200000,43904.97,44664.2,43579.0,44585.28,10333.74698],[1648209600000,44585.28,45094.14,44187.69,44318.21,16135.33131],[1648224000000,44318.21,44596.29,44013.11,44444.95,10218.984],[1648238400000,44444.94,44646.06,44230.59,44313.16,3845.96839],[1648252800000,44313.16,44453.48,44071.97,44394.03,3974.29447],[1648267200000,44394.04,44548.24,44355.98,44510.07,3247.63658],[1648281600000,44510.07,44578.0,44318.94,44334.49,2685.45393],[1648296000000,44334.5,44397.78,44153.94,44205.31,4295.28601],[1648310400000,44205.3,44464.92,44140.76,44367.49,3615.69321],[1648324800000,44367.49,44792.99,44255.0,44511.27,5223.25321],[1648339200000,44511.27,44950.0,44484.11,44713.01,4469.60325],[1648353600000,44713.01,44759.17,44542.01,44734.06,2320.84271],[1648368000000,44734.06,44747.94,44469.38,44569.5,2773.77607],[1648382400000,44569.5,44933.45,44421.46,44857.52,5248.21988],[1648396800000,44857.53,45036.04,44740.0,44830.66,4587.3898],[1648411200000,44830.66,46999.0,44678.12,46827.76,22475.079],[1648425600000,46827.76,47650.0,46663.56,47049.4,10549.02693],[1648440000000,47049.4,47371.99,46716.83,46989.24,12013.47897],[1648454400000,46989.24,47383.05,46845.98,47252.54,6933.47892],[1648468800000,47252.54,47908.05,47123.54,47422.51,11848.77205],[1648483200000,47422.51,48189.84,47300.65,47956.28,9757.82491],[1648497600000,47956.28,48094.11,46885.44,47122.21,7846.67962],[1648512000000,47122.21,47606.01,47050.0,47335.06,5242.31903],[1648526400000,47335.06,47753.75,47320.65,47344.44,4147.90595],[1648540800000,47344.45,47963.24,47334.69,47896.1,4998.62033],[1648555200000,47896.09,48096.47,47345.0,47440.0,9496.85179],[1648569600000,47440.0,47871.02,47105.5,47701.49,7773.60832],[1648584000000,47701.49,47726.0,46950.85,47434.8,5112.97915],[1648598400000,47434.79,47457.16,46445.42,47435.46,8942.75297],[1648612800000,47435.46,47580.0,47140.46,47384.44,4722.32882],[1648627200000,47384.44,47500.0,47064.81,47319.91,5439.23494],[1648641600000,47319.92,47344.5,46869.0,47160.81,7265.53761],[1648656000000,47160.82,47700.22,46831.81,47073.89,8802.69815],[1648670400000,47073.89,47292.68,46850.0,47067.99,5774.65601],[1648684800000,47067.99,47425.21,46973.91,47095.56,4280.41163],[1648699200000,47095.55,47170.71,46898.12,47160.76,4422.89888],[1648713600000,47160.75,47386.7,47000.0,47152.01,5507.35999],[1648728000000,47152.0,47600.0,46230.0,46453.81,15381.45344],[1648742400000,46453.81,46492.65,45500.0,45581.97,12667.58267],[1648756800000,45581.98,45849.99,45200.0,45510.34,6385.42006],[1648771200000,45510.35,45644.86,44200.0,44599.98,14410.94822],[1648785600000,44599.98,45110.81,44547.11,45015.69,7181.44137],[1648800000000,45015.68,45323.91,44990.48,45064.26,7590.61016],[1648814400000,45064.25,46720.09,44701.01,46532.0,15768.41543],[1648828800000,46531.99,46602.0,45893.98,46361.68,7952.53781],[1648843200000,46361.68,46439.56,46075.85,46283.49,3367.11175],[1648857600000,46283.49,47213.0,46081.93,46599.93,9564.4453],[1648872000000,46599.93,46684.4,46410.63,46584.49,3312.28456],[1648886400000,46584.49,46753.15,46490.0,46542.84,3811.25251],[1648900800000,46542.84,46941.11,46130.03,46295.06,8475.56753],[1648915200000,46295.06,46487.01,45620.0,46120.24,7753.19688],[1648929600000,46120.25,46350.0,45756.94,45811.0,4156.78904],[1648944000000,45810.99,46065.83,45530.92,45943.25,4954.07978],[1648958400000,45943.26,46570.0,45927.83,46363.82,4141.72984],[1648972800000,46363.83,46446.8,46076.92,46252.59,3152.176],[1648987200000,46252.59,46723.0,46188.0,46412.49,5776.66468],[1649001600000,46412.49,46770.65,46220.16,46405.5,5166.903],[1649016000000,46405.49,47444.11,46248.84,46407.35,10203.12464],[1649030400000,46407.36,46461.14,45744.77,46005.44,7375.82693],[1649044800000,46005.43,46293.38,45834.39,46173.99,3996.75378],[1649059200000,46174.0,46287.97,45787.0,46160.09,5813.68717],[1649073600000,46160.08,46359.0,45555.0,45633.88,8560.10686],[1649088000000,45633.88,45940.35,45118.0,45925.76,8733.10369],[1649102400000,45925.77,46890.71,45626.02,46580.51,10162.39671],[1649116800000,46580.5,46777.77,46412.62,46645.82,4322.48655],[1649131200000,46645.83,46884.49,46549.82,46709.99,3706.01335],[1649145600000,46710.0,46740.0,46522.52,46683.37,4846.45957],[1649160000000,46683.37,47200.0,45667.4,45763.72,15296.13723],[1649174400000,45763.73,46191.0,45457.89,46032.5,8872.01249],[1649188800000,46032.49,46107.58,45353.81,45497.55,5149.63933],[1649203200000,45497.54,45506.67,44412.0,45215.88,9707.16772],[1649217600000,45215.88,45507.14,45119.0,45276.04,4201.27513],[1649232000000,45276.04,45453.94,44665.91,44819.19,7755.69849],[1649246400000,44819.19,44999.99,43705.64,44168.35,17138.95125],[1649260800000,44168.36,44298.61,43177.11,43754.57,16441.42217],[1649275200000,43754.56,44041.1,43121.0,43170.47,5604.8146],[1649289600000,43170.47,43559.09,42727.35,43294.04,8445.68077],[1649304000000,43294.04,43545.74,43210.47,43445.33,4562.68512],[1649318400000,43445.34,43834.52,43269.5,43766.74,5920.47052],[1649332800000,43766.75,43900.99,43024.86,43331.81,8813.56457],[1649347200000,43331.82,43819.99,43266.68,43388.92,6100.29038],[1649361600000,43388.93,43750.0,43208.0,43444.19,3553.8502],[1649376000000,43444.2,43694.15,43305.57,43605.96,3345.33727],[1649390400000,43605.95,43780.32,43416.74,43763.52,3912.96402],[1649404800000,43763.53,43970.62,43260.76,43298.79,6336.35221],[1649419200000,43298.79,43961.99,42751.01,43648.01,11705.21542],[1649433600000,43648.01,43714.97,42414.0,42730.84,11485.61355],[1649448000000,42730.84,42870.7,42107.14,42252.01,5589.55956],[1649462400000,42252.02,42466.87,42125.48,42380.0,4046.8072],[1649476800000,42380.0,42640.0,42341.79,42481.09,2773.96788],[1649491200000,42481.08,42540.0,42322.72,42445.1,2234.73344],[1649505600000,42445.09,42522.44,42158.67,42260.77,3508.45774],[1649520000000,42253.02,42631.69,42183.6,42511.94,2968.70506],[1649534400000,42511.95,42800.0,42390.0,42753.97,2358.98915],[1649548800000,42753.96,42896.64,42591.0,42785.72,2114.08706],[1649563200000,42785.72,42799.0,42575.4,42633.59,1825.05163],[1649577600000,42633.59,42716.75,42433.49,42680.36,2351.22423],[1649592000000,42680.35,42850.0,42525.0,42747.47,3050.71305],[1649606400000,42747.48,43310.15,42659.64,43235.77,4703.48697],[1649620800000,43235.77,43410.3,41868.0,42158.85,8726.53109],[1649635200000,42158.85,42414.71,41755.0,42111.22,8832.70042],[1649649600000,42111.21,42350.29,42084.56,42305.75,3608.11066],[1649664000000,42305.74,42350.0,40968.11,41067.63,13854.6847],[1649678400000,41067.64,41246.61,40560.0,40581.51,11567.04522],[1649692800000,40581.52,40896.83,39770.35,39985.33,13057.0544],[1649707200000,39985.34,40269.6,39200.0,39530.45,12640.85181],[1649721600000,39530.45,39852.95,39290.0,39747.13,8594.24884],[1649736000000,39747.14,40196.39,39624.71,40183.97,9380.43138],[1649750400000,40183.97,40464.0,40016.09,40378.0,6922.5064],[1649764800000,40378.0,40699.0,39800.0,40179.13,16444.5575],[1649779200000,40179.12,40376.8,39261.39,39303.1,10032.65806],[1649793600000,39303.1,40289.02,39254.63,40074.94,6376.6156],[1649808000000,40074.95,40275.0,39588.54,40076.05,4933.4027],[1649822400000,40076.05,40228.41,39858.34,40130.0,3714.43456],[1649836800000,40129.99,40212.75,39656.1,39722.64,4869.76082],[1649851200000,39722.63,41411.0,39622.87,41158.18,15124.3087],[1649865600000,41158.18,41561.31,40829.0,41059.3,8546.39376],[1649880000000,41059.31,41404.58,41000.0,41147.79,4153.972],[1649894400000,41147.78,41500.0,41064.35,41320.0,4817.42357],[1649908800000,41320.0,41413.11,41156.9,41271.66,3408.77253],[1649923200000,41271.66,41324.93,40851.5,40919.99,5505.86335],[1649937600000,40919.99,41300.0,39925.21,39964.02,12296.30804],[1649952000000,39964.01,40069.0,39551.94,39775.82,7672.6547],[1649966400000,39775.81,40017.26,39662.46,39942.38,3105.99182],[1649980800000,39942.37,40207.25,39766.4,40200.94,3769.81294],[1649995200000,40200.95,40449.96,39953.2,40239.43,4129.25996],[1650009600000,40239.43,40399.0,40036.06,40220.0,4311.55812],[1650024000000,40220.0,40870.36,39900.0,40412.2,6246.80308],[1650038400000,40412.21,40650.01,40203.68,40313.35,3710.21959],[1650052800000,40313.35,40602.0,40281.35,40551.9,1858.7037],[1650067200000,40551.9,40709.35,40410.75,40434.12,2270.95062],[1650081600000,40434.11,40563.46,40353.54,40393.77,1920.77595],[1650096000000,40393.77,40492.91,40277.0,40416.95,2668.01806],[1650110400000,40416.94,40577.57,39991.55,40062.68,4161.89159],[1650124800000,40062.67,40250.0,40005.78,40210.0,1958.57229],[1650139200000,40210.01,40699.55,40185.45,40378.71,2825.23867],[1650153600000,40378.7,40423.0,40122.05,40230.86,1874.24876],[1650168000000,40230.87,40430.0,40226.55,40285.15,1312.93102],[1650182400000,40285.15,40529.79,40280.0,40464.77,2160.59711],[1650196800000,40464.77,40595.67,40200.0,40445.3,3535.93191],[1650211200000,40445.3,40476.07,39833.31,40370.46,4612.88726],[1650225600000,40370.46,40459.52,39546.17,39678.12,6491.89653],[1650240000000,39678.11,39896.98,39580.05,39813.17,4065.09868],[1650254400000,39813.17,39847.24,38536.51,38919.85,11629.0648],[1650268800000,38919.85,39138.49,38799.0,38998.54,4930.14575],[1650283200000,38998.54,39620.8,38998.54,39254.5,10628.02935],[1650297600000,39254.5,41116.73,39000.0,40680.68,17442.75352],[1650312000000,40680.68,41099.0,40632.51,40801.13,5548.40365],[1650326400000,40801.13,41263.43,40601.0,40693.79,5578.19072],[1650340800000,40693.79,40883.99,40571.0,40683.14,3258.67641],[1650355200000,40683.13,41026.89,40580.0,40687.3,4435.29003],[1650369600000,40687.3,41760.0,40662.26,41445.87,13200.66346],[1650384000000,41445.88,41547.65,41167.92,41417.24,5996.32668],[1650398400000,41417.23,41539.9,41212.94,41493.18,3319.71113],[1650412800000,41493.19,41541.23,41229.96,41386.14,3641.31802],[1650427200000,41386.14,41631.47,41261.58,41340.05,4742.30148],[1650441600000,41340.04,42199.0,41302.02,42090.0,9119.62037],[1650456000000,42090.01,42173.38,41054.1,41261.73,12177.96239],[1650470400000,41261.72,41452.46,40820.0,41193.89,7135.0335],[1650484800000,41193.89,41645.09,41140.0,41358.19,4061.11465],[1650499200000,41358.19,41785.48,41320.47,41693.58,4229.07933],[1650513600000,41693.58,41940.0,41419.2,41855.69,5346.09608],[1650528000000,41855.69,42690.0,41741.1,42440.0,12460.78719],[1650542400000,42440.01,42976.0,42085.65,42135.33,13997.77251],[1650556800000,42135.34,42184.04,41207.22,41218.81,10398.04183],[1650571200000,41218.82,41309.67,39751.0,40480.01,12884.49963],[1650585600000,40480.01,40658.19,40232.63,40502.11,7352.94819],[1650600000000,40502.1,40795.06,40293.0,40709.59,5959.19943],[1650614400000,40709.6,40783.54,40138.03,40585.54,6718.49576],[1650628800000,40585.54,40640.0,39320.02,39433.6,13727.26171],[1650643200000,39433.6,39786.62,39177.0,39502.92,9189.60356],[1650657600000,39502.92,39835.23,39401.0,39709.18,3716.51095],[1650672000000,39709.19,39872.64,39406.25,39463.02,3424.42174],[1650686400000,39463.01,39687.77,39285.0,39600.98,3627.32893],[1650700800000,39600.98,39686.64,39501.41,39602.93,3146.8226],[1650715200000,39602.93,39820.62,39535.22,39792.65,3639.12352],[1650729600000,39792.65,39980.0,39658.09,39755.32,3417.05054],[1650744000000,39755.31,39948.27,39327.58,39441.6,3036.67642],[1650758400000,39441.61,39828.0,39414.18,39776.57,3737.20007],[1650772800000,39776.56,39815.42,39629.99,39751.38,2413.5113],[1650787200000,39751.38,39803.74,39544.91,39609.11,2217.0049],[1650801600000,39609.11,39940.0,39351.58,39656.49,6038.63715],[1650816000000,39656.49,39807.94,38929.62,39703.74,9005.87557],[1650830400000,39703.74,39771.6,39426.01,39450.13,3291.38287],[1650844800000,39450.12,39500.84,38674.0,39253.71,9214.09166],[1650859200000,39253.7,39256.28,38200.0,38453.92,9507.95589],[1650873600000,38453.92,38947.89,38209.36,38832.29,8652.09865],[1650888000000,38832.29,39420.0,38578.6,38976.76,15384.14231],[1650902400000,38976.76,40384.61,38911.57,40225.97,15129.76861],[1650916800000,40225.98,40616.0,40046.34,40426.08,5149.07072],[1650931200000,40426.08,40773.65,40374.23,40535.29,5746.80925],[1650945600000,40535.29,40690.47,40375.01,40584.5,5433.72885],[1650960000000,40584.5,40797.31,40229.41,40467.03,6014.80782],[1650974400000,40467.03,40625.0,38550.0,38563.94,18663.20091],[1650988800000,38563.94,38886.51,37842.49,38270.03,20172.92676],[1651003200000,38270.03,38463.4,37702.26,38112.65,10618.78441],[1651017600000,38112.64,38486.87,37881.31,38343.18,6183.75842],[1651032000000,38343.17,39113.72,38311.3,39112.74,6536.97348],[1651046400000,39113.06,39221.65,38645.42,39017.19,10348.77109],[1651060800000,39017.19,39474.72,38435.95,39005.76,19099.87589],[1651075200000,39005.77,39309.0,38668.2,38858.26,10473.27822],[1651089600000,38858.27,39399.99,38831.73,39235.72,4440.46562],[1651104000000,39235.72,39689.49,39152.96,39342.07,6496.2659],[1651118400000,39342.06,39660.0,39226.49,39385.01,4240.94553],[1651132800000,39385.01,39882.38,39359.63,39679.31,6918.03919],[1651147200000,39679.31,40300.0,38881.43,39438.01,19436.22895],[1651161600000,39438.12,40372.63,39314.05,39983.77,12592.23399],[1651176000000,39983.77,40216.27,39606.92,39742.07,6402.95794],[1651190400000,39742.06,39925.25,39286.01,39533.01,5774.9573],[1651204800000,39533.02,39641.3,39368.97,39610.14,5026.65712],[1651219200000,39610.14,39634.12,38616.46,38749.54,9182.31188],[1651233600000,38749.54,39406.37,38634.52,39004.86,13776.46597],[1651248000000,39004.87,39078.3,38175.0,38331.54,13577.88045],[1651262400000,38331.55,38665.36,38310.9,38596.11,4115.38443],[1651276800000,38596.11,38795.38,38551.12,38656.37,3285.16232],[1651291200000,38656.37,38778.79,38493.52,38650.34,3215.15217],[1651305600000,38650.35,38688.72,38536.66,38580.01,3956.62322],[1651320000000,38580.0,38638.38,38156.04,38466.56,8921.30505],[1651334400000,38466.56,38610.15,38201.78,38466.83,6568.98693],[1651348800000,38466.82,38466.83,37578.2,37630.8,9373.9602],[1651363200000,37630.8,38077.1,37386.38,38041.44,6984.2714],[1651377600000,38041.44,38165.12,37885.3,37970.27,6005.17866],[1651392000000,37970.27,38094.16,37866.62,37942.78,3237.20228],[1651406400000,37942.78,38641.46,37841.9,38490.0,6409.34685],[1651420800000,38490.01,38675.0,37750.0,37807.87,8027.25292],[1651435200000,37807.87,38630.0,37686.26,38468.35,8148.98893],[1651449600000,38468.35,38810.73,38376.38,38674.1,6032.4258],[1651464000000,38674.11,39167.34,38600.03,38881.47,6527.84754],[1651478400000,38881.46,39075.0,38482.41,38528.77,6199.12946],[1651492800000,38528.78,39155.47,38242.51,38696.05,18118.35927],[1651507200000,38696.05,38868.88,38052.0,38563.38,11174.75641],[1651521600000,38563.39,38908.56,38280.76,38525.16,5148.4078],[1651536000000,38525.16,38625.0,38317.06,38521.64,5042.3482],[1651550400000,38521.63,38579.77,38385.67,38559.99,4009.05189],[1651564800000,38559.99,38651.51,38261.16,38570.01,5286.30706],[1651579200000,38570.01,38607.09,38152.0,38326.36,8832.95173],[1651593600000,38326.37,38396.05,37517.8,37717.49,12390.05479],[1651608000000,37717.5,38036.46,37530.01,37728.95,4755.73991],[1651622400000,37728.95,38100.0,37670.0,38013.62,4033.60904],[1651636800000,38013.62,38757.27,37944.25,38701.32,9474.43576],[1651651200000,38701.32,39100.0,38670.0,39002.3,10285.61687],[1651665600000,39002.31,39182.0,38658.96,38973.2,9726.66877],[1651680000000,38973.2,40023.77,38590.97,39859.22,23795.82319],[1651694400000,39859.23,39942.35,39614.54,39690.0,5258.46373],[1651708800000,39690.0,39798.09,39536.66,39729.41,5433.91882],[1651723200000,39729.4,39845.51,39516.92,39588.84,3974.92229],[1651737600000,39588.85,39629.85,39407.17,39492.83,4506.55594],[1651752000000,39492.84,39545.66,36514.29,36909.67,35633.90513],[1651766400000,36909.67,37322.0,35571.9,36316.0,30960.91269],[1651780800000,36316.01,36600.0,36132.85,36552.97,8212.21868],[1651795200000,36552.97,36675.63,36163.44,36461.82,6404.21881],[1651809600000,36461.81,36550.0,35833.01,36371.94,9524.98864],[1651824000000,36371.94,36514.63,35587.1,35780.84,10211.57728],[1651838400000,35780.83,36436.2,35258.0,36004.34,28261.27261],[1651852800000,36004.33,36239.4,35834.03,36001.35,10893.48631],[1651867200000,36001.34,36116.81,35863.59,36013.77,3142.25822],[1651881600000,36013.77,36077.98,35760.0,35812.21,3253.27224],[1651896000000,35812.22,35961.05,35722.24,35921.6,4312.23187],[1651910400000,35921.6,36146.3,35879.96,36055.86,4389.11246],[1651924800000,36055.86,36085.5,35866.0,35962.47,3910.0926],[1651939200000,35962.47,35997.14,35852.06,35876.36,2387.67804],[1651953600000,35876.37,35876.37,34785.0,35472.39,16029.31961],[1651968000000,35472.4,35514.22,34210.0,34480.24,21158.18057],[1651982400000,34480.23,34952.5,34318.46,34596.55,9199.93117],[1651996800000,34596.55,34870.88,34501.57,34786.24,7000.09124],[1652011200000,34786.25,34843.01,34301.01,34357.92,9249.33238],[1652025600000,34357.91,34763.34,33713.95,34587.64,17646.96381],[1652040000000,34587.64,34640.0,33930.0,34038.4,8191.14427],[1652054400000,34038.39,34243.15,33267.26,33563.15,22777.9039],[1652068800000,33563.15,33838.42,33340.29,33523.27,8406.15726],[1652083200000,33523.27,33777.0,32650.39,33122.31,24778.223899],[1652097600000,33122.31,33424.21,32061.29,32341.53,34754.077106],[1652112000000,32341.53,32588.2,30334.07,30944.82,65857.017215],[1652126400000,30940.62,31899.99,30033.33,30076.31,35303.547048],[1652140800000,30074.23,31463.42,29730.4,30642.55,43184.30366],[1652155200000,30642.55,32658.99,30600.0,31609.78,32240.66067],[1652169600000,31609.79,32016.66,31240.0,31622.24,26002.41976],[1652184000000,31622.24,32383.8,30819.98,31320.0,31843.72265],[1652198400000,31320.0,31805.15,30962.9,31330.03,15075.70827],[1652212800000,31330.0,31353.43,30147.78,31017.1,17185.1881],[1652227200000,31017.11,31691.89,30626.22,31205.96,14306.85534],[1652241600000,31205.95,31888.85,30200.0,30614.99,29516.39137],[1652256000000,30614.99,32162.59,30376.61,31533.15,28101.65572],[1652270400000,31533.14,32000.0,29039.54,30977.61,80668.283147],[1652284800000,30977.61,31131.58,29190.0,29372.22,24083.64371],[1652299200000,29372.21,29652.63,27785.0,29103.94,30386.909991],[1652313600000,29103.94,30243.0,28367.07,28406.15,28747.69935],[1652328000000,28406.15,28643.93,26700.0,28193.4,74526.071838],[1652342400000,28193.4,29294.0,27477.7,28472.98,32019.77444],[1652356800000,28472.98,29813.0,27902.95,29021.27,33669.63732],[1652371200000,29021.26,29967.03,28186.74,28641.15,22756.91072],[1652385600000,28640.0,29300.0,28001.0,29029.75,12787.16947],[1652400000000,29029.74,30800.0,28751.67,30582.54,22474.56258],[1652414400000,30582.54,31083.37,30154.24,30171.13,17616.1303],[1652428800000,30171.13,30767.38,30171.13,30668.08,13230.30354],[1652443200000,30668.07,31033.0,30227.62,30339.99,18227.00513],[1652457600000,30340.0,30537.78,29382.66,30084.11,19172.22802],[1652472000000,30084.1,30139.16,29200.0,29287.05,7152.14],[1652486400000,29287.05,29824.69,29219.37,29569.89,7434.38559],[1652500800000,29569.89,29611.7,29200.0,29431.59,5347.18637],[1652515200000,29431.58,29599.51,28830.0,29074.24,10335.95009],[1652529600000,29074.24,29260.29,28660.76,28818.06,8932.06583],[1652544000000,28818.05,29942.82,28630.0,29338.78,11615.38697],[1652558400000,29338.79,30343.27,29300.0,30086.74,7430.90378],[1652572800000,30086.74,30273.21,29553.47,29721.65,5969.18229],[1652587200000,29721.66,30061.54,29480.0,29825.99,5255.52638],[1652601600000,29826.0,30327.68,29547.48,30241.46,6947.0254],[1652616000000,30241.46,30561.37,29782.01,30013.47,8907.94485],[1652630400000,30013.46,30500.0,29936.49,30457.88,6526.86779],[1652644800000,30457.88,31460.0,30355.22,31328.89,12669.12241],[1652659200000,31328.89,31328.9,30211.32,30323.23,9814.79036],[1652673600000,30323.23,30473.31,29258.0,29593.89,13261.38074],[1652688000000,29593.89,30205.0,29433.9,29950.95,11792.74895],[1652702400000,29950.95,30252.77,29313.48,29676.56,18456.63654],[1652716800000,29676.56,29985.3,29087.04,29576.7,12445.6199],[1652731200000,29576.7,30259.78,29543.46,29874.01,7311.02009],[1652745600000,29874.01,30508.0,29780.97,30363.59,7228.39782],[1652760000000,30363.59,30578.14,30244.52,30412.06,5343.32806],[1652774400000,30412.05,30788.37,30271.21,30319.47,7087.08694],[1652788800000,30319.48,30748.0,29944.48,30153.74,14164.17568],[1652803200000,30153.74,30320.0,29450.38,30097.09,15760.63632],[1652817600000,30097.1,30669.0,30045.85,30444.93,7140.50825],[1652832000000,30444.93,30709.99,29732.49,29831.4,7359.94786],[1652846400000,29831.4,30090.51,29682.97,29910.25,7855.17223],[1652860800000,29910.25,30046.79,29742.99,29833.58,7783.95557],[1652875200000,29833.59,29909.66,28875.0,28984.99,15695.35723],[1652889600000,28984.98,29538.19,28750.0,29276.55,12717.54472],[1652904000000,29276.55,29411.07,28654.47,28715.32,8337.18038],[1652918400000,28715.33,29337.52,28691.38,29196.78,8850.96512],[1652932800000,29196.77,29432.8,29029.88,29192.13,7326.04646],[1652947200000,29192.13,29540.0,28855.42,29500.2,9851.62337],[1652961600000,29499.81,30545.18,29353.82,30389.45,21257.57442],[1652976000000,30389.45,30456.56,29961.7,29967.4,12945.8087],[1652990400000,29967.4,30486.57,29950.45,30319.23,7645.34608],[1653004800000,30319.22,30777.33,30130.48,30175.03,8834.9781],[1653019200000,30175.04,30362.16,29850.51,30256.74,7701.6848],[1653033600000,30256.74,30535.4,30110.04,30414.07,7908.00875],[1653048000000,30414.06,30449.98,29071.39,29152.9,16881.52497],[1653062400000,29152.9,29359.23,28730.0,29291.55,14459.30051],[1653076800000,29291.55,29391.4,29123.77,29201.01,4731.75612],[1653091200000,29201.01,29347.52,28947.28,29258.18,3735.70898],[1653105600000,29258.17,29566.0,29205.23,29423.18,3339.76647],[1653120000000,29423.18,29481.1,29168.68,29288.0,3191.22865],[1653134400000,29288.0,29645.7,29190.0,29552.47,4343.93776],[1653148800000,29552.47,29656.18,29390.62,29464.31,4133.41999],[1653163200000,29464.32,29538.66,29311.07,29445.06,2243.06939],[1653177600000,29445.07,29545.75,29331.26,29363.5,2779.95021],[1653192000000,29363.5,29457.89,29255.11,29441.78,2306.43831],[1653206400000,29441.78,30311.31,29421.53,29897.52,12454.03983],[1653220800000,29897.52,30236.63,29668.51,29844.01,7230.86288],[1653235200000,29844.01,30177.93,29738.57,29936.01,5103.79741],[1653249600000,29936.02,30487.99,29910.14,30293.94,6283.89884],[1653264000000,30293.93,30459.56,30048.77,30171.32,4657.17095],[1653278400000,30171.32,30670.51,30101.07,30457.01,7568.22645],[1653292800000,30457.01,30616.18,30281.89,30397.11,7605.66272],[1653307200000,30397.12,30625.98,29967.07,30373.53,14417.80135],[1653321600000,30373.53,30529.9,29078.3,29089.9,15772.92063],[1653336000000,29089.91,29499.03,28866.35,29109.15,13879.71722],[1653350400000,29109.14,29326.74,29056.7,29299.92,5773.6321],[1653364800000,29299.91,29439.26,29241.61,29404.55,5764.22285],[1653379200000,29404.54,29430.83,29123.89,29295.74,6631.70627],[1653393600000,29295.75,29650.0,28669.0,29382.31,20365.04234],[1653408000000,29382.32,29593.77,29101.0,29391.62,13727.57884],[1653422400000,29391.62,29845.86,29250.22,29654.58,7180.77796],[1653436800000,29654.58,30222.87,29557.36,30198.09,8159.40197],[1653451200000,30198.09,30223.74,29666.67,29701.46,7905.03946],[1653465600000,29701.47,29941.41,29294.21,29409.01,10798.23324],[1653480000000,29409.01,29909.0,29339.57,29629.36,13674.47718],[1653494400000,29629.35,30034.37,29430.54,29599.1,13993.95421],[1653508800000,29599.1,29880.0,29537.31,29542.15,5006.28053],[1653523200000,29542.14,29886.64,29503.72,29837.16,5231.18106],[1653537600000,29837.16,29876.72,29337.77,29733.7,7138.02023],[1653552000000,29733.71,29744.25,28877.0,28998.4,21360.66888],[1653566400000,28998.4,29495.0,28019.56,29393.1,41367.2334],[1653580800000,29393.1,29787.69,29370.0,29379.76,11893.16434],[1653595200000,29379.76,29682.84,29174.0,29201.35,7591.38672],[1653609600000,29201.35,29390.34,28840.39,29020.01,13165.63475],[1653624000000,29020.01,29214.0,28643.89,28992.99,21666.53837],[1653638400000,28993.0,29142.75,28779.4,28912.96,10946.10064],[1653652800000,28912.95,29397.66,28639.26,28850.45,17215.53641],[1653667200000,28850.46,29056.0,28282.9,28880.0,19660.36734],[1653681600000,28880.0,29025.0,28504.64,28629.8,8344.34259],[1653696000000,28629.81,28854.05,28450.0,28819.2,10726.29911],[1653710400000,28819.2,28949.39,28754.4,28885.72,5425.50965],[1653724800000,28885.71,28930.81,28766.68,28828.02,4650.67646],[1653739200000,28828.02,29266.0,28795.78,28988.21,6640.83535],[1653753600000,28988.2,29067.01,28784.48,29019.82,4588.37099],[1653768000000,29019.81,29154.61,28960.0,29031.33,2447.65971],[1653782400000,29031.33,29045.34,28839.21,28984.32,3673.31893],[1653796800000,28984.31,29060.32,28914.96,29008.35,2073.83703],[1653811200000,29008.35,29235.76,28952.7,29213.85,6053.35031],[1653825600000,29213.85,29489.0,29166.51,29215.98,6818.97968],[1653840000000,29215.97,29355.5,29077.98,29126.41,3546.51415],[1653854400000,29126.4,29587.78,29091.67,29468.1,5401.34754],[1653868800000,29468.1,30400.0,29299.62,30353.07,14864.36484],[1653883200000,30353.07,30928.71,30236.55,30636.12,15267.9168],[1653897600000,30636.12,30765.09,30556.63,30665.37,9351.67469],[1653912000000,30665.38,30931.0,30269.22,30634.08,13532.67809],[1653926400000,30634.08,30878.1,30566.54,30643.11,8446.82356],[1653940800000,30643.1,32222.0,30500.0,31734.22,35322.48962],[1653955200000,31734.23,31861.55,31440.52,31772.82,10716.88391],[1653969600000,31772.81,31800.67,31434.66,31573.77,6910.36728],[1653984000000,31573.76,31842.69,31496.09,31767.0,7210.98946],[1653998400000,31766.99,32181.37,31200.01,32058.53,16731.66275],[1654012800000,32058.52,32399.0,31570.53,31625.71,15969.57927],[1654027200000,31625.71,31936.5,31584.29,31801.04,4893.63365],[1654041600000,31801.05,31982.97,31614.01,31627.3,7102.39992],[1654056000000,31627.29,31670.0,31371.45,31482.43,6574.53904],[1654070400000,31482.42,31709.99,31444.0,31609.16,6997.0161],[1654084800000,31609.15,31901.34,30600.0,30742.59,23609.03186],[1654099200000,30742.59,30744.19,29901.29,30126.72,37935.29665],[1654113600000,30126.71,30162.44,29301.0,29805.83,21177.35025],[1654128000000,29805.84,29903.74,29594.55,29730.12,7552.00044],[1654142400000,29730.12,30123.35,29650.93,29968.26,6794.72045],[1654156800000,29968.27,30210.18,29865.0,30173.67,7351.9181],[1654171200000,30173.66,30387.84,29597.01,30212.73,19579.71813],[1654185600000,30212.73,30408.54,29977.45,30293.01,8583.25866],[1654200000000,30293.0,30689.0,30235.7,30452.62,7099.8135],[1654214400000,30452.63,30699.0,30359.54,30529.96,6044.163],[1654228800000,30529.96,30561.32,30282.29,30443.74,5085.36997],[1654243200000,30443.7,30529.07,29680.0,29758.19,12081.75588],[1654257600000,29758.2,29889.49,29282.36,29506.24,19780.91534],[1654272000000,29506.25,29677.14,29401.0,29572.52,6764.37741],[1654286400000,29572.52,29887.56,29558.3,29700.21,4310.86567],[1654300800000,29700.21,29763.35,29500.0,29560.12,5453.61],[1654315200000,29560.12,29734.49,29546.78,29700.96,3043.03475],[1654329600000,29700.96,29800.0,29594.91,29681.69,3438.0592],[1654344000000,29681.68,29988.88,29485.0,29858.8,6382.77896],[1654358400000,29858.79,29858.8,29613.26,29655.41,3660.1238],[1654372800000,29655.41,29977.99,29632.05,29864.04,3640.29442],[1654387200000,29864.03,29897.18,29678.5,29766.95,2712.02508],[1654401600000,29766.95,29819.85,29645.67,29645.67,2129.49304],[1654416000000,29645.68,29742.13,29531.42,29718.69,2988.06008],[1654430400000,29718.69,29981.0,29626.65,29972.22,3680.643],[1654444800000,29972.23,30189.0,29761.0,30049.86,6667.26436],[1654459200000,30049.85,30127.47,29815.75,29919.21,4962.44254],[1654473600000,29919.2,31276.87,29890.23,31251.0,18199.91513],[1654488000000,31250.99,31434.75,31148.43,31292.77,9173.23629],[1654502400000,31292.76,31599.37,31281.0,31396.71,9233.32765],[1654516800000,31396.72,31765.64,31162.55,31541.42,16667.66655],[1654531200000,31541.41,31555.75,31000.01,31470.72,10469.56476],[1654545600000,31470.72,31599.85,31272.39,31373.1,5093.21418],[1654560000000,31373.1,31381.03,29218.96,29563.62,34125.65523],[1654574400000,29563.61,29632.49,29401.0,29585.12,10285.3628],[1654588800000,29585.12,29733.63,29345.0,29521.5,7672.40223],[1654603200000,29521.51,30041.25,29401.44,29891.17,15080.9226],[1654617600000,29891.17,31429.85,29747.62,31059.71,14712.7556],[1654632000000,31059.71,31589.6,30300.0,31125.33,28797.41812],[1654646400000,31125.32,31327.22,29843.88,30026.72,19657.2277],[1654660800000,30026.71,30686.63,29872.55,30561.77,13310.83642],[1654675200000,30561.77,30616.85,30336.81,30410.85,6328.10356],[1654689600000,30410.85,30901.67,30051.16,30476.77,15544.5556],[1654704000000,30476.77,30552.64,29916.45,30140.14,9386.62544],[1654718400000,30140.14,30499.0,30102.86,30204.77,4315.26404],[1654732800000,30204.77,30323.51,30070.24,30293.49,4608.91792],[1654747200000,30293.5,30487.54,30235.85,30487.54,5105.41253],[1654761600000,30487.53,30700.0,30251.89,30299.47,7928.2471],[1654776000000,30299.46,30389.05,29944.1,30302.24,15458.43252],[1654790400000,30302.23,30450.0,29976.0,30017.12,7988.5499],[1654804800000,30017.12,30250.0,29970.51,30109.93,5201.62653],[1654819200000,30109.93,30382.8,29578.96,30114.38,15509.83819],[1654833600000,30114.38,30226.79,30042.13,30052.43,4916.72998],[1654848000000,30052.44,30114.25,29868.0,30020.56,9266.04408],[1654862400000,30020.56,30184.4,29222.67,29454.53,25273.66013],[1654876800000,29454.52,29484.45,28850.0,28980.02,15450.60825],[1654891200000,28980.03,29400.0,28970.0,29091.88,5787.36917],[1654905600000,29091.87,29315.21,29047.93,29272.43,4336.24117],[1654920000000,29272.43,29440.41,29251.17,29326.83,3718.77449],[1654934400000,29326.83,29345.11,28590.0,28734.01,16567.74888],[1654948800000,28734.01,28870.0,28251.0,28405.54,20659.80579],[1654963200000,28405.55,28794.46,28099.99,28595.28,12871.63441],[1654977600000,28595.27,28683.54,28250.04,28424.7,7747.19421],[1654992000000,28424.71,28544.96,27249.0,27553.23,21302.12824],[1655006400000,27553.22,27677.18,27190.0,27645.89,11845.39168],[1655020800000,27645.88,27726.15,27342.82,27457.39,8692.74407],[1655035200000,27457.39,28347.89,26890.0,28094.42,22632.06677],[1655049600000,28094.42,28238.58,27423.73,27424.71,11639.48899],[1655064000000,27424.71,27557.05,26560.0,26574.53,16362.779059],[1655078400000,26574.53,26895.84,24900.0,25520.05,53452.228483],[1655092800000,25520.05,26257.31,24555.0,24811.59,38328.615693],[1655107200000,24811.59,24941.17,23500.0,23729.43,54841.110157],[1655121600000,23729.43,24376.09,22600.0,23271.54,57401.835425],[1655136000000,23271.53,24204.55,23101.01,23218.22,25993.43985],[1655150400000,23215.97,23787.3,21925.77,22487.41,24593.805358],[1655164800000,22485.27,22796.71,20846.0,22127.91,64139.98175],[1655179200000,22127.92,23362.88,21763.71,22877.52,43892.53561],[1655193600000,22877.52,22979.96,21725.22,21994.56,22494.02407],[1655208000000,21994.56,22800.0,21811.01,22680.38,29165.25726],[1655222400000,22680.38,22777.07,22126.4,22196.28,11465.17332],[1655236800000,22190.93,22344.0,21358.0,22136.41,16044.6747],[1655251200000,22136.42,22297.37,21406.68,21455.8,15540.4174],[1655265600000,21455.8,21490.67,20652.18,20722.92,36911.714923],[1655280000000,20722.92,21290.0,20111.62,21177.03,53193.565904],[1655294400000,21177.04,21798.95,21045.13,21419.1,26099.61279],[1655308800000,21419.09,22496.52,20250.0,21632.04,50278.07819],[1655323200000,21632.03,22800.0,21450.0,22583.72,18751.10426],[1655337600000,22583.72,22995.73,22167.08,22211.62,15401.17608],[1655352000000,22211.62,22361.98,21646.64,21764.17,11790.41133],[1655366400000,21764.18,21888.0,20852.35,21044.55,20945.57513],[1655380800000,21044.56,21510.2,20745.0,21074.77,20237.75687],[1655395200000,21074.77,21500.0,20818.0,20875.48,14792.65041],[1655409600000,20875.48,21048.38,20232.0,20401.31,16506.02447],[1655424000000,20400.6,21059.68,20246.66,20383.38,17423.81608],[1655438400000,20383.37,21286.01,20326.0,21100.64,15684.53285],[1655452800000,21100.65,21365.43,20847.49,20972.04,13240.65005],[1655467200000,20972.04,21047.41,20386.93,20663.7,19484.73561],[1655481600000,20661.95,20791.96,20440.92,20515.59,11352.50026],[1655496000000,20515.59,20723.0,20368.2,20468.81,9508.10178],[1655510400000,20468.81,20792.06,20322.08,20459.65,13043.33887],[1655524800000,20459.65,20537.34,19066.8,19258.58,35934.156049],[1655539200000,19258.58,19540.0,18742.5,19243.98,36718.932489],[1655553600000,19243.99,19291.99,18942.75,18953.76,16110.06463],[1655568000000,18953.76,19101.28,18031.13,18067.6,42570.839975],[1655582400000,18067.61,19493.23,17622.0,18970.79,52064.323511],[1655596800000,18970.79,19198.0,18224.98,18311.09,19556.53214],[1655611200000,18311.1,18621.57,17960.41,18306.93,16670.95915],[1655625600000,18307.39,20150.0,18264.67,19692.5,34028.09471],[1655640000000,19692.49,19945.88,19130.84,19824.97,21044.6303],[1655654400000,19824.96,20344.91,19350.08,20124.08,18382.43393],[1655668800000,20124.07,20815.95,20050.47,20574.0,18638.22572],[1655683200000,20574.0,20687.99,19637.03,19980.49,21076.88904],[1655697600000,19980.49,20258.29,19776.58,20086.63,11823.89634],[1655712000000,20086.62,21022.0,20023.14,20801.79,26862.62188],[1655726400000,20801.79,21090.0,20364.33,20824.74,20540.9217],[1655740800000,20824.74,20832.82,19832.95,20072.81,16553.12261],[1655755200000,20072.8,20784.77,20001.53,20573.89,12171.48997],[1655769600000,20573.9,20783.99,20348.4,20614.04,14312.3475],[1655784000000,20614.04,21333.0,20474.41,21120.28,20989.91077],[1655798400000,21120.28,21500.01,20911.13,20962.42,19870.84399],[1655812800000,20962.42,21723.0,20853.36,21392.19,24368.42434],[1655827200000,21392.18,21550.39,20870.01,20888.64,13013.71907],[1655841600000,20888.63,21054.99,20551.0,20723.52,11815.82923],[1655856000000,20723.51,20736.68,20253.96,20317.88,13979.31912],[1655870400000,20317.89,20595.42,19950.34,20099.62,14132.37133],[1655884800000,20099.62,20676.7,20038.85,20506.3,12215.14546],[1655899200000,20506.3,20900.0,20035.54,20080.1,23768.83256],[1655913600000,20080.85,20380.0,19840.86,20117.34,16356.37373],[1655928000000,20117.34,20239.87,19770.51,19987.99,11681.93718],[1655942400000,19988.0,20612.22,19890.07,20213.79,14363.65967],[1655956800000,20213.78,20657.14,20168.26,20461.83,11026.69488],[1655971200000,20461.83,20812.12,20454.32,20638.79,14202.04066],[1655985600000,20638.89,20829.21,20287.41,20351.91,14771.40675],[1656000000000,20351.91,20945.55,20170.0,20910.06,13067.98266],[1656014400000,20910.06,21233.0,20672.72,21110.13,15695.30254],[1656028800000,21110.12,21369.85,20973.68,21073.73,11560.36297],[1656043200000,21073.73,21168.13,20736.72,20913.72,11245.40104],[1656057600000,20913.73,21326.52,20745.01,21169.53,13183.51662],[1656072000000,21169.53,21457.0,20822.9,20884.17,18370.60567],[1656086400000,20884.17,21267.36,20784.76,21253.61,12337.26438],[1656100800000,21253.79,21558.41,21146.0,21237.69,10733.21554],[1656115200000,21237.68,21379.65,21121.72,21300.62,8834.12849],[1656129600000,21300.62,21614.5,21180.4,21508.13,8974.78284],[1656144000000,21508.09,21555.71,21318.63,21340.22,6223.95714],[1656158400000,21340.22,21372.89,20906.62,20961.89,12861.35689],[1656172800000,20961.89,21271.62,20915.0,21206.2,6430.18304],[1656187200000,21206.21,21588.43,21146.04,21491.19,8107.26954],[1656201600000,21491.18,21544.49,21282.13,21426.23,5764.98379],[1656216000000,21426.23,21526.0,21336.96,21396.52,5247.37654],[1656230400000,21396.52,21777.0,21365.15,21708.6,7858.63639],[1656244800000,21708.6,21888.0,21197.12,21326.11,16730.13311],[1656259200000,21325.98,21445.88,21115.3,21283.6,7358.10626],[1656273600000,21283.6,21425.0,20964.73,21038.07,10318.86855],[1656288000000,21038.08,21190.1,20926.01,21171.32,9115.31096],[1656302400000,21171.33,21404.52,21142.86,21363.22,7287.10643],[1656316800000,21363.23,21539.85,21285.48,21304.55,9031.44056],[1656331200000,21304.56,21343.83,20590.0,20754.73,20746.1707],[1656345600000,20754.74,20945.0,20510.0,20855.37,11119.4703],[1656360000000,20855.38,20966.73,20680.0,20742.56,7175.50235],[1656374400000,20742.57,20873.82,20510.0,20735.03,10262.74079],[1656388800000,20735.03,20933.0,20703.3,20879.39,6632.57985],[1656403200000,20879.39,21212.1,20870.01,20998.13,11148.66059],[1656417600000,20998.14,21129.19,20588.0,20606.4,14177.40504],[1656432000000,20606.4,20771.8,20218.0,20255.01,13851.70032],[1656446400000,20255.01,20463.2,20202.01,20281.29,7727.99661],[1656460800000,20281.28,20398.0,20152.0,20282.96,9403.50591],[1656475200000,20282.96,20381.1,19889.0,20093.75,15182.30368],[1656489600000,20093.74,20233.98,19854.92,20104.8,13703.37348],[1656504000000,20104.81,20254.2,19892.97,20084.48,16651.90425],[1656518400000,20084.48,20268.0,19921.85,20223.63,9428.79866],[1656532800000,20223.63,20432.31,20052.74,20123.01,12939.15781],[1656547200000,20123.0,20179.08,19951.08,20077.01,7486.04781],[1656561600000,20077.01,20091.15,19310.0,19435.9,15063.43516],[1656576000000,19435.89,19440.73,18921.59,19101.36,19458.59354],[1656590400000,19101.35,19341.26,18756.71,19143.98,20353.89512],[1656604800000,19143.97,19295.89,18850.21,18927.34,11722.71426],[1656619200000,18927.33,19980.0,18626.0,19942.21,19761.96217],[1656633600000,19942.21,20918.35,19658.97,19730.76,30584.24162],[1656648000000,19730.77,19773.71,19315.91,19579.11,19730.02792],[1656662400000,19579.11,19821.28,18975.0,19191.03,18433.76251],[1656676800000,19191.02,19669.22,19130.21,19290.94,21382.48293],[1656691200000,19290.95,19544.52,19253.01,19390.17,11380.23092],[1656705600000,19390.17,19686.71,19221.03,19279.8,10333.84904],[1656720000000,19279.8,19387.44,19063.52,19130.9,11055.38947],[1656734400000,19130.9,19299.0,19112.51,19126.81,6108.63933],[1656748800000,19126.81,19285.01,18977.01,19195.21,8754.55003],[1656763200000,19195.21,19467.39,19152.13,19229.39,8564.79267],[1656777600000,19229.39,19408.01,19191.91,19273.27,7098.48826],[1656792000000,19273.27,19383.01,19200.0,19252.81,4598.44234],[1656806400000,19252.82,19307.42,19173.46,19264.29,4294.23479],[1656820800000,19264.29,19400.0,18781.0,19139.74,15809.13628],[1656835200000,19139.75,19155.44,18930.19,19089.8,6142.70929],[1656849600000,19089.79,19136.43,18964.0,19046.78,6155.24871],[1656864000000,19046.78,19565.05,19011.66,19492.16,8982.05603],[1656878400000,19492.15,19647.63,19213.58,19315.83,9704.08121],[1656892800000,19315.83,19343.43,19055.31,19103.54,7770.13823],[1656907200000,19103.54,19189.0,19082.92,19120.6,4549.72552],[1656921600000,19120.6,19855.7,19110.04,19806.49,17099.24484],[1656936000000,19806.48,20143.02,19496.84,19801.47,19985.00775],[1656950400000,19801.48,20050.0,19676.9,19829.99,12091.86186],[1656964800000,19829.98,20354.01,19733.95,20236.71,13318.06781],[1656979200000,20236.71,20478.4,20159.59,20312.98,10723.86043],[1656993600000,20312.99,20470.78,20177.0,20215.69,10783.14938],[1657008000000,20215.68,20215.69,19478.0,19520.39,16101.90897],[1657022400000,19520.4,19594.52,19304.4,19519.98,19572.60858],[1657036800000,19519.98,20500.0,19479.53,20398.21,21205.75892],[1657051200000,20398.21,20750.0,20103.05,20175.83,17653.85128],[1657065600000,20175.84,20414.01,19761.25,19951.47,13505.59399],[1657080000000,19951.47,20337.84,19864.45,20162.22,14768.32563],[1657094400000,20162.21,20303.65,20033.37,20103.43,10987.55751],[1657108800000,20103.44,20366.2,19961.02,20148.86,16962.89906],[1657123200000,20148.85,20478.08,20133.55,20328.55,13872.42224],[1657137600000,20328.55,20675.22,20277.04,20564.51,12342.78237],[1657152000000,20564.51,20594.77,20385.87,20480.61,8030.93228],[1657166400000,20480.6,20493.72,20251.68,20440.01,7289.74695],[1657180800000,20440.01,20619.5,20391.16,20507.83,9026.45726],[1657195200000,20507.83,21035.0,20378.16,20888.44,19695.55971],[1657209600000,20888.44,21837.74,20837.67,21812.47,26330.0972],[1657224000000,21812.46,21838.1,21526.4,21624.98,14641.78921],[1657238400000,21624.99,22527.37,21578.14,22130.56,15662.45062],[1657252800000,22130.57,22242.29,21710.56,21797.64,11522.56833],[1657267200000,21797.65,21822.1,21317.0,21583.98,14014.47762],[1657281600000,21583.99,22130.0,21189.26,21962.52,217519.46905],[1657296000000,21964.3,21979.51,21550.0,21811.9,118059.32596],[1657310400000,21811.9,22045.91,21580.71,21594.75,26303.28191],[1657324800000,21594.75,21696.39,21403.24,21612.62,37760.75629],[1657339200000,21612.62,21728.63,21485.82,21654.72,28825.24637],[1657353600000,21654.72,21778.73,21322.12,21447.29,27589.95645],[1657368000000,21447.29,21717.62,21379.64,21546.9,35492.09744],[1657382400000,21545.89,21980.0,21517.87,21621.4,30065.08676],[1657396800000,21621.49,21754.0,21546.06,21591.83,18684.70137],[1657411200000,21592.15,21607.65,21091.81,21294.98,38268.04284],[1657425600000,21295.76,21373.48,21161.36,21338.12,29088.18041],[1657440000000,21339.46,21424.67,21161.67,21301.84,29990.38017],[1657454400000,21301.84,21345.14,20835.73,20899.76,38336.80103],[1657468800000,20898.44,21052.47,20655.0,20920.54,31704.38242],[1657483200000,20921.4,21180.92,20698.9,20862.47,24800.42869],[1657497600000,20861.11,20868.48,20453.36,20540.69,23077.88556],[1657512000000,20540.68,20606.11,20353.72,20439.91,18882.53702],[1657526400000,20439.17,20632.59,20411.56,20473.06,19309.20207],[1657540800000,20474.55,20762.02,20271.1,20437.44,29172.48123],[1657555200000,20440.0,20716.29,20400.0,20509.47,21383.4604],[1657569600000,20509.47,20565.05,19875.23,19963.61,25709.84096],[1657584000000,19963.61,20006.54,19786.46,19942.33,19173.11575],[1657598400000,19942.33,20059.42,19620.0,19730.99,25109.26736],[1657612800000,19731.0,19836.6,19558.12,19773.9,24762.84215],[1657627200000,19775.56,20010.0,19695.3,19886.33,25999.14655],[1657641600000,19886.33,20007.23,19278.0,19398.74,24209.03639],[1657656000000,19398.74,19555.0,19240.0,19328.75,20253.05042],[1657670400000,19331.28,19582.51,19265.4,19473.68,19334.01951],[1657684800000,19473.68,19875.0,19420.0,19705.25,18898.47892],[1657699200000,19707.06,19930.0,19670.02,19843.89,24102.1197],[1657713600000,19845.33,20128.39,18910.94,19456.2,80056.95967],[1657728000000,19454.99,20046.15,19230.0,19652.15,40636.95532],[1657742400000,19652.15,20366.61,19584.37,20234.87,26221.71576],[1657756800000,20234.87,20435.72,20164.06,20224.24,25680.78821],[1657771200000,20224.24,20276.9,19894.76,19990.72,24237.32324],[1657785600000,19990.72,20057.03,19635.22,19738.13,29040.80066],[1657800000000,19738.13,20466.0,19616.07,20390.5,41546.92001],[1657814400000,20390.0,20900.0,20143.96,20605.75,38641.83273],[1657828800000,20608.36,20720.0,20438.12,20588.84,15661.55211],[1657843200000,20588.84,20833.0,20382.29,20611.83,22529.61523],[1657857600000,20613.21,20936.0,20494.29,20835.38,21753.08143],[1657872000000,20835.38,21059.32,20720.16,20769.74,27470.72494],[1657886400000,20769.74,21090.0,20759.39,20792.19,31597.1672],[1657900800000,20792.19,21189.0,20636.7,21165.85,21907.5011],[1657915200000,21165.85,21200.0,20760.0,20830.04,18085.215],[1657929600000,20830.04,20865.38,20600.0,20738.0,14640.8498],[1657944000000,20738.0,20764.83,20478.61,20546.18,14599.27645],[1657958400000,20546.18,20685.9,20539.85,20616.69,10306.66166],[1657972800000,20616.69,20957.46,20588.72,20943.02,19963.84945],[1657987200000,20943.02,21588.94,20921.07,21192.04,43421.74072],[1658001600000,21190.0,21345.99,20911.64,21195.6,18079.29585],[1658016000000,21195.6,21460.85,21082.8,21324.18,18547.58908],[1658030400000,21322.27,21684.54,21231.01,21467.61,19318.5362],[1658044800000,21467.61,21549.0,21209.71,21456.79,23064.81204],[1658059200000,21459.35,21500.0,21075.07,21170.09,21364.005],[1658073600000,21170.09,21355.0,20824.0,21026.85,21727.9509],[1658088000000,21029.12,21080.0,20750.01,20798.16,14206.55928],[1658102400000,20799.58,21379.99,20762.45,21280.02,27179.49062],[1658116800000,21282.6,22400.0,21170.01,22245.93,48396.16981],[1658131200000,22245.93,22515.0,21960.71,22133.31,42183.61879],[1658145600000,22132.08,22777.63,21898.0,22675.83,44890.53958],[1658160000000,22675.83,22713.28,21388.0,21617.92,44695.7445],[1658174400000,21617.92,22650.0,21434.35,22432.58,32597.16802],[1658188800000,22432.58,22961.72,21807.46,21903.55,55617.52641],[1658203200000,21903.55,22133.89,21579.54,21764.88,35837.62027],[1658217600000,21764.88,22230.0,21696.6,21974.49,28896.23227],[1658232000000,21977.19,23199.9,21971.84,23136.08,63148.34394],[1658246400000,23128.31,23706.26,22950.21,23401.99,54014.75795],[1658260800000,23399.88,23800.0,23147.14,23396.62,26256.2849],[1658275200000,23398.48,23522.4,22922.0,23436.85,36854.25418],[1658289600000,23438.01,23864.15,23303.43,23381.18,30902.98687],[1658304000000,23381.18,23888.04,23313.9,23728.55,37527.86088],[1658318400000,23728.55,24276.74,23567.91,24172.63,51659.15287],[1658332800000,24172.64,24201.94,23400.0,23660.38,42044.92471],[1658347200000,23663.24,23799.62,22906.19,23223.3,39772.99143],[1658361600000,23223.3,23442.77,22666.0,22777.2,31345.35804],[1658376000000,22779.12,23099.51,22638.53,22931.56,26511.16775],[1658390400000,22929.28,23074.12,22466.34,22606.04,29204.64726],[1658404800000,22607.92,22850.0,22341.46,22642.34,38983.52083],[1658419200000,22639.37,23207.94,22632.72,23194.4,35494.11017],[1658433600000,23194.4,23308.8,22931.35,23152.19,23278.87786],[1658448000000,23152.19,23352.53,22861.43,22909.9,18175.45307],[1658462400000,22907.25,23320.0,22805.89,23118.79,23234.33239],[1658476800000,23121.63,23634.4,23068.0,23610.58,34290.2736],[1658491200000,23612.15,23756.49,23227.81,23290.68,43317.27254],[1658505600000,23290.71,23344.62,22543.64,22586.26,36877.18728],[1658520000000,22582.88,22785.95,22500.0,22684.83,15703.92078],[1658534400000,22684.83,22904.39,22550.14,22808.55,13827.77357],[1658548800000,22808.55,23000.77,22675.12,22770.52,18934.41428],[1658563200000,22771.94,22877.26,22210.67,22227.53,28908.73925],[1658577600000,22230.28,22389.53,22039.89,22215.61,22197.02528],[1658592000000,22216.9,22332.0,21934.57,22272.5,21809.06463],[1658606400000,22272.5,22559.0,22221.54,22451.07,16460.75674],[1658620800000,22448.58,22677.37,22288.0,22331.86,14961.07067],[1658635200000,22331.86,22839.99,22257.15,22701.6,20882.52765],[1658649600000,22704.09,22822.81,22480.0,22657.63,19335.21392],[1658664000000,22657.63,22911.31,22444.0,22847.08,23259.23781],[1658678400000,22847.08,22880.87,22630.0,22700.4,15935.18301],[1658692800000,22699.12,23014.64,22513.7,22579.68,20816.43971],[1658707200000,22577.13,22666.0,21753.57,21867.75,33119.0354],[1658721600000,21867.75,22002.62,21737.82,21962.33,22588.79451],[1658736000000,21962.33,22110.98,21868.36,21941.25,22048.18138],[1658750400000,21942.18,22003.12,21683.4,21895.79,32159.10297],[1658764800000,21893.94,22021.47,21552.53,21890.17,27200.4675],[1658779200000,21892.66,22259.98,21250.0,21310.9,43229.18467],[1658793600000,21310.9,21347.82,20856.48,21141.53,40540.47207],[1658808000000,21141.53,21272.21,21017.21,21066.86,21997.35143],[1658822400000,21066.86,21161.37,20932.7,21090.22,20342.85229],[1658836800000,21090.22,21196.58,20706.5,20746.81,38069.87939],[1658851200000,20746.81,21083.49,20734.79,20915.57,27918.74151],[1658865600000,20911.55,21300.0,20809.53,21254.67,28947.94657],[1658880000000,21254.67,21284.0,21042.53,21076.86,21881.70836],[1658894400000,21076.86,21451.33,21059.0,21347.36,22842.73152],[1658908800000,21346.11,21439.29,21129.65,21200.23,21108.09122],[1658923200000,21200.6,21547.53,21157.07,21530.86,31459.70714],[1658937600000,21530.86,23112.63,21455.25,22773.62,82340.73885],[1658952000000,22773.62,22997.17,22576.0,22952.45,31338.22087],[1658966400000,22954.31,23460.58,22701.44,23133.45,35277.39369],[1658980800000,23133.45,23273.81,22887.0,22925.1,25279.95507],[1658995200000,22925.1,23138.28,22816.26,23114.52,24940.73011],[1659009600000,23116.19,23992.0,22582.13,23745.57,74002.6011],[1659024000000,23747.85,24106.96,23662.52,23794.26,44457.31533],[1659038400000,23792.1,24199.72,23711.0,23842.93,32071.0788],[1659052800000,23845.25,23947.73,23701.0,23912.85,25679.75202],[1659067200000,23912.7,24442.66,23820.27,23943.26,30517.851],[1659081600000,23941.63,24131.54,23530.96,23720.56,33097.55799],[1659096000000,23718.71,24222.0,23414.03,24010.74,54279.81023],[1659110400000,24012.76,24051.22,23606.18,23895.13,34146.24673],[1659124800000,23895.14,24138.69,23700.0,23773.75,20577.28826],[1659139200000,23777.28,23968.9,23674.14,23801.35,21365.90398],[1659153600000,23802.8,23914.0,23650.0,23880.76,16225.66452],[1659168000000,23878.58,24073.05,23732.56,23956.38,23749.27671],[1659182400000,23956.38,24668.0,23916.97,24529.1,38918.92187],[1659196800000,24526.57,24593.02,23862.0,23920.65,24101.00978],[1659211200000,23923.74,24078.94,23502.25,23643.51,26699.35525],[1659225600000,23644.64,23886.92,23520.0,23737.4,18447.41876],[1659240000000,23739.41,23842.2,23670.0,23713.1,14787.67259],[1659254400000,23713.1,23860.0,23558.21,23801.07,18809.56497],[1659268800000,23802.56,23861.83,23605.21,23774.97,19234.61369],[1659283200000,23774.97,24194.82,23400.0,23845.88,33340.73193],[1659297600000,23843.69,23892.43,23227.31,23293.32,23123.32289],[1659312000000,23296.36,23466.55,23257.37,23375.62,15508.11562],[1659326400000,23376.59,23425.0,23112.0,23322.05,18881.81214],[1659340800000,23323.26,23379.0,22939.57,23227.79,25583.0702],[1659355200000,23227.79,23509.68,22961.6,23326.73,35670.80561],[1659369600000,23325.19,23355.0,22850.0,22953.59,28331.92374],[1659384000000,22955.37,23417.11,22908.45,23268.01,20234.43488],[1659398400000,23266.9,23447.62,22780.0,22853.11,23861.8006],[1659412800000,22851.34,22937.5,22715.61,22887.8,19556.90887],[1659427200000,22889.62,22973.08,22654.37,22882.61,22574.83437],[1659441600000,22882.61,23151.24,22666.05,22979.5,41402.35374],[1659456000000,22977.78,23459.89,22870.1,22951.21,34504.69159],[1659470400000,22951.21,23148.6,22910.0,22987.79,16172.69308],[1659484800000,22985.93,23079.39,22681.22,22862.72,21794.67604],[1659499200000,22863.65,23074.86,22802.0,22989.96,16328.70249],[1659513600000,22989.16,23471.5,22987.46,23402.83,27560.31855],[1659528000000,23405.14,23647.68,23207.29,23352.76,34061.28808],[1659542400000,23352.76,23574.98,23256.87,23462.0,24167.19029],[1659556800000,23460.51,23486.48,22720.0,22818.37,22036.6345],[1659571200000,22816.91,23223.32,22791.46,23095.74,23187.70628],[1659585600000,23095.74,23185.35,22815.35,22947.92,21337.72264],[1659600000000,22947.92,22956.41,22767.86,22885.01,21575.66775],[1659614400000,22885.01,23148.99,22750.0,22931.68,38733.1817],[1659628800000,22931.68,22980.0,22400.0,22451.24,31973.68221],[1659643200000,22451.28,22670.0,22449.09,22622.98,18046.70958],[1659657600000,22622.41,23200.0,22586.95,23175.32,29075.77169],[1659672000000,23173.9,23432.51,23065.82,23186.08,24099.30825],[1659686400000,23185.08,23441.1,23095.17,23405.13,25397.19562],[1659700800000,23403.67,23472.86,22879.42,22988.25,48880.34457],[1659715200000,22988.26,23104.0,22754.13,22932.83,27002.4136],[1659729600000,22931.23,23329.0,22839.27,23312.42,20796.66376],[1659744000000,23313.56,23354.36,23152.42,23173.65,16587.73975],[1659758400000,23173.65,23236.93,23140.02,23205.87,11942.3366],[1659772800000,23204.77,23258.61,23100.0,23157.42,12641.35947],[1659787200000,23157.42,23236.49,23153.59,23202.21,10906.19763],[1659801600000,23201.18,23256.37,22982.49,23185.12,17103.93227],[1659816000000,23186.32,23220.0,22909.52,22954.21,14730.23735],[1659830400000,22954.21,23051.92,22844.62,22990.1,15970.1472],[1659844800000,22990.1,23029.62,22938.47,23015.95,10283.04251],[1659859200000,23014.6,23055.0,22890.52,23038.48,13104.13907],[1659873600000,23038.48,23184.21,23010.84,23023.14,17967.66602],[1659888000000,23021.97,23300.0,22994.0,23161.02,15650.28447],[1659902400000,23162.46,23402.0,23051.71,23174.39,15914.7295],[1659916800000,23174.39,23350.0,23154.25,23306.63,18056.13149],[1659931200000,23306.62,23852.43,23278.14,23807.68,30112.85373],[1659945600000,23807.53,24189.43,23771.01,24166.12,34588.39517],[1659960000000,24166.12,24245.0,23892.57,23991.38,38414.44409],[1659974400000,23991.38,24011.93,23793.33,23926.83,24331.51732],[1659988800000,23926.84,24104.55,23670.88,23810.0,25455.09972],[1660003200000,23810.98,23869.96,23626.87,23828.96,15374.43569],[1660017600000,23828.98,23933.25,23754.51,23878.12,16624.77929],[1660032000000,23878.12,23890.47,23182.55,23263.92,36406.15298],[1660046400000,23263.34,23327.07,22865.0,23075.0,35184.14371],[1660060800000,23075.0,23132.11,22970.0,23053.82,22428.47764],[1660075200000,23053.82,23265.0,23050.0,23149.95,17164.51927],[1660089600000,23151.32,23151.32,22664.69,22863.75,27322.38638],[1660104000000,22863.75,23011.5,22829.17,22963.67,18724.46992],[1660118400000,22963.67,23204.0,22961.96,23123.95,23418.88921],[1660132800000,23122.36,24178.0,23004.58,23997.1,74487.45703],[1660147200000,23997.1,24092.52,23475.4,23638.95,34250.74128],[1660161600000,23638.95,24226.0,23622.96,23954.05,30712.60571],[1660176000000,23954.05,24491.22,23912.39,24324.38,43690.74811],[1660190400000,24324.37,24745.0,24287.47,24431.88,42311.44311],[1660204800000,24431.88,24685.2,24345.08,24559.37,31586.25817],[1660219200000,24559.37,24918.54,24280.18,24343.68,67916.73828],[1660233600000,24343.68,24418.5,24081.22,24221.81,39040.82428],[1660248000000,24222.73,24334.46,23852.13,23934.39,25213.78362],[1660262400000,23933.09,24097.97,23761.84,24010.11,29110.90611],[1660276800000,24011.25,24060.0,23880.0,23960.99,20722.1852],[1660291200000,23960.99,24143.0,23583.0,23672.99,33894.47421],[1660305600000,23672.98,24012.21,23653.66,23980.66,37591.11057],[1660320000000,23979.58,24271.58,23952.03,24177.57,26396.2295],[1660334400000,24177.57,24456.5,24048.29,24403.68,26492.66481],[1660348800000,24401.7,24811.24,24334.37,24796.53,33493.90366],[1660363200000,24796.53,24888.0,24552.13,24572.12,29087.49126],[1660377600000,24574.03,24653.48,24291.22,24435.91,31052.72614],[1660392000000,24435.91,24600.88,24300.0,24512.66,21336.66579],[1660406400000,24512.66,24593.37,24336.16,24398.56,21151.79633],[1660420800000,24398.56,24545.0,24319.09,24441.38,16729.67117],[1660435200000,24443.06,24640.0,24343.3,24570.02,21999.26985],[1660449600000,24570.33,25047.56,24500.0,24873.32,29499.16312],[1660464000000,24873.32,24883.24,24524.32,24564.49,28622.92667],[1660478400000,24564.5,24593.43,24400.0,24524.54,21597.85172],[1660492800000,24525.51,24568.74,24144.0,24284.07,29371.84503],[1660507200000,24284.07,24435.0,24172.4,24305.24,20115.08834],[1660521600000,24305.25,25211.32,24164.1,24867.39,48020.61288],[1660536000000,24866.12,24982.7,23944.62,24027.05,54638.95429],[1660550400000,24027.05,24314.28,23869.46,24049.48,40091.08032],[1660564800000,24048.91,24265.74,23900.0,24226.0,42008.7708],[1660579200000,24226.0,24281.1,23965.0,23982.54,30437.94241],[1660593600000,23983.54,24192.83,23773.22,24094.82,27342.18688],[1660608000000,24093.04,24247.49,23853.0,24083.42,31819.39488],[1660622400000,24083.25,24144.77,23795.67,24066.93,26639.66002],[1660636800000,24067.77,24150.0,23968.78,24038.03,25008.36776],[1660651200000,24036.86,24094.13,23671.22,23901.27,41284.19897],[1660665600000,23901.0,24058.0,23691.06,23930.24,36967.30007],[1660680000000,23930.24,23994.0,23809.0,23854.74,17606.02651],[1660694400000,23856.15,24085.0,23824.99,24006.66,27497.44226],[1660708800000,24006.66,24446.71,23759.3,23786.42,42139.73733],[1660723200000,23788.32,23924.97,23690.79,23746.65,29502.38216],[1660737600000,23746.65,23760.68,23321.6,23391.9,50641.81441],[1660752000000,23391.9,23638.84,23236.0,23275.04,40282.52766],[1660766400000,23276.89,23417.44,23180.4,23342.66,20604.78384],[1660780800000,23342.66,23516.44,23285.23,23433.31,20285.16515],[1660795200000,23434.25,23466.67,23325.01,23414.21,18535.89444],[1660809600000,23414.21,23582.35,23344.2,23534.43,21749.67803],[1660824000000,23534.43,23600.0,23355.73,23452.28,33043.94202],[1660838400000,23451.45,23469.27,23235.28,23344.88,27697.39734],[1660852800000,23344.88,23448.0,23111.04,23191.2,22873.89313],[1660867200000,23191.45,23208.67,22711.11,22769.05,41226.7643],[1660881600000,22768.97,22837.34,21447.76,21905.88,52502.49717],[1660896000000,21907.37,21915.88,21261.96,21467.91,55689.19945],[1660910400000,21467.91,21605.71,21265.77,21443.36,47572.54319],[1660924800000,21443.36,21660.73,21149.95,21329.66,38711.52891],[1660939200000,21329.65,21382.5,20783.57,20834.39,48293.34445],[1660953600000,20834.39,21212.67,20792.92,21140.34,33280.56478],[1660968000000,21139.97,21370.0,21077.56,21307.25,30309.80491],[1660982400000,21307.99,21315.0,21118.5,21233.66,24822.54213],[1660996800000,21233.66,21382.85,21200.0,21299.44,23779.7671],[1661011200000,21300.5,21360.0,20941.63,20988.36,35287.95553],[1661025600000,20988.52,21250.51,20761.9,21140.07,35561.04918],[1661040000000,21140.07,21330.55,21118.71,21208.72,21895.29548],[1661054400000,21210.06,21285.08,21069.11,21251.38,21730.29782],[1661068800000,21250.21,21570.0,21224.48,21524.39,34690.60227],[1661083200000,21525.57,21587.74,21314.88,21420.2,24843.69947],[1661097600000,21419.0,21557.26,21330.75,21512.01,21034.03801],[1661112000000,21512.01,21800.0,21277.73,21515.61,35006.75105],[1661126400000,21516.7,21530.03,21360.41,21414.86,25174.83039],[1661140800000,21413.67,21494.44,21058.62,21097.72,34115.81272],[1661155200000,21098.01,21338.75,20890.18,21248.71,49490.8094],[1661169600000,21249.78,21444.72,21086.54,21400.47,51797.07693],[1661184000000,21400.47,21548.71,20963.0,21057.25,35679.67466],[1661198400000,21055.48,21423.74,21045.0,21399.83,25963.84116],[1661212800000,21400.75,21468.51,21218.28,21239.18,25560.09622],[1661227200000,21239.18,21318.84,20890.14,21305.34,34416.0604],[1661241600000,21305.34,21550.0,21286.0,21456.34,40917.92309],[1661256000000,21455.97,21684.87,21327.95,21474.67,48875.0019],[1661270400000,21473.01,21602.49,21358.38,21522.01,29866.93249],[1661284800000,21522.01,21654.91,21428.0,21529.12,21331.75754],[1661299200000,21529.11,21555.84,21145.0,21264.01,29785.93251],[1661313600000,21264.01,21504.97,21237.57,21317.85,29673.56148],[1661328000000,21319.27,21476.23,21261.0,21438.92,25602.05989],[1661342400000,21439.84,21645.65,21373.43,21618.45,36534.39799],[1661356800000,21618.46,21900.0,21605.0,21707.58,32108.0372],[1661371200000,21709.32,21761.92,21361.6,21368.08,20679.23139],[1661385600000,21368.05,21637.89,21310.15,21468.93,25661.25463],[1661400000000,21468.12,21762.0,21461.53,21743.29,27720.91104],[1661414400000,21744.22,21819.88,21611.22,21720.31,31114.16042],[1661428800000,21720.31,21779.0,21483.38,21565.12,40638.26855],[1661443200000,21563.92,21646.27,21422.43,21605.2,27793.81951],[1661457600000,21607.25,21685.0,21514.89,21559.04,16987.36886],[1661472000000,21559.04,21614.89,21431.22,21552.17,21810.53604],[1661486400000,21552.17,21564.82,21326.66,21452.9,26876.78847],[1661500800000,21452.9,21468.76,21106.31,21189.77,29944.51782],[1661515200000,21191.27,21886.77,20635.12,20781.08,113783.45025],[1661529600000,20780.86,20832.23,20529.74,20644.47,44696.99841],[1661544000000,20643.01,20749.98,20107.9,20241.05,36699.32856],[1661558400000,20239.14,20402.93,20135.04,20203.18,29318.4206],[1661572800000,20204.23,20277.38,19920.0,20272.25,31410.50355],[1661587200000,20269.9,20279.61,20135.89,20211.21,21699.22715],[1661601600000,20211.21,20242.02,19800.0,19977.36,32921.72422],[1661616000000,19976.08,20100.0,19838.8,20018.0,26551.73716],[1661630400000,20018.0,20103.57,19858.43,20037.6,20680.84764],[1661644800000,20037.6,20171.18,19926.78,19990.58,19062.2534],[1661659200000,19991.39,20085.0,19937.9,20056.62,15905.99683],[1661673600000,20055.85,20107.52,19943.0,20034.97,18745.8172],[1661688000000,20033.87,20059.99,19811.0,20022.03,28371.45725],[1661702400000,20022.03,20155.62,19955.1,19973.76,23600.20388],[1661716800000,19972.31,20049.96,19520.0,19555.61,33622.2312],[1661731200000,19555.61,19966.56,19550.79,19868.14,35747.04123],[1661745600000,19866.29,19941.22,19739.74,19897.01,26893.72392],[1661760000000,19897.01,19923.63,19762.3,19825.09,25639.12076],[1661774400000,19824.2,20384.25,19805.0,20262.28,60730.4378],[1661788800000,20263.62,20433.62,20078.92,20098.65,35933.86098],[1661803200000,20098.65,20351.53,20075.0,20285.73,25565.31076],[1661817600000,20287.2,20298.75,20110.0,20273.36,28757.16891],[1661832000000,20273.36,20576.25,20257.32,20434.16,39864.58091],[1661846400000,20433.65,20511.3,20331.99,20403.8,31895.57423],[1661860800000,20403.8,20450.0,19650.0,19756.24,63047.81394],[1661875200000,19756.24,20099.81,19540.0,19947.2,59238.18278],[1661889600000,19947.2,20059.66,19745.43,19811.66,33831.03452],[1661904000000,19813.03,20459.32,19797.94,20402.87,43434.99397],[1661918400000,20401.46,20490.0,20188.0,20258.09,40558.7766],[1661932800000,20258.09,20410.21,20123.09,20314.78,46273.02503],[1661947200000,20314.78,20423.38,19870.0,20140.63,69387.69551],[1661961600000,20142.26,20328.46,19881.22,20228.57,49128.3389],[1661976000000,20228.57,20299.97,19966.0,20050.02,28163.77764],[1661990400000,20048.44,20208.37,19917.01,20022.97,35505.13886],[1662004800000,20023.82,20139.0,19801.38,19895.66,35973.37844],[1662019200000,19894.97,20126.23,19820.6,20074.01,40982.81672],[1662033600000,20074.91,20096.39,19652.79,19782.59,58172.52468],[1662048000000,19783.03,19938.0,19565.66,19871.68,44073.56909],[1662062400000,19871.68,20180.0,19841.45,20131.46,30582.54484],[1662076800000,20132.64,20245.89,19957.78,20157.01,30343.55359],[1662091200000,20157.01,20298.0,20037.14,20111.24,29629.83037],[1662105600000,20111.24,20179.19,19991.0,20090.81,29418.89765],[1662120000000,20090.81,20441.26,20020.06,20355.85,68960.92967],[1662134400000,20355.85,20387.3,19755.29,19910.43,64356.56312],[1662148800000,19909.23,20026.66,19858.4,19951.86,23276.8289],[1662163200000,19950.98,20055.93,19866.77,19899.69,25987.89995],[1662177600000,19899.69,19968.11,19754.77,19815.63,23401.70682],[1662192000000,19815.63,19868.86,19726.1,19798.76,27168.875],[1662206400000,19798.73,19904.68,19748.88,19772.95,24593.00049],[1662220800000,19772.95,19835.0,19652.72,19710.0,27439.06077],[1662235200000,19710.0,19850.0,19677.29,19831.9,18048.48901],[1662249600000,19832.45,19861.94,19740.07,19772.79,16305.78804],[1662264000000,19772.81,19812.19,19615.0,19632.4,19451.27513],[1662278400000,19630.95,19852.92,19583.1,19850.79,27933.29823],[1662292800000,19849.89,19940.0,19650.0,19789.9,30563.58575],[1662307200000,19790.84,19956.54,19722.0,19882.69,25831.56173],[1662321600000,19883.18,20029.23,19815.0,20000.3,25503.27005],[1662336000000,20000.3,20057.27,19809.56,19884.91,35602.25427],[1662350400000,19884.88,19913.09,19681.22,19750.0,38064.14007],[1662364800000,19750.51,19805.47,19633.83,19701.95,35287.92719],[1662379200000,19701.95,19950.7,19667.02,19854.59,45206.89541],[1662393600000,19854.59,19912.4,19670.14,19708.64,37777.23026],[1662408000000,19708.64,19870.8,19697.1,19796.84,30604.56337],[1662422400000,19795.34,20180.0,19673.44,19790.01,68746.83346],[1662436800000,19790.01,19948.14,19730.74,19905.79,44613.1437],[1662451200000,19906.88,20030.82,19860.66,19918.33,44487.59705],[1662465600000,19918.33,19993.67,19663.7,19818.37,67591.86273],[1662480000000,19818.37,19855.0,18733.97,18824.41,87847.22545],[1662494400000,18823.48,19120.0,18649.51,18790.61,43028.39479],[1662508800000,18790.61,18873.17,18510.77,18745.85,53212.43422],[1662523200000,18745.01,18843.68,18671.22,18800.43,37858.02278],[1662537600000,18799.61,18859.98,18691.22,18739.59,34622.30107],[1662552000000,18739.78,18968.58,18674.33,18871.35,55673.06639],[1662566400000,18870.6,19200.0,18850.42,18992.38,55904.80594],[1662580800000,18992.37,19464.06,18987.89,19292.84,50124.1484],[1662595200000,19292.85,19384.81,19151.48,19218.4,31899.09781],[1662609600000,19218.4,19391.22,19056.0,19171.66,43606.76131],[1662624000000,19171.6,19397.71,19142.29,19311.15,38445.38899],[1662638400000,19311.6,19378.19,19012.0,19250.81,73379.5276],[1662652800000,19250.81,19354.04,19093.13,19352.38,46668.01447],[1662667200000,19352.38,19458.25,19251.9,19319.77,28814.49255],[1662681600000,19320.54,19956.12,19291.75,19950.73,45447.37355],[1662696000000,19949.59,20800.0,19928.47,20631.76,84684.16281],[1662710400000,20631.76,21200.0,20625.26,20937.72,77966.44551],[1662724800000,20937.72,21337.72,20912.37,21266.79,89876.5496],[1662739200000,21266.76,21437.9,21129.0,21291.62,79607.75533],[1662753600000,21291.62,21597.22,21186.07,21360.11,51337.45972],[1662768000000,21361.62,21391.65,21163.25,21303.07,46245.75068],[1662782400000,21301.88,21672.24,21251.59,21283.87,59402.39996],[1662796800000,21283.89,21393.99,21253.5,21285.11,42611.26446],[1662811200000,21285.11,21363.01,21111.13,21219.36,52619.58777],[1662825600000,21220.18,21646.0,21171.44,21579.1,54139.50348],[1662840000000,21579.1,21810.8,21361.64,21648.34,52978.82869],[1662854400000,21647.21,21682.6,21450.01,21542.42,37855.78481],[1662868800000,21542.42,21643.61,21350.0,21611.49,43220.93719],[1662883200000,21610.82,21726.6,21557.38,21613.03,42717.06626],[1662897600000,21613.03,21753.75,21455.0,21643.16,53469.51783],[1662912000000,21642.07,21860.0,21530.0,21617.99,49795.29184],[1662926400000,21617.99,21850.0,21456.67,21826.87,53643.95356],[1662940800000,21826.87,22374.0,21538.51,21656.87,85688.38428],[1662955200000,21656.43,22232.09,21627.34,22193.64,63905.9675],[1662969600000,22195.78,22472.68,21970.43,22312.75,77531.3543],[1662984000000,22313.57,22488.0,22000.0,22114.5,70775.18087],[1662998400000,22112.59,22454.0,22010.96,22426.08,57352.90302],[1663012800000,22428.25,22480.71,22252.37,22395.74,40141.82831],[1663027200000,22395.44,22445.86,22054.07,22231.58,54467.66462],[1663041600000,22232.72,22627.0,22178.57,22273.09,62723.37173],[1663056000000,22271.59,22713.92,22182.09,22522.74,65382.90597],[1663070400000,22522.74,22799.0,20751.0,20829.77,127253.50689],[1663084800000,20829.77,20927.73,20030.0,20283.58,76799.9066],[1663099200000,20284.89,20421.15,19860.0,20173.57,45287.67752],[1663113600000,20173.62,20541.48,20042.15,20323.04,52365.02585],[1663128000000,20323.04,20405.77,20130.98,20243.89,42761.43332],[1663142400000,20243.22,20419.83,20091.19,20225.35,51545.65753],[1663156800000,20224.74,20389.99,20070.0,20178.79,82170.45147],[1663171200000,20178.16,20238.71,19617.62,19952.11,71429.90144],[1663185600000,19951.83,20393.37,19851.21,20226.71,40553.9319],[1663200000000,20227.17,20270.61,19920.0,20023.59,49094.25992],[1663214400000,20023.59,20330.24,19955.43,20204.23,68202.10017],[1663228800000,20204.23,20225.0,20025.0,20148.35,47940.74236],[1663243200000,20149.59,20194.12,19497.0,19737.36,81453.00838],[1663257600000,19737.36,19947.56,19644.1,19782.36,50623.9086],[1663272000000,19780.71,19894.99,19578.0,19701.88,35755.74133],[1663286400000,19701.88,19814.99,19582.05,19744.77,39694.45813],[1663300800000,19744.77,19859.99,19728.0,19739.1,32804.03728],[1663315200000,19739.1,19890.0,19610.13,19867.82,42860.06736],[1663329600000,19868.75,19875.61,19442.76,19661.24,69622.24444],[1663344000000,19661.24,19661.89,19320.01,19618.91,69991.76218],[1663358400000,19617.34,19819.22,19612.42,19803.3,28818.50125],[1663372800000,19803.3,20071.09,19770.0,19884.93,34184.08705],[1663387200000,19884.5,19988.89,19785.49,19842.09,26553.85296],[1663401600000,19842.22,19916.61,19806.64,19810.22,27389.60408],[1663416000000,19810.22,20037.99,19748.08,19963.34,31447.15942],[1663430400000,19963.34,20189.0,19935.08,20009.21,36652.04674],[1663444800000,20009.27,20145.76,19940.0,20113.62,23123.49313],[1663459200000,20112.61,20117.26,19949.95,20000.33,28644.14045],[1663473600000,20000.33,20098.0,19953.58,20053.17,22819.40077],[1663488000000,20052.57,20102.16,19765.01,19922.92,43805.52765],[1663502400000,19922.29,20029.81,19725.0,19814.63,45886.72865],[1663516800000,19814.63,19879.44,19562.45,19725.87,58816.15437],[1663531200000,19725.58,19753.95,19335.62,19416.18,54245.51715],[1663545600000,19417.45,19518.17,18670.0,18776.93,57773.78177],[1663560000000,18775.89,18879.08,18232.56,18468.74,68529.74012],[1663574400000,18468.74,18800.0,18367.88,18684.87,65845.86227],[1663588800000,18685.77,19433.48,18676.47,19080.49,84129.00624],[1663603200000,19081.24,19560.35,18877.0,19514.8,60598.18921],[1663617600000,19514.8,19686.2,19413.53,19537.02,43635.82345],[1663632000000,19537.02,19634.62,19174.74,19364.19,45833.15231],[1663646400000,19364.19,19589.0,19233.38,19357.93,39970.83853],[1663660800000,19358.87,19424.29,19150.0,19219.49,47441.73225],[1663675200000,19219.49,19269.17,18777.0,19238.1,78407.70224],[1663689600000,19238.09,19319.28,18711.87,18993.33,75149.48271],[1663704000000,18993.33,19093.45,18785.01,18875.0,37295.42056],[1663718400000,18874.31,19060.26,18829.3,19021.17,31767.02269],[1663732800000,19022.24,19135.57,18791.2,18947.82,39627.44704],[1663747200000,18946.8,19205.93,18823.53,19165.93,44009.67001],[1663761600000,19165.18,19477.77,19084.17,19191.17,68280.56751],[1663776000000,19191.81,19956.0,18666.0,19001.03,129660.78978],[1663790400000,19002.76,19072.72,18125.98,18461.36,71688.60318],[1663804800000,18461.36,18789.04,18356.39,18690.39,59304.30733],[1663819200000,18690.39,18969.87,18617.41,18934.29,54535.0649],[1663833600000,18934.29,19285.12,18906.1,19229.81,65982.97543],[1663848000000,19229.81,19317.66,18794.06,18986.89,79875.43764],[1663862400000,18985.96,19499.0,18780.01,19311.19,72770.35854],[1663876800000,19309.43,19550.17,19150.0,19401.63,46853.57727],[1663891200000,19401.63,19467.0,19225.73,19394.62,46965.80422],[1663905600000,19393.14,19500.0,19200.0,19223.27,44875.62309],[1663920000000,19223.27,19273.52,18835.0,18862.72,66981.43167],[1663934400000,18862.72,19077.02,18531.42,18711.86,86334.54454],[1663948800000,18712.08,18852.28,18572.55,18807.57,84405.44112],[1663963200000,18807.57,19406.73,18803.0,19289.91,56324.07365],[1663977600000,19288.57,19316.14,19029.8,19121.92,47764.24279],[1663992000000,19121.92,19189.0,18925.94,18997.14,40878.7735],[1664006400000,18996.63,19119.75,18940.23,19051.63,35957.7707],[1664020800000,19052.24,19225.92,19012.49,19124.14,43071.74271],[1664035200000,19124.14,19195.0,19050.03,19103.3,33486.61434],[1664049600000,19102.68,19150.81,18805.34,18920.5,38337.42342],[1664064000000,18921.99,19062.0,18913.43,19053.67,31530.95821],[1664078400000,19052.83,19132.21,18937.62,19098.09,23058.73258],[1664092800000,19098.09,19180.21,18982.0,19117.94,26380.66333],[1664107200000,19117.95,19144.23,18841.91,18988.74,35787.72141],[1664121600000,18988.74,19123.27,18850.01,18915.49,32186.97594],[1664136000000,18915.49,18953.56,18629.2,18807.38,42246.39773],[1664150400000,18809.13,18948.11,18721.02,18868.39,60306.79999],[1664164800000,18869.07,18935.0,18680.72,18911.18,67107.34202],[1664179200000,18911.18,19318.96,18803.13,18876.62,96374.4075],[1664193600000,18876.62,19280.0,18817.62,19113.48,97273.5181],[1664208000000,19113.48,19269.69,18967.59,19202.77,74843.64765],[1664222400000,19202.16,19246.33,19070.05,19227.82,43333.50417],[1664236800000,19226.68,20300.0,19187.63,20099.04,102429.59353],[1664251200000,20099.04,20350.0,19958.85,20183.74,87315.93782],[1664265600000,20183.74,20338.39,20091.3,20229.26,83092.0836],[1664280000000,20230.35,20385.86,19865.0,19887.73,112000.16808],[1664294400000,19887.78,19954.49,18816.32,19077.59,143710.02724],[1664308800000,19077.59,19169.39,18926.91,19079.13,64712.93134],[1664323200000,19078.1,19238.28,18471.28,18745.65,89888.25192],[1664337600000,18746.2,18883.04,18622.0,18781.48,71094.44419],[1664352000000,18782.49,19155.08,18565.0,18955.43,101051.98922],[1664366400000,18954.96,19500.0,18940.02,19487.79,107753.20774],[1664380800000,19487.79,19666.66,19256.07,19546.72,100562.72795],[1664395200000,19546.72,19790.0,19386.22,19412.82,51034.83445],[1664409600000,19412.82,19605.0,19277.01,19507.5,68081.57253],[1664424000000,19507.5,19629.0,19267.0,19359.71,59453.67446],[1664438400000,19360.4,19550.0,19301.27,19463.04,51468.77584],[1664452800000,19463.04,19476.16,18843.01,19288.85,107395.48792],[1664467200000,19288.78,19645.52,19117.5,19405.37,80158.72186],[1664481600000,19402.63,19620.0,19379.74,19591.51,39866.69995],[1664496000000,19590.54,19700.0,19311.99,19398.12,64551.92999],[1664510400000,19397.72,19640.0,19387.87,19571.35,47503.62768],[1664524800000,19570.74,19635.53,19400.32,19436.29,55842.13147],[1664539200000,19435.79,20185.0,19155.36,19756.01,144858.14617],[1664553600000,19756.02,19873.5,19470.29,19473.52,81008.82587],[1664568000000,19473.52,19542.72,19240.44,19422.61,50558.29222],[1664582400000,19422.61,19484.0,19351.02,19416.05,26599.06128],[1664596800000,19416.05,19423.63,19258.53,19309.84,33286.14711],[1664611200000,19309.84,19367.98,19159.42,19312.04,28801.44783],[1664625600000,19312.04,19400.02,19240.08,19330.95,29365.85986],[1664640000000,19332.42,19353.81,19206.63,19266.15,28936.5307],[1664654400000,19266.15,19342.63,19200.0,19310.95,18636.09281],[1664668800000,19312.24,19345.88,19236.0,19310.83,23507.0187],[1664683200000,19310.36,19395.91,19227.73,19285.26,29989.34911],[1664697600000,19284.93,19300.55,19036.0,19192.43,39205.18396],[1664712000000,19193.05,19247.0,19070.0,19143.94,29988.35819],[1664726400000,19143.97,19341.58,19129.97,19260.63,28556.86831],[1664740800000,19260.63,19304.06,18920.35,19056.8,55565.69205],[1664755200000,19057.74,19258.96,18959.68,19168.29,51382.5756],[1664769600000,19168.35,19315.0,19059.68,19197.73,43780.6323],[1664784000000,19197.73,19255.3,19122.67,19245.41,36111.41297],[1664798400000,19246.81,19498.0,19134.23,19335.92,70106.16095],[1664812800000,19336.75,19650.0,19310.0,19541.38,59130.40924],[1664827200000,19543.31,19719.1,19508.83,19629.08,33074.56106],[1664841600000,19629.08,19722.6,19490.6,19598.27,33197.29856],[1664856000000,19598.27,19975.43,19554.0,19968.01,51247.75988],[1664870400000,19967.69,20152.0,19808.0,19939.0,64010.07569],[1664884800000,19939.0,20270.0,19905.3,20099.7,69188.34696],[1664899200000,20099.71,20272.98,19872.02,20220.09,62310.49507],[1664913600000,20220.09,20475.0,20139.51,20337.82,47058.02511],[1664928000000,20337.82,20365.6,20142.95,20189.83,36048.69819],[1664942400000,20190.66,20299.99,20074.91,20226.58,35631.11299],[1664956800000,20227.2,20245.58,19952.12,20027.43,49833.12646],[1664971200000,20028.74,20071.44,19730.0,20001.7,79557.72506],[1664985600000,20001.7,20350.0,19950.05,20119.47,72659.65133],[1665000000000,20117.31,20215.17,19975.42,20158.26,38509.43821],[1665014400000,20158.26,20445.52,20140.38,20355.69,60712.63123],[1665028800000,20356.08,20456.6,20156.0,20218.43,49277.52824],[1665043200000,20218.43,20257.42,20080.01,20245.22,44476.48281],[1665057600000,20244.46,20324.94,19874.81,20010.0,85298.42765],[1665072000000,20010.0,20256.0,19946.76,20010.62,52466.61013],[1665086400000,20010.62,20072.03,19853.0,19960.67,27890.49014],[1665100800000,19960.67,20054.41,19940.9,19981.88,22330.80432],[1665115200000,19982.86,20011.76,19810.0,19928.0,26021.78534],[1665129600000,19928.0,20024.7,19913.63,19998.9,24295.73874],[1665144000000,20000.15,20068.82,19474.71,19577.65,83168.1762],[1665158400000,19577.34,19606.52,19320.0,19459.32,45716.33665],[1665172800000,19459.32,19645.0,19440.73,19530.09,19341.99788],[1665187200000,19530.09,19627.38,19494.0,19504.78,16587.03947],[1665201600000,19504.78,19544.0,19415.6,19499.94,16821.42812],[1665216000000,19500.64,19548.0,19450.0,19534.21,15185.86547],[1665230400000,19534.21,19543.23,19415.0,19487.88,17822.54905],[1665244800000,19487.88,19535.91,19438.99,19468.03,13246.84579],[1665259200000,19467.49,19480.0,19237.14,19417.96,22816.37052],[1665273600000,19416.52,19455.0,19327.77,19366.58,15622.05078],[1665288000000,19365.35,19439.87,19316.04,19407.96,16252.84498],[1665302400000,19407.96,19558.0,19373.49,19468.35,19661.91341],[1665316800000,19468.35,19550.0,19460.8,19535.77,19786.37994],[1665331200000,19535.77,19555.89,19353.0,19468.96,22058.46837],[1665345600000,19468.73,19500.0,19368.1,19439.02,20519.16933],[1665360000000,19439.96,19525.0,19401.0,19452.99,22871.55036],[1665374400000,19452.97,19477.0,19368.08,19412.25,22698.65021],[1665388800000,19412.25,19419.78,19107.0,19331.62,42539.31282],[1665403200000,19333.02,19441.99,19221.41,19269.02,51393.02699],[1665417600000,19269.02,19358.76,19098.21,19211.59,47370.72922],[1665432000000,19211.59,19282.14,19020.25,19131.87,25635.82889],[1665446400000,19131.87,19133.52,18950.01,19044.74,38613.72562],[1665460800000,19044.19,19117.89,19010.0,19084.1,26726.91547],[1665475200000,19082.28,19158.93,19031.23,19153.68,26988.03887],[1665489600000,19153.68,19268.09,18860.0,19147.6,61403.19992],[1665504000000,19147.6,19185.52,18918.01,18999.25,62863.50025],[1665518400000,18997.66,19064.99,18986.62,19060.0,26878.46273],[1665532800000,19060.0,19132.93,19024.65,19048.73,27074.07089],[1665547200000,19049.09,19203.14,19041.9,19112.41,33358.37272],[1665561600000,19111.5,19201.82,19089.51,19114.62,29801.48633],[1665576000000,19114.62,19182.18,18965.88,19137.32,61965.24953],[1665590400000,19137.36,19179.26,19041.74,19137.18,43061.46223],[1665604800000,19137.29,19238.31,19131.55,19155.53,18565.62561],[1665619200000,19155.1,19175.13,19017.8,19089.16,27934.0663],[1665633600000,19089.16,19112.68,18950.0,19005.29,37143.82125],[1665648000000,19005.29,19038.9,18566.66,18753.2,59444.87585],[1665662400000,18754.09,19049.99,18190.0,18958.59,145930.25338],[1665676800000,18958.59,19513.79,18895.08,19369.94,92521.63596],[1665691200000,19369.94,19494.56,19328.72,19375.13,36782.03063],[1665705600000,19375.58,19951.87,19338.07,19816.85,68536.61884],[1665720000000,19816.85,19849.79,19568.33,19642.35,51525.85517],[1665734400000,19642.2,19748.54,19530.0,19596.25,52283.78825],[1665748800000,19596.25,19854.48,19301.0,19358.59,101579.14715],[1665763200000,19358.59,19403.6,19106.16,19168.18,55347.46757],[1665777600000,19168.18,19217.64,19070.37,19176.93,22361.44903],[1665792000000,19176.93,19227.68,19133.24,19200.99,17896.53771],[1665806400000,19200.99,19211.98,19133.16,19169.79,16197.72754],[1665820800000,19170.43,19179.63,19037.39,19167.33,25459.3042],[1665835200000,19167.33,19199.0,19094.01,19127.95,18810.70859],[1665849600000,19127.95,19163.39,19052.0,19102.17,15580.6284],[1665864000000,19102.65,19131.0,18975.18,19069.39,19902.73588],[1665878400000,19068.4,19170.82,19063.74,19123.43,15639.43271],[1665892800000,19123.43,19162.82,19110.35,19134.31,15106.93578],[1665907200000,19134.31,19195.0,19087.37,19144.69,19470.20494],[1665921600000,19144.69,19172.55,19104.16,19158.49,18611.13077],[1665936000000,19158.49,19383.44,19118.4,19375.39,23425.86976],[1665950400000,19375.39,19425.84,19101.0,19262.98,39641.04489],[1665964800000,19262.98,19309.06,19152.03,19186.38,22318.36879],[1665979200000,19186.38,19318.28,19161.03,19295.58,27284.47734],[1665993600000,19295.58,19545.22,19244.03,19457.58,41306.37788],[1666008000000,19457.58,19676.96,19419.6,19535.19,69167.97735],[1666022400000,19535.19,19592.55,19441.87,19526.84,37487.89479],[1666036800000,19527.66,19626.91,19471.8,19549.86,25248.78019],[1666051200000,19548.48,19624.03,19480.0,19547.9,29266.67122],[1666065600000,19548.68,19706.66,19524.37,19664.92,37967.51537],[1666080000000,19665.95,19673.0,19470.0,19563.59,40890.45],[1666094400000,19563.59,19680.49,19280.11,19375.01,67510.77491],[1666108800000,19375.71,19442.0,19091.0,19216.21,52650.55356],[1666123200000,19217.79,19433.43,19195.44,19327.44,32027.11342],[1666137600000,19327.44,19360.16,19213.99,19281.63,24838.11541],[1666152000000,19281.01,19308.34,19146.8,19218.11,30838.31529],[1666166400000,19218.59,19281.81,19140.01,19200.84,29796.8416],[1666180800000,19201.42,19301.69,19065.97,19266.43,49420.78798],[1666195200000,19267.94,19279.31,19095.0,19232.59,30387.57413],[1666209600000,19231.63,19249.51,19084.23,19123.97,20855.66097],[1666224000000,19123.35,19165.34,18900.0,19042.09,29823.96779],[1666238400000,19043.2,19210.0,19037.66,19145.94,31657.92383],[1666252800000,19145.1,19253.33,19105.99,19208.09,30170.9369],[1666267200000,19208.09,19347.82,19128.24,19253.3,52098.24201],[1666281600000,19253.88,19256.55,18964.02,19063.82,53032.20372],[1666296000000,19063.04,19098.0,18929.38,19041.92,26746.85643],[1666310400000,19041.92,19131.39,18999.0,19051.77,25204.50825],[1666324800000,19051.19,19084.17,18991.69,19027.86,25166.7528],[1666339200000,19028.68,19041.96,18900.0,18945.65,40041.11911],[1666353600000,18944.99,19174.16,18650.0,19168.25,103700.45286],[1666368000000,19168.44,19250.0,19089.0,19189.22,55099.94775],[1666382400000,19189.22,19249.73,19137.68,19164.37,20097.97692],[1666396800000,19164.37,19183.39,19112.72,19151.22,17604.99004],[1666411200000,19150.36,19177.01,19132.71,19163.58,14399.18819],[1666425600000,19163.58,19188.0,19140.0,19178.66,17169.0101],[1666440000000,19178.99,19257.0,19155.0,19235.65,26983.03009],[1666454400000,19234.8,19248.85,19134.0,19183.83,21607.12362],[1666468800000,19183.83,19224.99,19173.79,19204.35,12640.56633],[1666483200000,19204.29,19219.76,19163.32,19197.59,14760.13894],[1666497600000,19197.55,19221.71,19148.01,19162.37,16794.21475],[1666512000000,19162.16,19188.7,19125.63,19151.78,15471.09367],[1666526400000,19151.24,19213.14,19070.11,19190.14,22124.29676],[1666540800000,19190.14,19553.96,19169.18,19499.83,47851.15347],[1666555200000,19500.38,19695.0,19441.96,19570.4,50056.30425],[1666569600000,19570.4,19601.15,19342.33,19391.97,46226.18507],[1666584000000,19391.97,19392.41,19250.59,19322.4,45121.51744],[1666598400000,19322.4,19444.44,19292.3,19423.63,38678.18395],[1666612800000,19422.9,19450.9,19157.0,19301.96,71143.04614],[1666627200000,19301.96,19425.05,19223.0,19343.23,33590.0143],[1666641600000,19343.95,19419.15,19301.11,19329.72,21409.19777],[1666656000000,19330.6,19365.32,19250.0,19342.02,22889.60614],[1666670400000,19342.41,19377.1,19272.85,19306.75,21688.59752],[1666684800000,19306.34,19327.16,19237.0,19302.13,23756.86728],[1666699200000,19301.39,19811.0,19260.82,19748.48,87957.91613],[1666713600000,19748.48,20415.87,19718.0,20273.14,119097.10993],[1666728000000,20276.26,20296.92,19981.12,20080.07,50980.57361],[1666742400000,20079.02,20308.0,20050.41,20251.17,45190.154],[1666756800000,20250.55,20382.56,20129.24,20344.76,48521.83566],[1666771200000,20344.05,20783.27,20281.79,20607.81,74517.65302],[1666785600000,20606.86,21020.0,20338.75,20846.66,108637.26464],[1666800000000,20846.66,20997.13,20639.98,20763.54,64776.09859],[1666814400000,20764.52,20907.0,20694.28,20771.59,38849.68985],[1666828800000,20771.61,20847.9,20581.49,20755.33,41094.39042],[1666843200000,20755.9,20872.21,20680.72,20710.02,39944.95921],[1666857600000,20711.12,20750.9,20451.71,20622.84,51716.0483],[1666872000000,20622.11,20780.0,20430.0,20563.09,91523.45178],[1666886400000,20564.08,20679.51,20497.62,20629.59,39133.37997],[1666900800000,20629.59,20637.9,20200.0,20295.11,65231.34823],[1666915200000,20295.11,20337.8,20160.0,20292.81,41598.64181],[1666929600000,20292.77,20312.32,20060.0,20080.01,39111.54404],[1666944000000,20080.01,20248.64,20026.0,20173.74,44669.4375],[1666958400000,20174.0,20588.88,20000.09,20484.59,85700.24245],[1666972800000,20483.96,20750.0,20450.5,20609.21,52122.55718],[1666987200000,20609.21,20735.86,20566.0,20591.84,23837.52271],[1667001600000,20591.84,20823.81,20554.01,20754.27,31867.55531],[1667016000000,20754.27,20777.0,20620.81,20772.27,29666.53623],[1667030400000,20772.27,21085.0,20650.21,20698.89,69530.73315],[1667044800000,20698.06,20947.0,20676.54,20923.33,50383.03946],[1667059200000,20922.25,20982.86,20757.26,20836.96,46871.78707],[1667073600000,20836.96,20899.99,20704.12,20809.67,26562.12633],[1667088000000,20809.68,20841.11,20701.15,20775.5,24897.3423],[1667102400000,20775.5,20931.21,20741.32,20850.85,31837.14803],[1667116800000,20850.84,20887.34,20632.73,20769.84,41886.09154],[1667131200000,20770.81,20781.5,20589.18,20676.7,34950.03823],[1667145600000,20676.72,20700.91,20550.0,20647.49,30214.93935],[1667160000000,20647.77,20739.0,20515.0,20627.48,29010.04941],[1667174400000,20627.48,20675.0,20427.23,20516.07,38837.89003],[1667188800000,20516.07,20593.0,20455.0,20546.65,29471.83535],[1667203200000,20547.08,20845.92,20449.86,20730.54,56721.14914],[1667217600000,20731.53,20755.73,20237.95,20401.53,91762.35397],[1667232000000,20402.6,20533.0,20328.68,20371.72,56560.55789],[1667246400000,20371.4,20524.76,20353.77,20490.74,30213.8299],[1667260800000,20490.74,20589.67,20440.64,20482.57,42530.18742],[1667275200000,20482.57,20662.8,20466.71,20599.51,41697.36943],[1667289600000,20598.74,20700.0,20489.92,20522.79,53368.52562],[1667304000000,20522.23,20570.07,20330.74,20444.0,73725.84369],[1667318400000,20444.0,20517.77,20372.85,20451.45,45119.33416],[1667332800000,20449.29,20503.51,20429.35,20483.62,23491.17739],[1667347200000,20482.81,20558.35,20407.66,20520.34,35736.13079],[1667361600000,20520.34,20563.36,20356.75,20421.64,40207.32805],[1667376000000,20421.64,20539.9,20339.99,20431.33,43427.03759],[1667390400000,20432.38,20457.29,20360.0,20409.03,49089.14117],[1667404800000,20409.03,20800.0,20048.04,20250.68,152367.1987],[1667419200000,20250.68,20282.6,20059.94,20151.84,52889.43669],[1667433600000,20151.84,20339.99,20120.0,20310.63,45286.36328],[1667448000000,20310.63,20393.32,20281.01,20303.09,39635.74249],[1667462400000,20302.35,20338.99,20052.0,20130.64,57231.73925],[1667476800000,20129.8,20339.86,20031.24,20248.62,93114.84927],[1667491200000,20249.18,20315.8,20177.1,20262.53,48379.24924],[1667505600000,20262.53,20271.0,20157.86,20207.82,35537.21087],[1667520000000,20207.12,20330.87,20180.96,20321.79,43072.76992],[1667534400000,20321.79,20688.0,20306.58,20611.56,68700.50414],[1667548800000,20611.56,20681.91,20546.0,20558.46,61029.30462],[1667563200000,20558.03,21302.05,20350.0,20838.7,147532.06386],[1667577600000,20837.54,21115.48,20669.57,21108.54,94896.25811],[1667592000000,21108.54,21209.16,21048.63,21148.52,38463.491],[1667606400000,21148.52,21480.65,21080.65,21444.61,60018.53835],[1667620800000,21445.19,21467.93,21364.34,21384.42,36468.18793],[1667635200000,21384.92,21427.34,21234.9,21404.63,46187.5476],[1667649600000,21404.63,21420.84,21210.98,21299.22,43810.72523],[1667664000000,21299.22,21345.08,21261.56,21331.11,33717.99149],[1667678400000,21330.58,21380.0,21233.33,21299.37,25418.99465],[1667692800000,21299.37,21365.27,21189.44,21233.88,37099.86756],[1667707200000,21234.44,21252.54,21143.27,21194.49,28519.82652],[1667721600000,21193.88,21310.0,21173.03,21255.08,38346.71333],[1667736000000,21254.8,21289.49,21190.81,21241.1,36483.35035],[1667750400000,21241.85,21282.19,21152.46,21194.5,42016.27696],[1667764800000,21194.5,21211.62,20886.13,20905.58,47570.93745],[1667779200000,20905.58,21069.77,20820.0,20913.82,63421.68582],[1667793600000,20913.82,20918.33,20612.67,20635.74,64111.17727],[1667808000000,20635.1,20811.92,20571.52,20733.46,64125.37499],[1667822400000,20733.97,20798.74,20626.25,20764.95,81505.79028],[1667836800000,20764.95,20892.04,20652.52,20847.51,57993.87395],[1667851200000,20848.33,20890.71,20384.89,20591.13,55819.70106],[1667865600000,20590.67,20673.38,20116.13,20148.66,81205.83173],[1667880000000,20147.62,20242.4,19344.0,19796.9,143550.27178],[1667894400000,19796.9,19801.39,19580.33,19699.04,61367.50712],[1667908800000,19699.04,19746.78,19229.0,19520.97,97127.74479],[1667923200000,19522.0,20700.88,17166.83,18256.64,284711.694213],[1667937600000,18255.24,18730.0,17810.49,18547.23,92742.31315],[1667952000000,18545.38,18587.76,18000.0,18313.68,91433.92399],[1667966400000,18313.68,18517.58,18173.09,18240.72,73860.20891],[1667980800000,18239.34,18256.85,17250.33,17818.08,152443.38735],[1667995200000,17817.07,18015.0,16918.83,17116.08,155027.773514],[1668009600000,17119.61,17333.33,16441.53,16784.64,137445.213943],[1668024000000,16784.64,16900.0,15588.0,15922.81,121716.422022],[1668038400000,15922.68,16574.92,15754.26,16369.59,115416.98805],[1668052800000,16370.64,16920.0,16204.36,16752.1,86030.11983],[1668067200000,16752.36,16959.99,16258.74,16397.57,93401.92308],[1668081600000,16399.03,17960.04,16386.66,17554.06,156826.77015],[1668096000000,17556.12,17989.0,17120.94,17455.62,90940.22913],[1668110400000,17456.98,18199.0,17374.81,17601.15,65832.33408],[1668124800000,17602.45,17695.0,16888.76,17064.12,74718.85795],[1668139200000,17064.12,17483.9,17002.97,17404.08,61422.11813],[1668153600000,17404.09,17537.0,17209.2,17350.7,48744.88649],[1668168000000,17349.45,17544.9,16361.6,16871.27,109025.83649],[1668182400000,16871.27,17045.09,16543.95,16849.17,57131.4949],[1668196800000,16849.17,17148.96,16555.77,17070.31,42509.67096],[1668211200000,17069.98,17119.1,16774.0,16907.44,33819.7034],[1668225600000,16907.58,16938.2,16631.39,16822.02,41019.46079],[1668240000000,16822.02,16977.45,16727.13,16866.92,31202.44956],[1668254400000,16866.46,16996.35,16757.0,16935.74,27834.06115],[1668268800000,16935.74,16964.37,16830.0,16891.32,18213.15975],[1668283200000,16892.41,16897.68,16760.0,16812.08,15731.1257],[1668297600000,16813.16,16954.28,16774.07,16914.6,19731.61105],[1668312000000,16915.02,16926.15,16562.82,16774.99,30970.25962],[1668326400000,16774.99,16795.92,16435.23,16659.23,39883.47029],[1668340800000,16659.23,16714.26,16517.85,16580.79,33086.48076],[1668355200000,16579.49,16621.23,16461.16,16554.6,28434.44524],[1668369600000,16553.35,16583.15,16229.0,16329.85,32854.5215],[1668384000000,16331.78,16411.99,15911.61,16139.79,53021.52334],[1668398400000,16140.66,16889.97,15815.21,16824.78,87942.46918],[1668412800000,16822.96,16935.59,16640.01,16749.8,54555.43829],[1668427200000,16748.75,17190.0,16425.67,16595.84,90401.96894],[1668441600000,16593.77,16674.97,16181.0,16258.21,51176.10236],[1668456000000,16258.21,16765.0,16191.58,16619.46,43113.27539],[1668470400000,16617.72,16894.56,16527.72,16823.06,41747.45402],[1668484800000,16823.06,16946.32,16638.59,16844.63,38017.00544],[1668499200000,16845.34,16989.0,16708.31,16781.62,46985.26326],[1668513600000,16783.27,17134.69,16730.0,16987.03,64668.96276],[1668528000000,16988.07,17071.43,16614.61,16858.77,60060.79783],[1668542400000,16858.77,16939.99,16736.47,16900.57,30982.3606],[1668556800000,16900.57,17015.92,16765.64,16969.99,36809.69032],[1668571200000,16970.87,16979.22,16796.2,16824.69,39167.06524],[1668585600000,16824.69,16850.27,16650.29,16707.9,44918.03841],[1668600000000,16706.64,16721.23,16378.61,16431.7,76074.13766],[1668614400000,16431.7,16643.23,16401.0,16556.88,35763.68183],[1668628800000,16558.2,16773.09,16499.46,16662.76,28760.79463],[1668643200000,16661.61,16751.0,16505.0,16526.18,32466.67392],[1668657600000,16526.18,16624.12,16410.74,16611.9,38581.60516],[1668672000000,16611.9,16635.82,16471.36,16595.08,36987.28275],[1668686400000,16594.19,16717.49,16430.0,16536.71,53461.3085],[1668700800000,16534.61,16748.94,16517.36,16620.56,41311.30641],[1668715200000,16620.56,16749.0,16608.98,16692.56,25230.80199],[1668729600000,16692.56,17011.0,16682.06,16854.98,47218.42906],[1668744000000,16855.75,16869.08,16724.32,16745.1,29781.53128],[1668758400000,16745.84,16854.33,16680.0,16749.88,37979.75646],[1668772800000,16750.25,16818.0,16608.8,16696.86,41069.82088],[1668787200000,16695.06,16732.85,16546.04,16656.37,35507.74399],[1668801600000,16656.36,16727.99,16610.0,16700.45,22666.90017],[1668816000000,16699.43,16708.77,16573.94,16628.7,17108.8338],[1668830400000,16628.7,16649.0,16553.53,16599.31,19554.82303],[1668844800000,16598.98,16683.01,16580.0,16676.26,16369.32698],[1668859200000,16676.26,16686.86,16634.01,16655.65,17152.87688],[1668873600000,16655.65,16664.0,16608.35,16627.33,14571.44836],[1668888000000,16627.33,16822.41,16625.98,16700.68,20205.84653],[1668902400000,16700.68,16753.33,16666.47,16679.99,16142.47871],[1668916800000,16679.99,16738.76,16671.0,16722.9,12890.18333],[1668931200000,16722.2,16736.41,16462.46,16525.38,35455.67077],[1668945600000,16526.04,16628.49,16461.0,16580.53,29836.83974],[1668960000000,16580.53,16613.35,16530.22,16587.8,16743.05612],[1668974400000,16587.8,16595.85,16180.0,16280.23,43773.90611],[1668988800000,16279.5,16295.0,15897.15,16073.75,62216.2307],[1669003200000,16073.15,16319.0,15955.99,16039.73,51162.58822],[1669017600000,16040.73,16169.52,15964.0,16084.42,44238.6051],[1669032000000,16084.42,16284.0,16025.42,16130.45,42559.74987],[1669046400000,16130.45,16139.19,15589.68,15722.98,66317.78175],[1669060800000,15721.51,15894.74,15476.0,15781.29,57602.042113],[1669075200000,15781.29,15967.76,15746.16,15847.82,37286.75927],[1669089600000,15848.53,15882.87,15616.63,15760.42,34849.336],[1669104000000,15760.42,15824.16,15660.0,15747.88,34287.55487],[1669118400000,15747.88,16315.0,15683.33,16241.3,70019.93246],[1669132800000,16241.3,16290.27,16049.87,16168.38,38015.74078],[1669147200000,16167.49,16254.99,16085.54,16226.94,25088.74285],[1669161600000,16227.96,16593.8,16160.2,16586.55,50293.37765],[1669176000000,16584.66,16662.1,16444.0,16583.84,40361.53649],[1669190400000,16583.84,16677.25,16500.0,16585.77,43852.99891],[1669204800000,16585.21,16604.1,16342.98,16427.11,48540.11547],[1669219200000,16427.09,16706.0,16320.02,16473.32,50260.38197],[1669233600000,16473.32,16676.72,16426.42,16603.11,31619.29359],[1669248000000,16603.11,16812.63,16533.65,16712.07,41047.14212],[1669262400000,16711.41,16740.01,16614.75,16623.9,37771.28253],[1669276800000,16622.38,16642.18,16493.81,16572.11,39861.5589],[1669291200000,16572.11,16606.52,16458.05,16558.11,34211.52881],[1669305600000,16559.01,16676.0,16517.99,16577.41,31052.91268],[1669320000000,16577.05,16639.0,16535.01,16598.95,22621.49842],[1669334400000,16599.55,16622.64,16470.0,16485.45,30431.68911],[1669348800000,16485.45,16502.19,16342.81,16461.66,33109.57785],[1669363200000,16462.22,16591.43,16407.72,16531.64,32443.09713],[1669377600000,16531.64,16584.48,16435.11,16513.0,38139.36908],[1669392000000,16513.0,16553.88,16458.46,16523.21,24601.27357],[1669406400000,16523.67,16666.0,16482.87,16522.14,23364.48859],[1669420800000,16521.35,16701.99,16509.6,16625.79,36853.07145],[1669435200000,16625.79,16651.84,16530.0,16583.75,33520.15757],[1669449600000,16584.13,16638.23,16556.66,16580.31,26143.57104],[1669464000000,16580.58,16680.57,16483.25,16512.86,38223.41057],[1669478400000,16512.35,16532.91,16420.45,16488.43,22355.97481],[1669492800000,16488.44,16549.66,16385.0,16458.57,24708.63122],[1669507200000,16457.61,16575.31,16446.59,16527.22,30490.33297],[1669521600000,16527.22,16600.0,16522.23,16562.98,30809.95839],[1669536000000,16562.98,16593.91,16513.0,16550.91,26995.40669],[1669550400000,16550.57,16586.74,16520.0,16574.28,24985.85901],[1669564800000,16573.76,16581.6,16520.88,16555.39,19431.08517],[1669579200000,16555.39,16597.36,16401.0,16428.78,29312.83384],[1669593600000,16428.77,16487.04,16051.9,16178.22,64062.47181],[1669608000000,16177.49,16246.98,16136.0,16222.06,30018.81404],[1669622400000,16224.14,16270.59,16178.24,16213.29,31112.94365],[1669636800000,16213.29,16310.43,16120.38,16146.26,47211.77393],[1669651200000,16146.26,16399.69,15995.27,16224.75,58760.47382],[1669665600000,16225.53,16271.09,16186.0,16212.91,21528.92642],[1669680000000,16212.18,16309.03,16100.0,16287.66,37524.80992],[1669694400000,16287.53,16541.59,16278.9,16463.31,49944.14239],[1669708800000,16463.95,16548.71,16430.0,16497.64,46585.27371],[1669723200000,16496.73,16508.04,16328.84,16393.48,56143.03583],[1669737600000,16394.34,16479.84,16342.59,16426.56,32741.57854],[1669752000000,16426.56,16526.91,16423.19,16442.53,25167.4097],[1669766400000,16442.91,17162.2,16428.3,16845.25,73546.88903],[1669780800000,16845.25,16920.16,16794.16,16884.18,36035.2487],[1669795200000,16883.87,16930.66,16835.75,16879.32,31050.82315],[1669809600000,16879.32,16897.0,16766.68,16865.64,47218.19899],[1669824000000,16865.64,17147.16,16705.0,17062.85,67867.00021],[1669838400000,17061.14,17249.0,17028.37,17163.64,47301.64711],[1669852800000,17165.53,17236.29,17088.01,17150.98,38426.27207],[1669867200000,17150.98,17168.0,17059.58,17070.21,28959.52128],[1669881600000,17070.21,17137.75,17042.37,17102.47,33637.46765],[1669896000000,17102.47,17324.0,16895.02,16977.67,72980.67845],[1669910400000,16977.6,17000.0,16897.15,16951.8,33234.91929],[1669924800000,16952.49,16987.29,16855.01,16977.37,25579.32344],[1669939200000,16978.0,17048.99,16857.89,16902.03,39252.94603],[1669953600000,16902.03,16973.72,16879.08,16955.82,24094.8219],[1669968000000,16955.42,17065.0,16936.15,16996.92,32589.74473],[1669982400000,16996.92,17105.73,16787.85,16938.94,56676.99303],[1669996800000,16938.94,16997.19,16902.1,16987.01,23517.59893],[1670011200000,16987.01,17099.0,16977.49,17092.74,26240.10158],[1670025600000,17092.13,17188.98,17011.0,17020.89,28132.99355],[1670040000000,17021.16,17036.24,16925.55,16964.51,25820.42469],[1670054400000,16964.51,16987.0,16880.88,16943.43,29069.57376],[1670068800000,16943.43,16983.77,16921.07,16961.49,26091.96422],[1670083200000,16961.04,16983.65,16937.84,16953.4,18257.70659],[1670097600000,16953.88,16959.61,16858.74,16885.2,27169.91025],[1670112000000,16885.2,17049.45,16878.25,16959.64,27682.51453],[1670126400000,16959.64,17068.0,16958.15,16996.39,30157.22705],[1670140800000,16996.39,17050.0,16905.01,16948.64,26725.06059],[1670155200000,16948.64,17067.45,16915.0,17029.88,33461.2234],[1670169600000,17029.88,17159.0,16972.36,17085.53,37721.27121],[1670184000000,17085.53,17202.84,17069.01,17105.7,22871.83709],[1670198400000,17106.65,17349.99,17076.85,17196.88,49755.20725],[1670212800000,17197.22,17424.25,17191.74,17313.93,43938.99382],[1670227200000,17313.34,17386.0,17281.42,17310.51,34517.04213],[1670241600000,17310.08,17313.48,17015.32,17083.92,38567.89848],[1670256000000,17083.92,17129.72,16867.0,16926.65,41843.07066],[1670270400000,16926.65,16989.59,16899.09,16966.35,25081.07991],[1670284800000,16966.35,17102.97,16965.98,17003.88,33880.09561],[1670299200000,17003.84,17023.41,16955.13,17001.17,27028.21636],[1670313600000,17001.17,17041.96,16906.37,16983.9,37036.12495],[1670328000000,16983.42,17032.95,16930.0,16985.27,49226.80508],[1670342400000,16985.27,17021.56,16912.24,16970.93,40500.76253],[1670356800000,16970.52,17107.01,16951.75,17088.96,31058.7643],[1670371200000,17088.96,17142.21,17018.94,17025.03,32672.43476],[1670385600000,17024.97,17046.48,16729.35,16763.03,48730.74334],[1670400000000,16763.03,16836.69,16678.83,16793.29,40654.46263],[1670414400000,16793.29,16897.38,16765.12,16837.48,45582.55807],[1670428800000,16837.48,16850.24,16778.21,16815.73,31381.52031],[1670443200000,16815.13,16865.81,16793.7,16836.64,21635.69423],[1670457600000,16836.64,16890.01,16780.01,16834.32,36098.63764],[1670472000000,16834.32,16851.0,16777.0,16825.55,29113.62581],[1670486400000,16825.55,16863.01,16733.49,16851.02,31992.18247],[1670500800000,16850.88,16957.79,16802.88,16917.4,45153.97555],[1670515200000,16917.39,17299.0,16909.46,17251.62,57256.46966],[1670529600000,17251.32,17297.65,17154.94,17224.1,36803.08691],[1670544000000,17224.1,17300.0,17186.5,17202.66,37666.59527],[1670558400000,17202.01,17235.85,17188.0,17211.93,30283.86513],[1670572800000,17211.65,17269.39,17200.0,17241.44,34392.33278],[1670587200000,17241.16,17360.0,17058.21,17181.5,74572.46263],[1670601600000,17181.5,17187.51,17119.03,17142.67,33791.84635],[1670616000000,17142.67,17158.22,17067.1,17128.56,27714.96249],[1670630400000,17128.56,17169.09,17116.4,17145.08,23546.55664],[1670644800000,17145.08,17178.0,17130.28,17154.06,21208.21159],[1670659200000,17154.06,17173.91,17112.52,17168.61,24177.65614],[1670673600000,17168.17,17225.12,17140.23,17207.7,28461.10102],[1670688000000,17207.69,17227.72,17160.14,17175.8,20890.63472],[1670702400000,17175.5,17183.87,17092.0,17127.49,22289.81926],[1670716800000,17127.49,17175.0,17121.92,17153.61,20173.9319],[1670731200000,17153.81,17200.0,17150.29,17180.88,25283.03928],[1670745600000,17180.88,17187.67,17140.01,17167.43,23183.64335],[1670760000000,17167.12,17169.8,17127.96,17153.52,24487.73588],[1670774400000,17153.52,17270.99,17136.0,17177.43,25321.47189],[1670788800000,17177.88,17179.4,17071.0,17085.05,36836.65641],[1670803200000,17085.05,17087.67,16871.85,16918.97,59583.90532],[1670817600000,16918.69,16948.66,16903.64,16923.94,30090.78129],[1670832000000,16923.61,17008.4,16903.49,16988.62,30337.96983],[1670846400000,16989.45,17054.79,16920.61,17010.81,47121.7899],[1670860800000,17010.19,17046.43,16981.03,17043.22,22763.79302],[1670875200000,17043.22,17241.89,17042.48,17209.83,36329.25758],[1670889600000,17208.93,17238.7,17119.02,17152.37,28009.77348],[1670904000000,17152.37,17208.47,17080.14,17165.17,41652.08355],[1670918400000,17164.82,17500.0,17155.0,17444.63,56294.44737],[1670932800000,17444.32,18000.0,17395.0,17752.94,90319.21705],[1670947200000,17753.54,17840.0,17618.38,17740.86,44340.47179],[1670961600000,17741.83,17818.99,17705.01,17774.7,23846.92066],[1670976000000,17775.82,17845.0,17750.0,17781.68,26604.67647],[1670990400000,17781.68,17817.46,17734.19,17806.01,21858.50725],[1671004800000,17805.54,17878.5,17785.0,17824.93,29001.95651],[1671019200000,17824.93,18116.0,17815.75,18061.83,57623.51886],[1671033600000,18061.83,18387.95,17709.62,17792.9,93233.97174],[1671048000000,17792.9,17947.33,17660.94,17803.15,38358.59126],[1671062400000,17804.01,17854.82,17561.0,17729.56,34212.62671],[1671076800000,17729.57,17746.0,17681.3,17691.45,18037.6522],[1671091200000,17690.84,17726.0,17610.22,17720.33,26381.54513],[1671105600000,17720.33,17725.93,17374.89,17429.05,67165.11004],[1671120000000,17428.43,17474.38,17314.0,17442.25,43487.27448],[1671134400000,17442.8,17457.44,17275.51,17356.34,34417.76026],[1671148800000,17356.96,17428.55,17345.15,17425.76,22531.33417],[1671163200000,17425.76,17531.73,17372.7,17503.35,19876.54141],[1671177600000,17503.36,17519.64,16918.97,17027.09,61576.8175],[1671192000000,17027.09,17085.0,16890.46,16972.34,46829.65618],[1671206400000,16972.33,16979.02,16732.36,16864.81,45596.75469],[1671220800000,16865.22,16956.55,16527.32,16632.12,56967.93721],[1671235200000,16631.5,16729.32,16579.85,16676.85,35862.93011],[1671249600000,16676.85,16772.0,16653.53,16745.54,31416.00664],[1671264000000,16746.15,16757.42,16661.71,16708.22,23218.18776],[1671278400000,16707.55,16729.18,16642.0,16700.26,24587.85943],[1671292800000,16700.78,16721.77,16647.15,16691.63,13526.16506],[1671307200000,16692.16,16796.82,16685.03,16776.52,16214.51784],[1671321600000,16777.54,16784.8,16702.23,16741.02,13502.77598],[1671336000000,16741.02,16804.7,16718.01,16750.83,20582.8977],[1671350400000,16750.83,16767.58,16663.07,16711.35,23453.63566],[1671364800000,16711.35,16738.0,16673.63,16683.84,17046.13528],[1671379200000,16683.83,16794.99,16676.15,16750.82,21118.31489],[1671393600000,16751.52,16863.26,16723.4,16738.21,16915.55695],[1671408000000,16739.0,16815.99,16627.35,16681.47,25799.30572],[1671422400000,16681.43,16750.0,16672.88,16722.23,23563.91318],[1671436800000,16722.23,16784.0,16707.1,16734.46,21364.79632],[1671451200000,16734.46,16765.71,16665.03,16669.08,30015.09905],[1671465600000,16668.23,16702.83,16505.0,16555.74,40426.17758],[1671480000000,16555.74,16649.0,16256.3,16438.88,37924.9912],[1671494400000,16438.88,16856.5,16397.2,16727.24,59178.87006],[1671508800000,16727.25,16880.58,16689.1,16802.83,41542.41439],[1671523200000,16802.23,16858.42,16763.78,16814.25,30146.26807],[1671537600000,16814.71,17061.27,16710.12,16918.83,54021.09656],[1671552000000,16918.15,16936.32,16767.0,16900.3,37387.83316],[1671566400000,16900.93,16926.99,16833.51,16895.56,26532.441],[1671580800000,16896.15,16925.0,16794.84,16837.1,25618.81632],[1671595200000,16836.44,16856.84,16767.53,16816.18,22520.56062],[1671609600000,16816.18,16894.91,16795.69,16878.47,22432.34441],[1671624000000,16878.47,16914.72,16723.0,16861.13,37844.72507],[1671638400000,16860.51,16866.4,16728.09,16756.2,27011.33711],[1671652800000,16756.2,16835.11,16729.22,16824.67,21383.18009],[1671667200000,16824.68,16860.77,16809.78,16852.8,19369.91332],[1671681600000,16852.44,16859.54,16783.43,16826.87,19944.19968],[1671696000000,16826.23,16868.52,16801.3,16834.8,24143.10225],[1671710400000,16834.2,16845.45,16610.92,16636.54,44272.22633],[1671724800000,16636.54,16669.5,16559.85,16662.13,34152.6759],[1671739200000,16662.72,16852.79,16647.01,16821.43,34162.15487],[1671753600000,16821.9,16893.9,16770.0,16828.23,24391.18256],[1671768000000,16828.54,16856.54,16805.53,16848.01,19206.52616],[1671782400000,16848.45,16890.89,16810.23,16844.02,22397.94279],[1671796800000,16844.02,16955.14,16731.13,16832.16,51543.61527],[1671811200000,16832.15,16860.07,16816.0,16844.79,22060.25162],[1671825600000,16844.79,16851.57,16765.67,16778.5,22012.49107],[1671840000000,16778.52,16844.08,16776.62,16840.65,16901.76793],[1671854400000,16840.8,16857.37,16805.01,16848.26,18443.51821],[1671868800000,16848.26,16859.44,16817.99,16824.41,17772.0835],[1671883200000,16824.42,16840.0,16815.09,16836.35,13411.00975],[1671897600000,16835.93,16865.0,16823.0,16843.59,14733.08619],[1671912000000,16843.92,16869.99,16808.15,16836.12,18962.82538],[1671926400000,16835.73,16852.95,16823.02,16832.14,13169.46243],[1671940800000,16832.14,16843.0,16802.0,16821.97,20043.33387],[1671955200000,16821.97,16835.93,16815.4,16821.51,16391.68969],[1671969600000,16821.51,16857.96,16721.0,16793.09,32149.19357],[1671984000000,16793.49,16822.27,16727.0,16794.07,23046.51009],[1671998400000,16794.07,16846.0,16753.44,16832.11,20640.88237],[1672012800000,16832.11,16900.0,16820.75,16894.19,21044.88061],[1672027200000,16894.54,16924.0,16835.0,16843.65,19840.31077],[1672041600000,16843.76,16873.15,16818.0,16864.04,19606.41357],[1672056000000,16864.64,16868.34,16791.0,16809.51,22661.78265],[1672070400000,16809.51,16862.23,16798.38,16841.0,19226.75704],[1672084800000,16841.0,16944.52,16817.82,16919.39,22183.86192],[1672099200000,16919.39,16972.83,16839.0,16876.51,28268.89204],[1672113600000,16876.82,16897.0,16853.52,16869.19,20265.58633],[1672128000000,16869.68,16882.03,16806.57,16832.4,26660.05201],[1672142400000,16832.01,16839.49,16733.21,16799.78,38183.41332],[1672156800000,16799.92,16804.98,16592.37,16690.75,38189.34193],[1672171200000,16690.75,16723.24,16651.03,16706.36,22182.30053],[1672185600000,16706.06,16755.2,16559.79,16650.65,34327.03679],[1672200000000,16650.65,16678.85,16585.71,16647.16,28797.5267],[1672214400000,16647.16,16689.3,16632.0,16678.98,25536.18644],[1672228800000,16678.52,16785.19,16569.94,16578.52,41691.03557],[1672243200000,16578.02,16668.0,16563.63,16595.92,27900.69287],[1672257600000,16595.43,16615.67,16465.33,16547.31,34785.0874],[1672272000000,16547.32,16594.0,16488.91,16558.33,23608.82868],[1672286400000,16558.33,16583.87,16534.04,16556.37,21158.81283],[1672300800000,16556.37,16630.0,16517.54,16598.7,28212.71787],[1672315200000,16598.7,16664.41,16590.64,16616.6,34295.37736],[1672329600000,16616.6,16654.54,16590.82,16612.4,26230.77683],[1672344000000,16612.4,16654.51,16555.57,16633.47,27491.95801],[1672358400000,16633.47,16648.77,16579.75,16599.08,20857.62793],[1672372800000,16598.79,16615.35,16429.0,16474.93,28945.88758],[1672387200000,16475.1,16531.1,16458.25,16496.27,20505.90685],[1672401600000,16495.96,16580.7,16333.0,16555.26,44689.94988],[1672416000000,16555.26,16577.0,16515.45,16525.37,25853.48693],[1672430400000,16525.91,16677.35,16523.91,16607.48,24063.45257],[1672444800000,16607.48,16616.37,16550.01,16552.46,15656.04768],[1672459200000,16552.46,16568.12,16531.0,16565.09,15808.94958],[1672473600000,16564.81,16583.9,16540.01,16567.15,20777.75988],[1672488000000,16567.52,16644.09,16547.12,16590.1,27839.30964],[1672502400000,16590.1,16613.3,16565.1,16570.14,16498.8751],[1672516800000,16570.14,16574.97,16470.0,16542.4,17909.48676],[1672531200000,16541.77,16559.77,16508.39,16533.04,15515.82327],[1672545600000,16533.04,16550.0,16499.01,16526.19,16532.24115],[1672560000000,16525.7,16557.0,16505.2,16556.66,15915.96701],[1672574400000,16556.66,16572.94,16533.68,16558.73,15046.09096],[1672588800000,16558.73,16623.65,16558.0,16603.08,18532.64857],[1672603200000,16603.53,16628.0,16586.24,16616.75,15382.64278],[1672617600000,16617.17,16707.25,16548.7,16661.94,19463.4751],[1672632000000,16662.38,16769.51,16619.44,16721.28,26026.88178],[1672646400000,16721.27,16772.01,16704.07,16735.11,23267.94119],[1672660800000,16735.51,16750.0,16669.15,16734.66,21747.21491],[1672675200000,16734.66,16739.64,16707.12,16737.56,12314.73653],[1672689600000,16737.56,16799.23,16660.51,16672.87,19068.3224],[1672704000000,16672.78,16706.14,16647.81,16691.81,20183.45596],[1672718400000,16691.81,16778.4,16681.79,16729.74,21434.34333],[1672732800000,16730.15,16766.0,16698.15,16721.03,25576.16376],[1672747200000,16721.42,16773.0,16617.79,16676.94,42131.78382],[1672761600000,16677.54,16688.2,16605.28,16643.37,29519.13275],[1672776000000,16643.77,16695.0,16640.4,16675.18,20696.65771],[1672790400000,16675.65,16877.65,16652.66,16862.02,41904.57254],[1672804800000,16862.61,16910.98,16840.36,16869.44,30270.2531],[1672819200000,16869.49,16919.0,16831.13,16835.35,30320.64004],[1672833600000,16835.35,16863.09,16765.3,16854.05,40843.05953],[1672848000000,16853.55,16991.87,16787.85,16842.36,52076.35176],[1672862400000,16842.32,16869.56,16777.0,16850.36,24947.31165],[1672876800000,16850.36,16878.18,16807.72,16827.71,21763.76721],[1672891200000,16827.71,16849.37,16789.87,16823.64,21213.55835],[1672905600000,16823.05,16839.0,16780.75,16833.6,26296.22105],[1672920000000,16833.6,16879.82,16753.0,16842.94,41963.23448],[1672934400000,16842.94,16875.5,16800.5,16863.85,30157.4645],[1672948800000,16864.29,16873.52,16818.91,16831.85,22079.32082],[1672963200000,16831.85,16872.57,16802.01,16833.56,22896.56633],[1672977600000,16833.56,16837.87,16779.96,16794.06,24759.51652],[1672992000000,16794.33,16812.22,16709.88,16738.22,29976.56156],[1673006400000,16738.74,16849.0,16679.0,16840.82,52584.91113],[1673020800000,16840.1,16965.41,16805.04,16939.91,42771.69765],[1673035200000,16940.41,17041.0,16886.21,16950.65,34412.03096],[1673049600000,16950.31,16981.91,16930.46,16952.46,17943.00432],[1673064000000,16952.73,16954.45,16922.14,16948.09,15480.43183],[1673078400000,16948.18,16954.95,16908.07,16918.3,18936.72265],[1673092800000,16918.3,16947.7,16908.0,16940.42,20650.09476],[1673107200000,16940.6,16946.13,16916.0,16944.05,16073.99982],[1673121600000,16944.05,16951.92,16929.46,16943.57,15442.31542],[1673136000000,16943.83,16955.0,16911.0,16944.02,18295.79671],[1673150400000,16944.02,16957.12,16933.26,16953.77,14667.61069],[1673164800000,16953.77,16967.67,16925.05,16927.42,20434.41029],[1673179200000,16927.42,17019.79,16920.37,17000.43,23086.53831],[1673193600000,17000.43,17022.08,16916.1,16927.25,23557.66783],[1673208000000,16927.25,17176.99,16924.41,17127.83,35113.87312],[1673222400000,17127.83,17252.6,17104.66,17197.0,50799.16414],[1673236800000,17197.0,17262.56,17180.0,17198.48,33546.34885],[1673251200000,17198.01,17285.48,17186.95,17238.93,38468.19722],[1673265600000,17239.47,17335.35,17190.74,17268.49,50514.03168],[1673280000000,17268.49,17398.8,17268.02,17293.69,52520.91466],[1673294400000,17294.19,17313.3,17128.0,17178.26,40362.87068],[1673308800000,17179.04,17235.0,17146.34,17205.72,30946.1691],[1673323200000,17205.31,17233.91,17189.15,17203.2,25989.57305],[1673337600000,17203.2,17286.02,17187.73,17252.89,31083.00421],[1673352000000,17252.89,17375.0,17212.14,17327.7,57523.3681],[1673366400000,17327.7,17456.07,17282.0,17432.85,43079.81645],[1673380800000,17432.85,17499.0,17403.73,17440.66,32760.4949],[1673395200000,17440.64,17510.0,17366.58,17416.14,31946.4848],[1673409600000,17416.49,17462.99,17388.0,17446.65,29726.8908],[1673424000000,17447.02,17472.15,17408.68,17437.75,29986.37534],[1673438400000,17437.75,17437.75,17315.6,17332.43,49062.38496],[1673452800000,17331.9,17571.7,17320.42,17550.29,55789.51498],[1673467200000,17549.62,18000.0,17508.86,17943.26,65709.95565],[1673481600000,17943.26,18385.71,17907.25,18224.68,82494.53271],[1673496000000,18224.68,18241.43,18075.19,18138.22,37256.18339],[1673510400000,18138.21,18222.59,18071.06,18200.8,34254.13454],[1673524800000,18200.8,18380.47,17892.05,18086.62,130706.45782],[1673539200000,18087.28,19060.0,18054.61,18885.35,110884.4527],[1673553600000,18885.35,19117.04,18762.0,18846.62,58972.56062],[1673568000000,18846.62,18887.0,18714.12,18876.37,41728.30446],[1673582400000,18876.37,18883.79,18778.41,18824.25,33637.34382],[1673596800000,18825.0,19057.7,18810.01,18920.95,53635.34061],[1673611200000,18920.95,19310.91,18811.52,19261.19,84962.31802],[1673625600000,19261.19,19406.26,19060.15,19362.01,76088.31369],[1673640000000,19363.43,20000.0,19315.77,19930.01,78564.25763],[1673654400000,19930.01,21258.0,19888.05,20967.23,132906.52741],[1673668800000,20967.23,21033.64,20777.37,20897.36,44676.34594],[1673683200000,20897.36,21022.39,20225.06,20721.73,79770.25474],[1673697600000,20721.03,21200.0,20568.12,20786.74,70757.33684],[1673712000000,20785.85,20911.23,20660.0,20783.68,40261.90826],[1673726400000,20783.68,21072.27,20758.0,20954.92,25541.37632],[1673740800000,20952.76,21001.84,20551.01,20719.09,38036.35096],[1673755200000,20719.09,20789.58,20666.88,20735.69,20276.51594],[1673769600000,20735.69,20759.0,20573.13,20722.23,28650.05726],[1673784000000,20722.23,20994.05,20652.24,20908.28,32504.50894],[1673798400000,20906.97,21050.74,20665.0,20870.15,37663.66746],[1673812800000,20870.15,20952.37,20746.39,20871.5,21411.12493],[1673827200000,20872.99,21439.59,20770.2,21075.68,65696.37043],[1673841600000,21074.8,21260.0,21037.64,21109.23,32932.04546],[1673856000000,21109.4,21113.22,20666.0,20817.56,49457.76438],[1673870400000,20816.63,21053.89,20611.48,20994.17,50011.28024],[1673884800000,20995.37,21414.42,20916.43,21308.57,57585.03731],[1673899200000,21307.29,21474.05,21048.16,21185.65,37395.5848],[1673913600000,21185.65,21299.04,20841.31,21124.57,43454.76384],[1673928000000,21124.57,21236.62,21060.8,21133.65,27720.49973],[1673942400000,21133.65,21249.46,21082.48,21219.75,32766.90672],[1673956800000,21219.21,21647.45,21030.0,21176.06,87104.51182],[1673971200000,21176.06,21412.0,21084.0,21336.46,48658.53141],[1673985600000,21336.46,21413.15,21121.71,21134.81,35702.53057],[1674000000000,21132.29,21377.44,21103.15,21258.54,40301.19947],[1674014400000,21257.0,21320.0,21228.54,21307.94,26697.4268],[1674028800000,21307.94,21316.77,21151.0,21204.67,33225.41111],[1674043200000,21204.67,21650.0,20842.0,21042.73,97538.81068],[1674057600000,21042.73,21136.8,20407.15,20906.54,112546.34199],[1674072000000,20905.37,20938.67,20624.02,20677.47,40606.82944],[1674086400000,20677.47,20817.85,20659.19,20748.04,37267.51378],[1674100800000,20748.04,20874.81,20742.71,20818.95,28848.62637],[1674115200000,20818.94,20846.75,20706.9,20743.72,35522.44033],[1674129600000,20744.17,20960.23,20660.8,20876.44,61331.76023],[1674144000000,20876.44,21142.07,20791.13,21090.95,51508.95942],[1674158400000,21092.1,21192.0,20919.31,21071.59,36906.54912],[1674172800000,21071.59,21219.6,21013.96,21087.74,37141.33047],[1674187200000,21087.74,21127.33,20861.28,20959.44,38475.43025],[1674201600000,20958.43,20993.99,20898.79,20963.51,33292.86295],[1674216000000,20963.34,21247.55,20955.53,21144.77,63718.57309],[1674230400000,21145.05,21529.0,21140.99,21496.67,68762.00358],[1674244800000,21496.67,22755.93,21495.75,22667.21,96688.93625],[1674259200000,22666.0,22792.86,22422.0,22547.35,46689.92028],[1674273600000,22547.83,22670.0,22514.6,22638.36,31004.20655],[1674288000000,22638.36,23335.77,22595.23,22905.65,102373.50511],[1674302400000,22907.01,23280.0,22851.94,22998.9,60494.75835],[1674316800000,22998.9,23371.8,22980.0,23270.5,62208.75289],[1674331200000,23270.97,23299.55,22680.73,22783.55,43674.34114],[1674345600000,22783.35,22979.88,22602.55,22758.3,43093.66569],[1674360000000,22759.08,22967.33,22716.72,22895.2,29768.68658],[1674374400000,22895.49,22938.12,22726.02,22783.61,31739.4919],[1674388800000,22784.74,23078.71,22645.59,22794.51,49271.02796],[1674403200000,22794.63,22959.71,22687.13,22722.15,41105.52201],[1674417600000,22721.88,22773.89,22292.37,22707.88,58599.35872],[1674432000000,22706.02,22826.46,22646.43,22661.02,36139.99774],[1674446400000,22661.02,22794.33,22600.14,22695.9,33194.2653],[1674460800000,22696.61,22957.25,22662.38,22904.58,38266.29469],[1674475200000,22904.58,23115.0,22500.0,22853.14,80367.50864],[1674489600000,22855.44,23180.0,22654.0,22792.47,71278.43489],[1674504000000,22792.47,23044.56,22753.71,22916.45,34341.87812],[1674518400000,22917.81,23144.76,22864.67,23079.27,41432.57478],[1674532800000,23079.87,23162.2,23006.98,23054.08,34450.19326],[1674547200000,23054.7,23090.25,22770.0,22917.66,46085.15863],[1674561600000,22917.11,23035.31,22711.0,22931.36,64690.98641],[1674576000000,22931.36,23079.0,22785.59,23018.53,44205.31571],[1674590400000,23017.73,23080.45,22462.93,22632.89,62294.55375],[1674604800000,22631.94,22715.06,22300.0,22643.61,56101.10349],[1674619200000,22643.04,22772.0,22606.04,22712.45,30093.23392],[1674633600000,22711.85,22739.11,22475.0,22598.47,39000.61252],[1674648000000,22598.45,22745.0,22335.0,22577.86,70513.75269],[1674662400000,22578.79,22765.3,22510.0,22748.86,50906.47279],[1674676800000,22749.97,23816.73,22749.93,23060.94,99427.65682],[1674691200000,23060.42,23282.47,23041.14,23136.16,49167.22282],[1674705600000,23136.16,23197.8,22897.17,22966.73,45284.94138],[1674720000000,22965.81,23048.49,22850.01,22992.94,39326.2452],[1674734400000,22992.09,23250.0,22880.95,22958.02,81188.23496],[1674748800000,22955.16,23106.51,22853.81,23070.0,43604.15119],[1674763200000,23068.57,23195.0,22963.07,23009.65,30353.64026],[1674777600000,23009.65,23076.62,22534.88,22772.62,46182.87922],[1674792000000,22772.2,23100.0,22760.64,23072.77,38724.8656],[1674806400000,23072.29,23083.87,22903.03,22967.47,33552.11913],[1674820800000,22967.48,23148.0,22841.19,22933.96,62813.27522],[1674835200000,22932.2,23284.32,22924.01,23253.06,49014.72696],[1674849600000,23253.06,23500.0,22951.33,23074.16,50545.99702],[1674864000000,23074.16,23189.0,23042.54,23117.44,24315.1602],[1674878400000,23117.44,23133.4,22951.01,22991.51,24728.2785],[1674892800000,22991.86,23017.27,22905.0,22981.51,25675.38157],[1674907200000,22981.51,23044.12,22878.46,23012.54,33451.32025],[1674921600000,23012.02,23052.82,22975.0,23039.35,20431.10042],[1674936000000,23039.35,23042.91,22942.0,23022.6,19514.46991],[1674950400000,23021.4,23492.0,22967.76,23193.43,52580.79543],[1674964800000,23194.27,23268.51,23144.99,23203.86,24988.1288],[1674979200000,23203.39,23605.74,23153.64,23432.17,55739.69077],[1674993600000,23431.39,23666.0,23350.47,23525.09,54723.54894],[1675008000000,23525.09,23960.54,23472.0,23897.84,66296.44216],[1675022400000,23896.65,23910.6,23600.0,23742.3,41360.18594],[1675036800000,23743.37,23800.51,23567.1,23701.44,36904.38643],[1675051200000,23700.78,23769.32,23599.15,23642.81,31345.83274],[1675065600000,23642.81,23676.98,23017.0,23077.47,72543.62927],[1675080000000,23077.47,23301.82,22962.68,23178.51,58389.64648],[1675094400000,23178.51,23248.86,22627.9,22784.86,58798.23417],[1675108800000,22784.86,22840.69,22500.0,22826.15,44424.17212],[1675123200000,22827.38,22913.71,22714.77,22835.01,35131.51516],[1675137600000,22835.46,22989.48,22743.05,22978.24,35466.16773],[1675152000000,22978.24,22996.84,22810.03,22865.43,35127.03829],[1675166400000,22865.97,23206.84,22851.01,23121.8,64918.10238],[1675180800000,23121.8,23221.14,23081.08,23163.88,42055.90095],[1675195200000,23162.99,23320.0,22812.69,23125.13,51950.62458],[1675209600000,23125.13,23184.29,22997.1,23130.19,35705.95217],[1675224000000,23130.7,23167.39,23017.07,23076.68,32517.47391],[1675238400000,23076.67,23100.0,22919.33,23077.52,37238.66144],[1675252800000,23078.43,23144.85,22938.36,22979.73,53826.35919],[1675267200000,22979.73,23494.77,22760.23,23385.99,77933.60595],[1675281600000,23385.99,23812.66,23320.01,23732.66,73568.37005],[1675296000000,23731.41,24255.0,23690.02,23848.6,61426.43407],[1675310400000,23848.6,23921.1,23658.2,23781.12,36774.35541],[1675324800000,23780.65,23852.75,23750.0,23820.49,34341.7451],[1675339200000,23820.49,23945.68,23525.0,23839.5,83485.59583],[1675353600000,23839.5,24144.62,23725.76,23802.57,83227.45056],[1675368000000,23802.57,23924.81,23363.27,23488.94,64921.62654],[1675382400000,23489.33,23590.11,23411.47,23534.18,41608.93455],[1675396800000,23533.64,23566.18,23447.25,23456.23,34988.87578],[1675411200000,23456.22,23541.7,23322.3,23534.13,47896.72547],[1675425600000,23533.32,23710.8,23227.16,23603.36,102225.36461],[1675440000000,23604.62,23715.7,23300.76,23307.99,68730.83213],[1675454400000,23308.05,23472.0,23204.62,23431.9,37120.2965],[1675468800000,23431.9,23465.15,23331.16,23343.43,25040.05526],[1675483200000,23343.12,23361.33,23253.96,23329.18,24999.77578],[1675497600000,23329.18,23376.27,23292.19,23363.76,23614.83087],[1675512000000,23364.14,23587.78,23340.44,23421.45,41379.54799],[1675526400000,23421.45,23472.5,23358.57,23425.89,26883.53409],[1675540800000,23425.28,23449.96,23259.62,23326.84,24208.72896],[1675555200000,23327.66,23371.99,23230.0,23344.53,27050.82035],[1675569600000,23344.53,23433.33,23326.23,23377.4,20474.72317],[1675584000000,23377.03,23419.74,23345.0,23356.33,24127.72175],[1675598400000,23356.86,23374.8,23000.01,23096.16,51552.20203],[1675612800000,23096.92,23157.75,22743.0,22891.8,56584.15419],[1675627200000,22892.65,23030.0,22795.01,22932.91,29461.71768],[1675641600000,22932.91,23094.92,22823.0,22895.48,29572.88535],[1675656000000,22895.48,22928.2,22628.13,22879.69,39216.01093],[1675670400000,22880.91,22939.99,22735.46,22878.23,40012.24453],[1675684800000,22878.23,23054.66,22745.01,23041.39,58692.68023],[1675699200000,23042.86,23158.25,22921.25,23031.03,56494.24898],[1675713600000,23030.29,23032.13,22638.0,22762.52,41383.53688],[1675728000000,22762.52,22897.67,22745.78,22877.99,33497.36874],[1675742400000,22877.99,22986.71,22861.45,22910.91,36499.34993],[1675756800000,22910.91,23064.56,22862.85,22977.24,44279.99243],[1675771200000,22977.24,23042.0,22876.35,22904.89,52432.35114],[1675785600000,22904.89,23350.25,22769.05,23091.9,97115.49334],[1675800000000,23092.87,23309.29,23029.11,23240.46,44182.16924],[1675814400000,23242.42,23452.0,23225.19,23255.34,40305.77589],[1675828800000,23255.34,23287.3,23183.17,23232.68,31403.38319],[1675843200000,23233.23,23239.44,23132.21,23159.07,34433.80696],[1675857600000,23159.07,23199.58,22857.0,22872.28,65167.42448],[1675872000000,22871.28,23042.95,22665.85,22874.89,73007.67562],[1675886400000,22873.9,22980.3,22778.93,22963.0,35738.24103],[1675900800000,22961.85,23011.39,22424.48,22518.44,65154.16827],[1675915200000,22519.56,22737.48,22353.71,22676.41,55075.60069],[1675929600000,22676.41,22770.0,22663.32,22685.79,41696.32449],[1675944000000,22685.79,22831.41,22556.32,22610.94,74349.41042],[1675958400000,22610.94,22623.41,21881.0,22032.71,93051.2266],[1675972800000,22030.99,22084.46,21688.0,21796.35,73567.96503],[1675987200000,21797.83,21938.16,21756.0,21825.59,44103.28784],[1676001600000,21825.59,21926.2,21622.4,21911.71,57049.51366],[1676016000000,21910.61,21926.91,21713.96,21733.52,53475.20812],[1676030400000,21732.63,21901.24,21520.0,21654.09,79689.38726],[1676044800000,21652.75,21799.0,21558.13,21771.09,59831.97353],[1676059200000,21772.26,21790.92,21451.0,21625.19,44442.57206],[1676073600000,21625.19,21725.95,21599.78,21678.56,33397.4464],[1676088000000,21678.56,21715.38,21640.03,21692.63,26123.14402],[1676102400000,21692.63,21705.0,21658.01,21697.44,26681.07439],[1676116800000,21697.44,21777.54,21662.11,21735.78,33330.44499],[1676131200000,21735.78,21737.89,21618.23,21662.63,26494.56227],[1676145600000,21662.36,21906.32,21645.21,21862.55,30994.91226],[1676160000000,21862.02,21890.16,21766.0,21781.38,25750.93181],[1676174400000,21781.38,21817.15,21761.04,21798.42,24728.18422],[1676188800000,21798.42,21960.0,21798.01,21888.31,32585.21424],[1676203200000,21888.31,21995.6,21756.04,21945.3,41637.6802],[1676217600000,21944.14,22090.0,21914.07,21997.18,38167.26838],[1676232000000,21997.18,22028.78,21630.0,21783.54,41566.37278],[1676246400000,21782.37,21876.43,21622.47,21808.6,45008.5028],[1676260800000,21808.6,21894.99,21792.86,21867.69,29927.77153],[1676275200000,21867.74,21874.97,21433.0,21603.11,71030.04136],[1676289600000,21602.8,21701.34,21556.0,21563.02,51668.73309],[1676304000000,21561.84,21678.0,21351.07,21607.81,62803.51308],[1676318400000,21607.81,21845.79,21559.95,21773.97,35292.20605],[1676332800000,21774.63,21816.62,21677.47,21700.42,31230.75357],[1676347200000,21700.42,21789.46,21684.59,21768.48,31733.58592],[1676361600000,21767.56,21875.42,21666.39,21809.81,44954.45087],[1676376000000,21809.81,22319.08,21532.77,22041.45,136833.56633],[1676390400000,22040.52,22245.0,21917.31,22208.65,77894.26418],[1676404800000,22207.96,22285.0,22122.7,22199.84,39311.78022],[1676419200000,22199.84,22200.88,22047.28,22099.49,36360.45775],[1676433600000,22099.13,22199.29,22072.55,22109.89,32290.25159],[1676448000000,22109.89,22500.0,22089.11,22445.13,49264.71292],[1676462400000,22444.28,22916.98,22443.24,22809.46,100777.72923],[1676476800000,22809.46,23353.87,22745.03,23318.9,70218.08957],[1676491200000,23320.18,24380.0,23296.3,24324.05,86757.92005],[1676505600000,24322.87,24905.0,24278.58,24732.42,58850.15163],[1676520000000,24731.6,24756.35,24430.12,24612.95,48051.21682],[1676534400000,24611.51,24664.49,24509.07,24568.55,39484.86925],[1676548800000,24567.93,25091.0,24283.35,25072.67,101794.47626],[1676563200000,25072.67,25250.0,24606.14,24872.58,108806.09222],[1676577600000,24872.58,24879.81,23505.25,23517.72,93093.87748],[1676592000000,23517.72,23914.58,23339.37,23838.64,69235.79241],[1676606400000,23838.64,23883.12,23612.0,23637.04,43781.38344],[1676620800000,23635.84,23861.78,23532.69,23789.82,58228.45005],[1676635200000,23789.12,24280.0,23710.0,24130.5,118441.1066],[1676649600000,24130.5,24560.64,23917.65,24524.49,115198.92622],[1676664000000,24524.49,25021.11,24051.73,24569.97,91927.55504],[1676678400000,24568.24,24787.5,24503.49,24609.68,37989.15667],[1676692800000,24609.68,24676.9,24430.0,24519.01,31352.25067],[1676707200000,24519.01,24607.82,24436.46,24519.42,33957.71014],[1676721600000,24519.93,24734.32,24488.43,24668.26,45000.52343],[1676736000000,24667.02,24877.0,24567.9,24608.34,45513.45782],[1676750400000,24608.34,24666.0,24514.03,24631.95,23104.1534],[1676764800000,24632.05,24770.67,24622.18,24681.69,24556.3165],[1676779200000,24682.1,24850.0,24563.23,24582.62,38276.37482],[1676793600000,24582.62,24706.77,24560.47,24669.43,30376.46031],[1676808000000,24669.43,25046.0,24656.44,24922.21,59494.57652],[1676822400000,24922.21,25192.0,24277.53,24523.79,99703.62008],[1676836800000,24523.04,24580.28,24192.57,24271.76,47988.64719],[1676851200000,24272.51,24480.44,23840.83,24418.95,63390.50289],[1676865600000,24417.86,24555.0,24402.87,24503.65,38007.57091],[1676880000000,24503.65,24983.71,24373.33,24890.0,79645.74015],[1676894400000,24889.0,25121.23,24720.0,24942.87,80964.87642],[1676908800000,24942.87,24957.32,24622.0,24872.19,56462.35763],[1676923200000,24872.18,24887.2,24655.0,24842.2,28467.52197],[1676937600000,24843.89,25093.23,24781.5,24926.56,47489.89991],[1676952000000,24926.56,25050.0,24854.18,24999.95,37867.03335],[1676966400000,24999.77,25250.0,24555.55,24572.83,86178.83261],[1676980800000,24572.83,24790.0,24408.0,24558.09,79603.75437],[1676995200000,24556.81,24745.78,24279.35,24602.88,75522.89551],[1677009600000,24602.88,24639.56,24148.34,24452.16,49338.41293],[1677024000000,24450.67,24476.05,23855.55,24201.85,66953.18365],[1677038400000,24202.67,24221.6,23931.0,24060.95,53259.16489],[1677052800000,24059.73,24216.55,23860.61,24160.87,58413.62449],[1677067200000,24160.87,24235.37,23627.08,23713.61,86251.40733],[1677081600000,23714.94,23972.97,23574.69,23791.67,74769.74135],[1677096000000,23791.68,24218.92,23735.19,24182.21,39778.63194],[1677110400000,24182.21,24599.59,24124.33,24454.85,58028.05449],[1677124800000,24454.85,24526.08,24311.35,24376.27,40892.96719],[1677139200000,24377.12,24494.28,23647.46,23780.2,72957.69926],[1677153600000,23780.21,24228.44,23608.0,23950.92,114931.1652],[1677168000000,23951.83,24056.0,23725.1,23971.5,72622.39716],[1677182400000,23971.51,24069.87,23756.77,23940.2,38968.17107],[1677196800000,23940.2,24132.35,23890.0,23954.05,37762.53136],[1677211200000,23954.5,23986.12,23766.6,23830.32,37287.85119],[1677225600000,23831.22,23973.79,23754.03,23883.72,38332.75164],[1677240000000,23883.72,24027.44,23322.01,23351.31,88325.951],[1677254400000,23349.25,23353.1,22841.19,23182.27,94448.70234],[1677268800000,23182.27,23332.79,22974.3,23185.29,47424.787],[1677283200000,23184.04,23219.13,23045.33,23077.64,26711.13207],[1677297600000,23077.12,23129.65,23023.23,23117.16,24808.07053],[1677312000000,23117.1,23158.16,22906.5,22983.85,35506.74408],[1677326400000,22983.85,23086.0,22858.35,23006.18,33363.06698],[1677340800000,23006.18,23086.29,22912.1,22983.05,31984.90521],[1677355200000,22983.78,23185.99,22722.0,23157.07,38937.89123],[1677369600000,23157.07,23250.0,23059.18,23214.53,25544.02597],[1677384000000,23214.53,23227.17,23090.0,23154.57,22591.59482],[1677398400000,23154.57,23293.97,23112.35,23253.44,27886.07588],[1677412800000,23253.44,23331.26,23126.47,23247.23,35538.36772],[1677427200000,23247.96,23544.93,23137.0,23499.33,42223.44384],[1677441600000,23499.33,23689.99,23323.42,23554.85,48540.228],[1677456000000,23554.85,23644.65,23432.76,23551.62,30792.51063],[1677470400000,23551.99,23561.34,23346.16,23423.31,30283.95062],[1677484800000,23423.88,23455.31,23332.65,23428.87,28495.85395],[1677499200000,23428.87,23897.99,23379.25,23559.4,83616.02692],[1677513600000,23557.66,23618.3,23150.0,23276.35,71456.59915],[1677528000000,23276.34,23582.98,23106.77,23492.09,39061.14463],[1677542400000,23492.09,23549.99,23349.57,23467.52,25897.10942],[1677556800000,23467.01,23470.44,23212.8,23236.68,29133.3021],[1677571200000,23235.63,23421.98,23200.0,23392.69,33078.50122],[1677585600000,23391.96,23579.12,23315.42,23518.3,68386.6113],[1677600000000,23519.08,23600.0,23205.06,23264.36,54116.84831],[1677614400000,23263.38,23343.55,23020.97,23141.57,53528.62659],[1677628800000,23141.57,23498.0,23020.03,23441.14,47163.64208],[1677643200000,23440.37,23847.0,23425.44,23716.06,49437.13297],[1677657600000,23716.06,24000.0,23673.44,23739.17,45593.75366],[1677672000000,23739.87,23888.0,23550.8,23711.09,71527.84275],[1677686400000,23711.09,23746.24,23328.16,23355.14,59540.49755],[1677700800000,23354.03,23674.6,23300.0,23628.97,42024.54836],[1677715200000,23629.76,23796.93,23423.17,23494.29,38918.66091],[1677729600000,23494.29,23546.82,23335.41,23391.87,27953.94328],[1677744000000,23391.87,23468.5,23337.37,23414.73,32030.91052],[1677758400000,23414.73,23434.26,23195.9,23361.11,63610.81714],[1677772800000,23361.1,23507.97,23231.29,23463.99,46562.98279],[1677787200000,23463.4,23567.52,23386.44,23465.32,30238.13755],[1677801600000,23465.32,23476.95,21971.13,22319.69,105002.30763],[1677816000000,22319.69,22411.36,22251.08,22360.78,39524.68367],[1677830400000,22360.78,22479.97,22300.14,22342.92,34119.07106],[1677844800000,22343.06,22498.99,22172.65,22336.33,63808.35172],[1677859200000,22335.84,22448.25,22229.25,22358.48,42253.91274],[1677873600000,22357.83,22378.22,22147.0,22354.34,35245.87103],[1677888000000,22354.34,22392.17,22323.05,22346.66,17092.81805],[1677902400000,22346.65,22410.0,22269.94,22359.09,20708.89441],[1677916800000,22359.44,22376.97,22322.3,22349.46,15610.44674],[1677931200000,22349.46,22398.0,22307.98,22317.87,19247.99791],[1677945600000,22317.38,22347.93,22227.2,22250.78,18483.98314],[1677960000000,22250.67,22359.0,22157.08,22346.57,30113.24107],[1677974400000,22346.57,22662.09,22189.22,22387.02,47822.67957],[1677988800000,22387.02,22470.93,22365.26,22375.7,19299.91498],[1678003200000,22375.7,22448.8,22316.63,22389.77,20090.00817],[1678017600000,22390.12,22494.96,22388.57,22436.18,22428.03796],[1678032000000,22436.7,22460.07,22374.6,22403.45,16269.59179],[1678046400000,22403.45,22560.0,22331.0,22430.24,28931.52539],[1678060800000,22430.24,22508.0,22258.0,22387.19,38270.80221],[1678075200000,22387.19,22436.0,22313.94,22392.74,20841.04209],[1678089600000,22392.74,22450.0,22355.0,22379.57,28144.14141],[1678104000000,22379.95,22602.19,22357.08,22553.42,44162.64438],[1678118400000,22554.43,22586.98,22358.0,22393.35,45283.05605],[1678132800000,22393.35,22450.0,22320.01,22410.0,27050.14343],[1678147200000,22409.41,22557.91,22377.69,22460.54,28066.33637],[1678161600000,22460.99,22479.85,22408.09,22419.71,21032.34041],[1678176000000,22420.29,22432.6,22321.0,22351.02,35538.29626],[1678190400000,22351.02,22489.88,21927.0,22320.9,97281.67866],[1678204800000,22321.98,22394.08,22054.92,22124.77,62136.24828],[1678219200000,22125.99,22230.51,21943.0,22197.96,48464.90914],[1678233600000,22198.56,22287.0,22084.3,22152.52,30155.52102],[1678248000000,22152.52,22167.73,21840.13,21971.03,47071.5731],[1678262400000,21971.83,22144.2,21944.55,22072.45,41053.20652],[1678276800000,22071.98,22229.04,21876.66,22140.8,81155.91342],[1678291200000,22139.97,22218.3,21944.25,21997.25,47324.56273],[1678305600000,21997.25,22133.75,21580.0,21705.44,54699.79593],[1678320000000,21704.37,21806.68,21629.43,21769.66,35431.65786],[1678334400000,21770.37,21774.69,21665.67,21688.54,27862.16425],[1678348800000,21688.54,21700.0,21527.0,21669.38,52297.6602],[1678363200000,21669.38,21834.99,21552.84,21648.57,71861.08871],[1678377600000,21647.42,21675.22,20766.2,20854.93,127310.48874],[1678392000000,20856.3,20867.3,20042.72,20362.22,128895.22608],[1678406400000,20362.21,20367.78,19776.22,20052.07,111144.42259],[1678420800000,20052.07,20065.0,19776.55,19953.58,83995.86888],[1678435200000,19953.58,19977.0,19549.09,19760.78,96978.28705],[1678449600000,19761.12,20321.19,19657.11,20004.96,152618.48716],[1678464000000,20004.96,20307.73,19824.06,20024.32,109663.76524],[1678478400000,20022.72,20240.4,19850.0,20150.69,64055.63618],[1678492800000,20150.69,20686.51,20135.05,20393.88,98589.40007],[1678507200000,20393.89,20435.43,19823.82,19850.81,76336.21941],[1678521600000,19850.81,20208.36,19765.03,20086.07,81791.94176],[1678536000000,20086.07,20205.46,20030.0,20061.98,50101.82477],[1678550400000,20062.77,20331.44,19992.24,20220.96,62707.52998],[1678564800000,20220.98,20529.91,20214.63,20455.73,58304.90534],[1678579200000,20455.73,20502.46,20303.53,20376.46,51370.51344],[1678593600000,20376.47,20440.8,20270.6,20346.71,35988.61581],[1678608000000,20346.71,20497.34,20333.8,20445.43,39710.54197],[1678622400000,20445.56,20466.0,20284.39,20358.96,49787.13406],[1678636800000,20359.59,21331.75,20341.85,20779.54,124989.68987],[1678651200000,20779.54,22150.0,20755.76,21997.11,129098.44773],[1678665600000,21998.05,22600.0,21860.74,22231.62,111447.41727],[1678680000000,22232.76,22506.0,22222.88,22458.72,68170.49795],[1678694400000,22458.87,22539.64,21813.88,22106.64,112208.05043],[1678708800000,22106.63,24500.0,21959.0,23981.72,216519.77954],[1678723200000,23981.72,24393.83,23755.0,24279.91,122447.56492],[1678737600000,24277.25,24311.99,23938.0,24113.48,57096.00248],[1678752000000,24112.27,24496.41,23986.02,24374.2,70241.14758],[1678766400000,24375.68,24820.0,24139.06,24247.64,78968.84513],[1678780800000,24246.75,24820.0,24118.28,24743.04,90925.96183],[1678795200000,24743.05,26386.87,24458.04,25894.67,210348.01513],[1678809600000,25894.67,26001.81,24212.49,25054.15,144791.97024],[1678824000000,25048.39,25167.9,23976.42,24670.41,104084.99432],[1678838400000,24670.41,25074.24,24284.6,24717.65,74592.62791],[1678852800000,24716.87,24918.59,24599.0,24871.28,49951.0718],[1678867200000,24872.54,24922.22,24255.0,24754.5,92660.51407],[1678881600000,24753.27,25196.97,24371.6,24471.01,172954.88765],[1678896000000,24471.01,24523.0,23896.95,24366.71,137774.37953],[1678910400000,24369.97,24633.02,24223.0,24285.66,53517.24888],[1678924800000,24285.66,24439.8,24123.0,24265.43,52421.25766],[1678939200000,24265.44,24685.0,24182.0,24614.27,58224.85322],[1678953600000,24615.79,25066.32,24374.35,24824.62,94332.38827],[1678968000000,24826.33,25032.74,24515.23,24888.44,105164.77326],[1678982400000,24889.94,25167.4,24620.0,24953.21,75970.81647],[1678996800000,24953.21,25090.0,24623.52,24998.78,53307.2411],[1679011200000,24998.78,25896.0,24890.0,25781.66,92627.82966],[1679025600000,25781.66,26196.4,25656.0,26058.45,82998.31022],[1679040000000,26060.07,26970.0,25918.02,26918.73,122412.61854],[1679054400000,26920.11,26935.12,26118.19,26421.34,129230.31572],[1679068800000,26419.28,26860.66,26264.0,26834.87,93862.34173],[1679083200000,26834.87,27756.84,26588.38,27395.13,103329.26504],[1679097600000,27395.13,27724.85,27060.0,27307.54,81541.36167],[1679112000000,27306.57,27612.31,27212.56,27359.89,43190.10831],[1679126400000,27360.43,27500.0,27055.83,27443.09,48227.50229],[1679140800000,27443.09,27637.2,27057.0,27226.23,68303.82651],[1679155200000,27227.63,27489.94,26578.0,27329.83,84968.97465],[1679169600000,27329.14,27449.95,26810.0,26907.49,45007.19831],[1679184000000,26907.49,27255.19,26901.02,27198.71,36110.46659],[1679198400000,27198.71,27291.4,26827.22,26974.81,36337.34801],[1679212800000,26973.76,27200.0,26872.0,27160.98,41991.39588],[1679227200000,27162.33,27750.0,27110.12,27546.62,71743.09938],[1679241600000,27546.62,28376.0,27470.0,28255.87,113916.61398],[1679256000000,28255.35,28390.1,27738.0,27972.87,71968.0667],[1679270400000,27972.87,28057.44,27124.47,27269.17,78217.14607],[1679284800000,27269.18,28268.0,27141.36,28183.13,74108.85462],[1679299200000,28183.13,28472.0,27919.66,28188.93,101047.66229],[1679313600000,28188.95,28258.58,27620.0,27694.46,93832.37034],[1679328000000,27698.15,28041.48,27461.35,27785.1,82313.05852],[1679342400000,27784.57,28186.71,27577.02,27717.01,47859.14189],[1679356800000,27717.01,27953.33,27664.51,27787.29,50949.32902],[1679371200000,27787.29,27968.0,27303.1,27505.25,66335.07466],[1679385600000,27505.25,28177.0,27393.52,28040.13,82017.60625],[1679400000000,28040.13,28244.87,27730.0,28041.06,100474.3209],[1679414400000,28041.06,28438.55,27935.07,28126.84,84240.60599],[1679428800000,28126.85,28214.99,27900.0,28105.47,36912.80538],[1679443200000,28107.81,28280.0,27945.44,28154.14,37000.16051],[1679457600000,28154.14,28288.0,28028.24,28103.69,22588.25375],[1679472000000,28103.68,28213.23,28000.0,28122.74,16280.67428],[1679486400000,28122.73,28736.0,28105.35,28595.07,35677.15924],[1679500800000,28595.06,28868.05,26650.27,26667.33,84244.59506],[1679515200000,26668.8,27437.98,26601.8,27250.97,28322.57012],[1679529600000,27250.97,27428.69,27105.0,27356.78,13920.76715],[1679544000000,27356.79,27700.0,27258.0,27631.93,14310.97848],[1679558400000,27631.93,27738.27,27439.5,27584.53,11897.09818],[1679572800000,27584.52,28750.0,27275.92,28580.87,40190.57705],[1679587200000,28580.86,28647.05,27772.22,28369.99,34052.53912],[1679601600000,28369.82,28438.0,27967.93,28295.41,14277.6482],[1679616000000,28295.42,28374.3,28134.86,28219.98,8820.33865],[1679630400000,28219.98,28335.32,28102.15,28274.59,9065.12568],[1679644800000,28274.58,28295.72,27934.48,28080.0,14569.39777],[1679659200000,28079.99,28253.01,27835.0,28018.04,14181.52699],[1679673600000,28018.04,28059.63,27523.81,27821.6,20321.9705],[1679688000000,27821.59,27860.0,27000.0,27454.47,19283.70585],[1679702400000,27454.46,27658.2,27420.0,27581.65,7631.30004],[1679716800000,27581.65,27608.2,27375.9,27485.36,7176.48565],[1679731200000,27485.37,27537.79,27309.8,27457.2,7012.9894],[1679745600000,27457.19,27787.33,27357.14,27647.43,10741.6268],[1679760000000,27647.44,27730.0,27159.57,27189.68,11693.92908],[1679774400000,27189.69,27529.29,27156.09,27462.95,6587.75005],[1679788800000,27462.96,27650.0,27417.76,27529.26,5328.00445],[1679803200000,27529.27,27570.93,27462.15,27504.94,3807.16894],[1679817600000,27504.94,27915.08,27480.01,27865.95,8183.69994],[1679832000000,27865.96,28194.4,27695.0,27803.89,17696.05035],[1679846400000,27803.89,27934.57,27635.18,27827.95,5605.98308],[1679860800000,27827.95,28143.0,27670.71,27968.05,9050.79677],[1679875200000,27968.05,28023.86,27781.6,27888.68,6854.66298],[1679889600000,27888.68,27935.17,27666.0,27808.81,8855.5393],[1679904000000,27808.8,27996.28,27768.55,27892.69,7616.84015],[1679918400000,27892.69,27923.42,26508.14,26903.62,39066.20195],[1679932800000,26903.63,27313.42,26858.79,26968.94,16613.0284],[1679947200000,26968.93,27255.0,26877.82,27124.91,9033.1962],[1679961600000,27124.9,27176.05,26800.0,26971.71,11049.59827],[1679976000000,26971.71,27142.25,26872.11,26962.88,9458.87712],[1679990400000,26962.89,27155.38,26631.78,27057.36,15726.76618],[1680004800000,27057.36,27210.0,26835.31,26998.63,15937.25349],[1680019200000,26998.63,27520.0,26745.0,27425.99,18090.07394],[1680033600000,27425.98,27492.8,27095.66,27261.07,8339.87441],[1680048000000,27261.06,27479.36,27240.1,27367.45,7124.26009],[1680062400000,27367.44,28164.48,27349.68,28086.82,22445.56265],[1680076800000,28086.82,28650.0,28040.34,28353.99,23446.56936],[1680091200000,28354.0,28590.0,28230.85,28442.79,16417.40637],[1680105600000,28442.8,28448.68,28135.82,28419.49,11647.76233],[1680120000000,28419.49,28500.0,28211.0,28348.6,8404.59928],[1680134400000,28348.6,29184.68,28090.06,28489.18,28533.03962],[1680148800000,28489.19,28775.6,28442.79,28725.01,11891.4425],[1680163200000,28725.0,28748.76,28500.0,28644.79,10631.82494],[1680177600000,28644.79,28691.45,28169.5,28300.33,17202.57157],[1680192000000,28300.32,28301.01,27686.0,27986.09,20579.80879],[1680206400000,27986.1,28197.96,27786.66,28028.53,10026.74514],[1680220800000,28028.53,28375.0,27916.34,28168.41,11765.30998],[1680235200000,28168.41,28219.36,27511.71,27738.48,15529.91399],[1680249600000,27738.48,27992.05,27688.0,27927.97,10543.8057],[1680264000000,27927.97,28656.69,27870.93,28494.99,24322.41408],[1680278400000,28495.0,28541.18,28262.87,28469.31,9395.77884],[1680292800000,28469.31,28632.94,28337.46,28465.36,6640.8988],[1680307200000,28465.36,28819.71,28408.57,28541.1,7594.11361],[1680321600000,28541.1,28625.1,28351.35,28424.99,5673.20621],[1680336000000,28424.98,28485.11,28360.65,28372.85,4134.1087],[1680350400000,28372.84,28473.9,28220.27,28400.07,5187.63015],[1680364800000,28400.07,28443.04,28280.0,28381.98,3397.25326],[1680379200000,28381.97,28577.0,28379.63,28452.73,4252.1356],[1680393600000,28452.74,28530.0,28355.0,28476.59,3671.10292],[1680408000000,28476.58,28490.4,28381.54,28416.38,2774.33739],[1680422400000,28416.37,28450.9,28306.8,28357.93,3482.11028],[1680436800000,28357.93,28361.0,28037.59,28124.81,10410.79993],[1680451200000,28124.8,28229.9,27856.43,27943.85,9548.76463],[1680465600000,27943.84,28203.35,27858.29,28171.87,7478.54177],[1680480000000,28171.87,28182.17,27560.0,27753.85,11150.24369],[1680494400000,27753.85,27962.9,27588.0,27958.74,7740.46106],[1680508800000,27958.73,28500.99,27958.73,28253.73,16752.02691],[1680523200000,28253.73,28375.0,27945.19,28051.48,12843.96705],[1680537600000,28051.48,28238.53,27875.0,28081.08,10815.36454],[1680552000000,28081.08,28093.56,27200.24,27800.0,19877.9508],[1680566400000,27800.0,27965.0,27662.79,27855.06,7378.74569],[1680580800000,27855.06,28145.0,27775.37,28021.3,7401.39758],[1680595200000,28021.31,28444.44,27931.2,28289.52,11327.61021],[1680609600000,28289.51,28399.0,27947.59,28030.04,11827.84541],[1680624000000,28030.05,28260.0,27971.07,28189.25,6969.29766],[1680638400000,28189.25,28305.0,28078.63,28165.47,4817.66036],[1680652800000,28165.47,28775.0,28099.68,28544.72,14845.01269],[1680667200000,28544.73,28624.35,28455.0,28525.21,5559.92922],[1680681600000,28525.2,28600.0,28450.5,28554.38,5619.6494],[1680696000000,28554.37,28750.0,27860.0,28031.09,19633.382],[1680710400000,28031.09,28308.04,27805.1,28240.64,11011.74625],[1680724800000,28240.64,28300.0,28132.16,28170.01,4067.92776],[1680739200000,28170.01,28182.05,27878.6,28128.42,6441.25347],[1680753600000,28128.42,28130.0,27907.77,27910.97,4898.59822],[1680768000000,27910.97,28028.6,27711.0,27945.52,8497.72048],[1680782400000,27945.51,28181.05,27750.0,28090.39,10932.58337],[1680796800000,28090.39,28165.88,27950.9,28017.77,5293.83638],[1680811200000,28017.77,28121.87,27900.0,28033.82,4054.95771],[1680825600000,28033.83,28100.0,27926.52,28038.66,3144.63896],[1680840000000,28038.67,28062.73,27766.94,27839.78,4967.42754],[1680854400000,27839.79,27961.67,27785.0,27840.9,5563.5226],[1680868800000,27840.89,27984.75,27800.0,27944.1,5761.76975],[1680883200000,27944.09,27953.47,27856.0,27897.52,2550.36482],[1680897600000,27897.51,27980.74,27839.02,27906.33,2774.3702],[1680912000000,27906.34,28059.39,27859.02,28023.39,3614.73585],[1680926400000,28023.39,28154.99,27974.14,28086.22,4034.10068],[1680940800000,28086.22,28114.94,27990.57,28016.09,2664.16144],[1680955200000,28016.09,28057.0,27950.0,28014.7,3002.75065],[1680969600000,28014.71,28020.0,27872.11,27924.13,3619.71605],[1680984000000,27924.13,27987.41,27885.86,27938.38,2544.50268],[1680998400000,27938.38,28083.45,27924.9,28027.71,3682.55851],[1681012800000,28027.71,28067.46,27840.51,27903.02,5008.26881],[1681027200000,27903.01,27949.99,27800.0,27930.2,3470.02822],[1681041600000,27930.2,27973.39,27800.0,27891.91,3818.27012],[1681056000000,27891.91,28250.0,27876.68,28140.4,6527.39031],[1681070400000,28140.41,28530.0,28094.5,28323.76,10024.64504],[1681084800000,28323.76,28425.43,28244.18,28278.45,5372.26276],[1681099200000,28278.45,28325.43,28196.61,28284.57,4995.24453],[1681113600000,28284.57,28375.02,28275.01,28305.6,5234.32286],[1681128000000,28305.59,28575.04,28170.0,28439.38,10137.40167],[1681142400000,28439.39,29380.0,28356.51,29173.06,27035.28756],[1681156800000,29173.05,29770.0,29069.1,29637.34,14979.54282],[1681171200000,29637.35,30430.0,29590.0,30115.95,20828.19269],[1681185600000,30115.95,30169.14,29800.0,30106.89,10285.50672],[1681200000000,30106.9,30147.38,29974.0,30055.15,7339.48746],[1681214400000,30055.14,30280.0,29975.0,30194.22,11314.16156],[1681228800000,30194.23,30550.0,30040.0,30130.02,10970.16011],[1681243200000,30130.02,30274.19,29940.0,30200.42,7252.56767],[1681257600000,30200.43,30350.07,29811.82,29922.04,11394.97178],[1681272000000,29922.04,30070.42,29850.0,29987.0,6069.48422],[1681286400000,29986.99,30050.47,29895.98,30016.3,5584.43686],[1681300800000,30016.31,30486.0,29637.4,29964.02,26308.52652],[1681315200000,29964.03,30091.01,29760.13,29798.59,8528.50057],[1681329600000,29798.59,29979.74,29775.68,29888.07,4163.56456],[1681344000000,29888.07,30200.0,29854.59,30072.17,5485.41854],[1681358400000,30072.17,30128.59,29982.93,30068.6,5087.64391],[1681372800000,30068.6,30374.87,30039.0,30159.82,10749.49629],[1681387200000,30159.81,30595.0,30134.16,30441.43,14771.58975],[1681401600000,30441.43,30535.76,30262.4,30335.13,9458.03277],[1681416000000,30335.13,30394.7,30205.0,30373.84,6381.93605],[1681430400000,30373.84,30893.79,30310.03,30690.88,18523.2894],[1681444800000,30690.89,31000.0,30674.53,30733.72,11910.85727],[1681459200000,30733.73,30827.27,30657.14,30801.89,7627.76445],[1681473600000,30801.89,30850.0,30101.0,30237.89,19633.71604],[1681488000000,30237.88,30357.8,29966.0,30324.09,12230.50318],[1681502400000,30324.09,30522.07,30272.25,30466.93,6058.06418],[1681516800000,30466.93,30595.6,30278.08,30376.14,5746.9438],[1681531200000,30376.13,30467.92,30337.97,30433.3,4154.39976],[1681545600000,30433.29,30470.0,30364.7,30385.3,3667.82496],[1681560000000,30385.31,30444.0,30285.0,30325.27,4272.47036],[1681574400000,30325.27,30339.35,30202.0,30331.74,4726.84822],[1681588800000,30331.74,30360.19,30236.39,30295.09,2861.32537],[1681603200000,30295.1,30319.04,30120.0,30249.37,3384.26015],[1681617600000,30249.36,30399.4,30245.82,30344.97,2921.29461],[1681632000000,30344.97,30353.96,30220.4,30226.45,3645.14709],[1681646400000,30226.46,30362.0,30160.4,30332.98,4673.57527],[1681660800000,30332.98,30549.99,30259.69,30309.06,6879.44808],[1681675200000,30309.05,30407.98,30192.0,30304.65,4928.26802],[1681689600000,30304.66,30316.06,29740.64,29982.8,13105.03703],[1681704000000,29982.8,30007.56,29832.0,29838.3,5573.07492],[1681718400000,29838.3,29922.5,29366.0,29570.81,11957.93933],[1681732800000,29570.8,29593.14,29240.65,29358.31,13750.46214],[1681747200000,29358.3,29580.17,29330.85,29467.24,7312.65763],[1681761600000,29467.25,29536.93,29391.92,29430.27,4742.64022],[1681776000000,29430.27,29500.0,29096.78,29446.99,7340.04494],[1681790400000,29447.0,29803.0,29442.56,29775.62,8003.36187],[1681804800000,29775.61,30381.68,29693.1,30380.59,13941.09794],[1681819200000,30380.59,30485.0,30099.37,30184.86,16268.45181],[1681833600000,30184.85,30274.21,29945.58,30221.52,9976.92726],[1681848000000,30221.53,30450.0,30150.0,30380.01,6475.01052],[1681862400000,30380.01,30413.53,30126.0,30211.23,5329.7858],[1681876800000,30211.23,30325.51,29980.0,30077.76,7472.46844],[1681891200000,30077.76,30077.76,29000.0,29310.65,32617.02212],[1681905600000,29310.64,29500.0,29100.0,29260.44,12985.95001],[1681920000000,29260.43,29370.0,29080.0,29227.07,8902.9979],[1681934400000,29227.06,29315.61,28520.0,28797.1,19267.26229],[1681948800000,28797.1,29000.0,28549.0,28862.52,11329.84169],[1681963200000,28862.51,29088.3,28818.8,28869.66,7669.56391],[1681977600000,28869.66,28951.0,28590.0,28607.13,8737.40051],[1681992000000,28607.12,28978.69,28334.0,28506.69,18458.73713],[1682006400000,28506.7,28658.81,28010.0,28104.38,21464.77891],[1682020800000,28104.38,28365.5,28012.0,28243.65,9218.77157],[1682035200000,28243.65,28374.02,28090.0,28321.41,7136.4826],[1682049600000,28321.42,28348.0,27815.89,28155.03,14964.65602],[1682064000000,28155.02,28237.3,27919.69,28066.21,9486.35341],[1682078400000,28066.22,28308.45,27962.65,28040.7,14095.50499],[1682092800000,28040.7,28090.54,27184.54,27279.91,20779.11295],[1682107200000,27279.9,27409.62,27125.0,27262.84,11222.65793],[1682121600000,27262.84,27367.77,27140.35,27322.16,5410.17958],[1682136000000,27322.15,27397.63,27225.0,27277.76,4190.23201],[1682150400000,27277.75,27324.58,27184.24,27286.65,4851.36968],[1682164800000,27286.65,27562.17,27231.0,27488.93,6866.08949],[1682179200000,27488.93,27804.38,27484.63,27622.61,8389.52746],[1682193600000,27622.61,27882.72,27566.91,27816.85,6316.29864],[1682208000000,27816.85,27816.85,27415.56,27557.84,6582.80343],[1682222400000,27557.83,27751.47,27531.85,27718.9,4072.92515],[1682236800000,27718.89,27777.0,27482.79,27642.9,5189.51221],[1682251200000,27642.89,27735.25,27311.25,27474.47,5943.17948],[1682265600000,27474.47,27689.83,27330.0,27465.77,8237.43783],[1682280000000,27465.78,27650.28,27402.88,27590.6,4786.23771],[1682294400000,27590.59,28000.0,27427.3,27790.48,8178.33983],[1682308800000,27790.49,27800.0,27350.0,27451.97,6200.98667],[1682323200000,27451.98,27553.24,27157.14,27550.84,10313.90924],[1682337600000,27550.83,27720.57,27200.0,27267.05,11420.22805],[1682352000000,27267.06,27579.8,26942.82,27383.29,12309.41846],[1682366400000,27383.28,27560.73,27320.47,27510.93,4688.68649],[1682380800000,27510.93,27590.28,27313.74,27345.72,5310.06861],[1682395200000,27345.71,27459.58,27240.8,27266.54,5140.31121],[1682409600000,27266.54,27443.63,27192.0,27390.96,6631.97649],[1682424000000,27390.96,27482.71,27199.17,27345.0,8847.60442],[1682438400000,27345.0,27790.19,27316.2,27611.4,10129.47641],[1682452800000,27611.39,28399.99,27611.01,28300.79,16265.70923],[1682467200000,28300.8,28481.0,28244.62,28309.1,9794.44476],[1682481600000,28309.09,28599.0,28301.05,28376.18,8441.48637],[1682496000000,28376.19,29138.83,28371.99,28952.32,21338.25434],[1682510400000,28952.31,30036.0,28952.31,29820.03,29557.57382],[1682524800000,29820.02,29900.0,27694.06,27884.24,27955.54863],[1682539200000,27884.25,28739.99,27235.0,28415.29,32141.09611],[1682553600000,28415.29,29480.5,28378.86,28885.79,22447.76067],[1682568000000,28885.78,29278.88,28632.25,28893.83,12428.75979],[1682582400000,28893.84,29139.85,28780.45,28934.21,11084.1798],[1682596800000,28934.21,29555.0,28661.58,29149.73,17936.04093],[1682611200000,29149.74,29890.0,29013.44,29673.98,20847.10485],[1682625600000,29673.98,29783.15,29255.53,29472.77,10686.97827],[1682640000000,29472.77,29599.54,29330.0,29420.52,9071.8883],[1682654400000,29420.52,29566.92,29396.89,29488.83,7539.59531],[1682668800000,29488.83,29495.34,29137.76,29235.36,9546.8493],[1682683200000,29235.36,29467.36,28891.0,29146.89,16054.08157],[1682697600000,29146.88,29437.81,29101.28,29328.53,8039.55295],[1682712000000,29328.53,29429.36,29276.75,29311.7,4046.19835],[1682726400000,29311.69,29400.0,29195.58,29345.74,4266.76284],[1682740800000,29345.75,29448.88,29289.44,29345.54,3485.37764],[1682755200000,29345.54,29360.0,29234.39,29332.11,3230.99493],[1682769600000,29332.11,29393.39,29210.24,29271.21,3619.27524],[1682784000000,29271.21,29309.05,29031.0,29240.67,3877.98484],[1682798400000,29240.68,29265.0,29138.25,29230.45,1986.43509],[1682812800000,29230.45,29230.49,29079.59,29178.87,2342.26797],[1682827200000,29178.88,29295.96,29171.22,29266.43,2111.33452],[1682841600000,29266.43,29348.31,29160.53,29197.01,2785.88414],[1682856000000,29197.02,29969.39,29182.74,29655.18,12772.70758],[1682870400000,29655.18,29870.22,29211.28,29361.13,12470.01847],[1682884800000,29361.13,29486.5,29160.96,29233.21,7270.32452],[1682899200000,29233.2,29337.34,28369.95,28561.06,15966.85068],[1682913600000,28561.07,28713.94,28250.15,28629.09,8593.24272],[1682928000000,28629.08,28670.1,28487.42,28523.86,4839.78726],[1682942400000,28523.85,28629.42,28075.36,28170.64,12056.92682],[1682956800000,28170.64,28410.95,27799.99,27843.36,14168.83144],[1682971200000,27843.35,28159.26,27666.95,28068.26,8808.02066],[1682985600000,28068.26,28145.6,27918.49,28043.76,5134.45129],[1683000000000,28043.75,28164.55,27872.0,28057.47,4237.79005],[1683014400000,28057.47,28133.33,27939.4,28084.83,5040.42695],[1683028800000,28084.83,28767.08,27910.0,28540.68,20134.60393],[1683043200000,28540.69,28879.88,28431.48,28686.14,10323.68451],[1683057600000,28686.13,28815.43,28616.08,28669.86,5953.56567],[1683072000000,28669.85,28689.35,28336.3,28520.9,6054.38189],[1683086400000,28520.89,28680.0,28427.56,28653.8,5308.0261],[1683100800000,28653.81,28767.93,28526.18,28543.74,6103.80959],[1683115200000,28543.73,28583.33,28113.69,28311.51,13681.91671],[1683129600000,28311.52,28800.0,28211.08,28322.98,19116.3162],[1683144000000,28322.97,29266.66,28285.19,29026.16,14351.34164],[1683158400000,29026.16,29195.94,28950.98,29096.86,6023.39211],[1683172800000,29096.85,29237.73,29038.31,29058.19,5854.55975],[1683187200000,29058.2,29379.83,28982.58,29154.66,6802.18312],[1683201600000,29154.65,29232.87,28663.64,28866.19,13921.52127],[1683216000000,28866.2,28972.92,28673.59,28895.12,6804.94862],[1683230400000,28895.31,28920.0,28748.0,28838.16,3168.87014],[1683244800000,28838.16,29531.0,28819.77,29198.23,11947.31875],[1683259200000,29198.22,29275.0,29029.87,29062.29,7022.92515],[1683273600000,29062.29,29195.97,29022.27,29149.36,5306.30763],[1683288000000,29149.36,29439.99,28800.0,29356.45,16673.08266],[1683302400000,29356.44,29677.0,29315.78,29561.66,13062.47594],[1683316800000,29561.66,29650.0,29450.69,29505.61,4403.72035],[1683331200000,29505.6,29820.0,29337.83,29353.61,8317.65484],[1683345600000,29353.62,29437.01,29250.65,29363.35,4244.22179],[1683360000000,29363.34,29367.2,29132.14,29266.15,7223.00274],[1683374400000,29266.16,29267.24,28300.0,28576.61,17920.04251],[1683388800000,28576.62,28964.68,28535.26,28842.82,7823.22553],[1683403200000,28842.82,28880.49,28642.0,28848.2,3721.13718],[1683417600000,28848.19,29138.29,28744.08,28798.56,6222.87665],[1683432000000,28798.57,28952.56,28787.02,28910.41,3568.17865],[1683446400000,28910.42,28960.03,28705.12,28840.06,4273.23723],[1683460800000,28840.07,29095.88,28840.0,28942.67,5289.32095],[1683475200000,28942.66,29029.11,28770.69,28907.73,4257.69952],[1683489600000,28907.73,28952.87,28395.23,28430.1,6392.09728],[1683504000000,28430.09,28631.01,28004.23,28199.71,14859.1196],[1683518400000,28199.72,28262.19,27830.85,27975.48,8390.05014],[1683532800000,27975.47,27989.11,27577.01,27934.09,12536.98963],[1683547200000,27934.09,28082.14,27669.5,27887.58,11265.19598],[1683561600000,27887.58,27930.21,27289.39,27340.72,15387.57351],[1683576000000,27340.72,27699.8,27262.0,27668.79,5805.43293],[1683590400000,27668.8,27749.34,27534.55,27629.34,6065.10248],[1683604800000,27629.35,27673.72,27437.32,27666.64,6284.15386],[1683619200000,27666.63,27728.99,27517.7,27678.31,6095.98208],[1683633600000,27678.31,27818.0,27370.01,27400.39,10521.56892],[1683648000000,27400.39,27750.0,27353.0,27716.32,7606.46136],[1683662400000,27716.32,27775.18,27521.49,27628.27,3540.04199],[1683676800000,27628.28,27849.94,27620.19,27685.29,5494.08267],[1683691200000,27685.29,27720.97,27529.88,27542.26,4166.55679],[1683705600000,27542.26,27679.1,27474.91,27677.09,4341.29032],[1683720000000,27677.08,28331.42,27635.81,28153.2,20173.02813],[1683734400000,28153.21,28299.15,26777.0,27692.26,27681.52219],[1683748800000,27692.27,27982.23,27219.0,27598.75,9298.63345],[1683763200000,27598.74,27622.68,27367.76,27446.9,5751.34688],[1683777600000,27446.9,27553.21,27395.88,27450.07,4068.24392],[1683792000000,27450.07,27490.29,27257.98,27405.61,5364.94429],[1683806400000,27405.62,27630.14,26952.0,27179.42,14153.77268],[1683820800000,27179.43,27219.52,26702.05,26843.05,13568.21685],[1683835200000,26843.06,27060.47,26807.22,26968.62,4728.78903],[1683849600000,26968.61,27091.12,26528.01,26584.32,9615.45856],[1683864000000,26584.33,26710.0,26120.74,26311.52,15964.27071],[1683878400000,26311.51,26437.0,26234.79,26348.01,6428.01795],[1683892800000,26348.02,26614.67,26271.65,26320.84,10467.89536],[1683907200000,26320.83,26500.0,25811.46,26459.62,13923.67108],[1683921600000,26459.63,26894.9,26360.85,26795.01,10808.62128],[1683936000000,26795.01,26983.98,26692.03,26808.27,5326.73837],[1683950400000,26808.27,26870.19,26695.41,26771.88,3324.74278],[1683964800000,26771.87,26877.0,26746.53,26823.94,2880.66763],[1683979200000,26823.93,26904.98,26736.0,26816.25,3969.69792],[1683993600000,26816.25,27045.45,26757.32,26837.94,4607.2156],[1684008000000,26837.93,26939.4,26750.0,26775.28,2705.84191],[1684022400000,26775.27,26874.42,26560.53,26865.03,4054.69409],[1684036800000,26865.04,26898.87,26793.53,26855.21,1996.19316],[1684051200000,26855.22,26886.73,26790.02,26805.98,2360.00891],[1684065600000,26805.97,27200.0,26744.7,27082.02,6476.4122],[1684080000000,27082.01,27135.04,26827.23,26878.97,4269.87056],[1684094400000,26878.96,26961.55,26842.57,26917.62,2437.62468],[1684108800000,26917.61,27290.93,26726.0,27232.8,8804.15424],[1684123200000,27232.8,27550.03,27180.01,27407.48,9336.327],[1684137600000,27407.47,27485.5,27315.55,27336.12,4994.35313],[1684152000000,27336.12,27534.0,27221.2,27396.8,6016.97493],[1684166400000,27396.81,27663.59,27317.9,27418.24,7697.17284],[1684180800000,27418.24,27418.24,27126.73,27162.14,3581.10119],[1684195200000,27162.15,27296.89,26852.11,27130.0,7412.18425],[1684209600000,27130.02,27252.59,26993.71,27252.58,4084.89688],[1684224000000,27252.58,27286.08,26987.02,27059.03,6519.02741],[1684238400000,27059.03,27137.69,26900.0,27038.02,7185.69731],[1684252800000,27038.01,27151.51,26880.0,26933.05,5291.70789],[1684267200000,26933.06,27049.74,26897.34,27033.84,2776.94077],[1684281600000,27033.85,27238.55,26982.93,27060.04,4465.66046],[1684296000000,27060.05,27100.0,26760.0,26845.14,5043.29563],[1684310400000,26845.14,26914.3,26573.62,26637.62,7683.56934],[1684324800000,26637.61,26836.06,26544.71,26796.93,8211.97472],[1684339200000,26796.93,27447.29,26741.36,27385.09,11344.69624],[1684353600000,27385.09,27500.0,27274.45,27405.61,6209.78146],[1684368000000,27405.62,27485.33,27286.58,27365.69,4794.02065],[1684382400000,27365.69,27454.14,27152.29,27391.61,5687.90418],[1684396800000,27391.61,27440.01,27334.02,27398.97,4932.72046],[1684411200000,27398.97,27472.14,27021.95,27086.77,11379.91575],[1684425600000,27086.78,27118.36,26361.2,26734.01,17649.2143],[1684440000000,26734.01,27065.27,26691.2,26821.28,4754.87609],[1684454400000,26821.28,26929.04,26749.33,26834.73,3284.92163],[1684468800000,26834.73,26960.24,26812.03,26851.38,3895.84769],[1684483200000,26851.39,26926.61,26790.72,26855.89,3835.92219],[1684497600000,26855.9,27183.6,26630.0,26883.65,10729.53517],[1684512000000,26883.65,26973.56,26780.73,26834.46,5009.72566],[1684526400000,26834.47,26921.21,26807.73,26880.26,1998.1831],[1684540800000,26880.26,26908.42,26825.11,26865.58,1482.13696],[1684555200000,26865.59,26873.63,26835.1,26854.98,1564.32919],[1684569600000,26854.98,26917.38,26854.97,26880.06,1835.86678],[1684584000000,26880.05,26976.0,26875.51,26945.66,2592.17838],[1684598400000,26945.67,27150.0,26913.25,27063.03,4920.8158],[1684612800000,27063.04,27129.36,26967.18,27102.43,2039.22007],[1684627200000,27102.42,27277.55,27063.09,27176.22,3192.89918],[1684641600000,27176.22,27176.22,27047.88,27054.99,2189.06207],[1684656000000,27055.0,27085.81,26776.23,26829.94,5097.44885],[1684670400000,26829.93,26977.0,26803.58,26898.97,4298.7889],[1684684800000,26898.97,26933.33,26832.98,26902.12,2779.63268],[1684699200000,26902.13,26926.29,26666.03,26747.78,3790.04111],[1684713600000,26747.78,26779.54,26538.21,26644.8,5217.78929],[1684728000000,26644.8,26913.14,26643.12,26843.13,4019.96121],[1684742400000,26843.12,26900.0,26767.34,26826.78,2625.2567],[1684756800000,26826.79,27099.89,26702.91,26877.18,8413.07143],[1684771200000,26877.17,26930.0,26781.99,26862.43,4148.42459],[1684785600000,26862.43,26959.52,26833.21,26849.27,2034.33506],[1684800000000,26849.28,27442.03,26798.11,27366.67,11734.74573],[1684814400000,27366.67,27495.83,27205.01,27304.4,9379.21247],[1684828800000,27304.4,27349.0,27250.32,27337.36,4034.79813],[1684843200000,27337.36,27386.26,27175.19,27320.05,5982.18313],[1684857600000,27320.04,27328.48,27100.79,27181.22,4947.99802],[1684872000000,27181.23,27249.38,27151.38,27219.61,2621.9011],[1684886400000,27219.61,27219.61,26649.88,26786.0,8310.29731],[1684900800000,26786.01,26830.42,26613.0,26678.67,7316.11741],[1684915200000,26678.67,26839.02,26670.0,26742.24,5232.44209],[1684929600000,26742.25,26742.25,26080.5,26314.69,19023.6564],[1684944000000,26314.69,26397.64,26159.97,26252.33,8949.56603],[1684958400000,26252.34,26486.46,26242.62,26329.01,5560.98646],[1684972800000,26329.0,26394.37,25871.89,26183.72,8738.553],[1684987200000,26183.73,26300.0,26126.76,26131.27,4175.09584],[1685001600000,26131.27,26335.16,26128.37,26296.62,4349.74729],[1685016000000,26296.61,26499.99,26168.6,26226.12,9538.70156],[1685030400000,26226.12,26631.98,26207.47,26468.68,7740.72317],[1685044800000,26468.67,26551.02,26432.46,26473.79,2892.62809],[1685059200000,26473.8,26539.34,26350.0,26435.14,4447.14298],[1685073600000,26435.14,26534.05,26327.24,26501.33,3969.78034],[1685088000000,26501.34,26549.0,26423.62,26463.29,5035.26395],[1685102400000,26463.29,26932.16,26355.81,26750.21,12837.29542],[1685116800000,26750.22,26837.34,26610.49,26767.21,6306.29004],[1685131200000,26767.22,26807.5,26686.0,26705.92,2465.4144],[1685145600000,26705.93,26782.73,26633.0,26752.0,2670.95052],[1685160000000,26752.0,26786.51,26710.0,26722.8,2156.5994],[1685174400000,26722.8,26732.66,26666.37,26699.02,2242.83881],[1685188800000,26699.02,26777.77,26551.0,26690.05,3174.31189],[1685203200000,26690.06,26846.0,26620.35,26729.6,2781.7237],[1685217600000,26729.6,26895.0,26726.01,26854.27,2069.26238],[1685232000000,26854.28,27247.1,26764.36,27187.23,8004.20461],[1685246400000,27187.24,27285.52,27128.41,27226.37,5618.39448],[1685260800000,27226.38,27344.23,27136.01,27153.76,4114.67614],[1685275200000,27153.76,27280.0,27100.02,27272.17,4058.9424],[1685289600000,27272.17,27746.33,27212.91,27525.99,10140.27075],[1685304000000,27525.99,28261.32,27525.99,28065.0,11979.52017],[1685318400000,28065.01,28447.14,27914.28,27954.99,12178.46709],[1685332800000,27954.99,28047.01,27841.0,27907.87,6651.3647],[1685347200000,27907.86,27971.01,27745.78,27913.87,5028.062],[1685361600000,27913.87,27949.7,27588.0,27630.51,7542.99192],[1685376000000,27630.5,27737.99,27524.6,27637.94,7602.66189],[1685390400000,27637.94,27818.0,27554.57,27736.4,3381.87185],[1685404800000,27736.39,27940.55,27584.45,27829.23,4057.20611],[1685419200000,27829.23,27848.28,27672.93,27733.22,3551.68079],[1685433600000,27733.22,28038.59,27712.19,28021.4,6468.5174],[1685448000000,28021.39,28027.78,27615.0,27673.08,9424.08758],[1685462400000,27673.08,27862.84,27554.0,27850.2,5809.72829],[1685476800000,27850.21,27855.13,27651.17,27694.4,3375.53354],[1685491200000,27694.39,27835.51,27571.04,27657.3,4589.66625],[1685505600000,27657.29,27677.67,26968.49,27167.9,14852.80264],[1685520000000,27167.91,27203.73,26994.33,27097.18,7051.71041],[1685534400000,27097.18,27231.34,26851.0,26911.54,10524.42883],[1685548800000,26911.55,27123.43,26839.01,27010.57,5607.89699],[1685563200000,27010.57,27299.99,27005.16,27210.35,3962.30061],[1685577600000,27210.36,27350.0,26605.05,26779.94,11213.18795],[1685592000000,26779.93,26883.6,26746.0,26802.67,4613.77433],[1685606400000,26802.66,26951.07,26790.96,26892.96,4275.56782],[1685620800000,26892.95,26981.34,26782.53,26894.48,6481.67546],[1685635200000,26894.47,27175.0,26656.0,26862.68,8974.24713],[1685649600000,26862.68,26942.98,26713.34,26817.93,3659.35611],[1685664000000,26817.93,27017.0,26505.0,27000.0,7016.0416],[1685678400000,27000.01,27213.0,26949.4,27049.65,6856.64454],[1685692800000,27049.65,27183.07,27049.38,27130.75,3577.11],[1685707200000,27130.75,27240.0,26860.71,27095.92,9100.69076],[1685721600000,27095.93,27287.64,27006.22,27239.02,6294.35686],[1685736000000,27239.03,27300.0,27143.37,27242.59,3536.05893],[1685750400000,27242.59,27242.6,27092.0,27143.2,2715.88602],[1685764800000,27143.2,27212.78,27105.73,27174.42,1822.46448],[1685779200000,27174.42,27181.0,27112.73,27129.79,2020.98723],[1685793600000,27129.78,27333.29,27126.85,27305.26,3088.32066],[1685808000000,27305.27,27318.63,27025.59,27096.36,4087.75798],[1685822400000,27096.37,27124.68,26914.93,27069.22,2859.9248],[1685836800000,27069.22,27100.43,26951.0,27061.38,2017.63875],[1685851200000,27061.37,27163.94,27027.0,27150.45,2458.23876],[1685865600000,27150.46,27249.86,27123.81,27198.55,2737.05084],[1685880000000,27198.54,27298.0,27160.11,27179.0,3447.67191],[1685894400000,27179.0,27222.0,27155.0,27213.11,1986.61888],[1685908800000,27213.11,27455.02,27043.65,27115.21,6611.19135],[1685923200000,27115.2,27129.33,26791.04,26843.58,6449.76559],[1685937600000,26843.57,26870.54,26740.38,26829.99,5422.13247],[1685952000000,26830.0,26840.77,26668.0,26773.39,4723.46593],[1685966400000,26773.39,26817.61,26000.0,26007.53,14719.7066],[1685980800000,26007.53,26074.51,25388.0,25629.99,27456.05814],[1685995200000,25630.0,25858.42,25509.98,25728.2,7034.47432],[1686009600000,25728.2,25801.09,25601.0,25730.83,5737.28976],[1686024000000,25730.83,25821.41,25706.18,25722.33,4562.45045],[1686038400000,25722.34,25797.0,25640.33,25686.64,4705.4168],[1686052800000,25686.64,26143.69,25351.02,26066.11,18580.6297],[1686067200000,26066.12,27216.89,26066.11,27080.13,21954.76955],[1686081600000,27080.12,27355.33,26857.92,27230.08,12852.04812],[1686096000000,27230.07,27391.77,26720.47,26909.01,11374.06381],[1686110400000,26909.01,26980.04,26753.01,26795.87,5395.14109],[1686124800000,26795.87,26968.0,26352.0,26896.14,12299.41041],[1686139200000,26896.14,26932.1,26236.0,26349.52,16129.1175],[1686153600000,26349.52,26553.78,26240.47,26482.42,7669.83392],[1686168000000,26482.43,26493.3,26125.01,26339.34,6751.87691],[1686182400000,26339.34,26470.0,26210.0,26344.17,5218.61987],[1686196800000,26344.16,26523.93,26290.19,26444.69,3725.37329],[1686211200000,26444.68,26504.94,26368.04,26432.0,3204.5364],[1686225600000,26432.01,26810.0,26300.0,26721.68,10657.94023],[1686240000000,26721.69,26732.24,26414.02,26539.9,5458.16496],[1686254400000,26539.86,26649.97,26488.01,26498.61,2810.87608],[1686268800000,26498.62,26596.58,26269.91,26483.7,5322.52752],[1686283200000,26483.69,26576.55,26424.35,26493.43,3615.92481],[1686297600000,26493.44,26685.43,26491.66,26610.19,4887.18214],[1686312000000,26610.18,26783.33,26452.86,26477.37,7205.6206],[1686326400000,26477.36,26529.54,26383.05,26407.15,4445.40191],[1686340800000,26407.15,26500.0,26397.11,26477.81,2458.05272],[1686355200000,26477.8,26533.87,26266.0,26323.07,5021.65979],[1686369600000,26323.07,26349.17,25456.41,25651.09,28094.05597],[1686384000000,25651.08,25750.25,25561.25,25731.4,7165.46892],[1686398400000,25731.41,25731.41,25572.94,25628.8,5268.77063],[1686412800000,25628.81,26154.0,25358.0,25750.0,14974.92299],[1686427200000,25750.01,25932.02,25679.59,25841.21,4419.72278],[1686441600000,25841.22,25864.32,25695.0,25727.51,4218.10619],[1686456000000,25727.51,25834.59,25634.7,25741.33,3668.97441],[1686470400000,25741.32,25842.44,25695.0,25796.06,3776.68664],[1686484800000,25796.05,25806.11,25672.68,25751.36,4082.10621],[1686499200000,25751.36,26106.66,25738.07,26030.89,8314.30254],[1686513600000,26030.89,26206.88,25745.03,25925.55,5954.11996],[1686528000000,25925.54,26028.5,25602.11,25791.29,6665.93933],[1686542400000,25791.29,25905.63,25744.06,25802.98,3896.06919],[1686556800000,25802.97,26106.48,25780.0,25988.83,5833.76222],[1686571200000,25988.82,25993.6,25734.47,25824.63,5467.66761],[1686585600000,25824.63,25966.18,25652.04,25824.23,5214.5963],[1686600000000,25824.23,25970.05,25804.3,25905.19,2822.47428],[1686614400000,25905.2,26157.99,25818.07,26063.85,6646.9644],[1686628800000,26063.85,26133.03,25973.7,26073.92,3654.18194],[1686643200000,26073.91,26272.25,26060.77,26191.81,7274.19395],[1686657600000,26191.81,26433.21,25712.57,25759.54,15947.44516],[1686672000000,25759.54,25978.37,25739.38,25902.84,4582.14533],[1686686400000,25902.83,25959.26,25808.1,25934.25,2960.67775],[1686700800000,25934.24,26055.99,25911.6,25985.07,3250.7713],[1686715200000,25985.06,26005.36,25837.13,25897.72,3115.6103],[1686729600000,25897.71,26028.58,25885.35,25975.71,3129.69928],[1686744000000,25975.71,26085.33,25927.22,25986.75,4693.52887],[1686758400000,25986.74,26098.0,25753.38,25874.59,8531.61707],[1686772800000,25874.58,25879.69,24820.56,25128.6,22356.08926],[1686787200000,25128.6,25206.52,25030.01,25065.35,4255.38633],[1686801600000,25065.35,25072.35,24872.35,24983.8,7733.13657],[1686816000000,24983.81,25050.0,24800.0,25014.97,8784.77975],[1686830400000,25014.97,25108.54,24921.11,24959.95,8435.0323],[1686844800000,24959.96,25518.49,24929.0,25455.49,9617.56919],[1686859200000,25455.49,25759.01,25220.25,25598.49,9838.95649],[1686873600000,25598.49,25606.59,25440.39,25561.74,3915.20068],[1686888000000,25561.75,25629.73,25475.84,25537.01,4070.48779],[1686902400000,25537.0,25624.38,25462.03,25474.51,5108.24521],[1686916800000,25474.51,25896.78,25175.56,25840.01,12940.05194],[1686931200000,25840.0,26518.0,25774.02,26382.43,20866.29228],[1686945600000,26382.43,26464.58,26287.97,26345.0,4696.63872],[1686960000000,26345.01,26372.4,26181.0,26262.16,3497.08278],[1686974400000,26262.17,26839.99,26246.0,26593.57,9565.95016],[1686988800000,26593.58,26657.09,26473.5,26507.76,4665.11979],[1687003200000,26507.75,26585.48,26311.0,26410.82,5426.02563],[1687017600000,26410.82,26538.37,26378.95,26475.3,2713.13332],[1687032000000,26475.31,26595.13,26465.42,26516.99,1974.90782],[1687046400000,26516.99,26548.63,26378.98,26548.45,2397.66907],[1687060800000,26548.46,26680.0,26472.03,26584.98,4069.09898],[1687075200000,26584.99,26596.0,26456.83,26500.0,2525.69386],[1687089600000,26500.0,26573.35,26444.0,26562.09,3559.38335],[1687104000000,26562.09,26657.99,26525.99,26650.0,2834.3115],[1687118400000,26650.01,26700.0,26255.85,26339.97,6152.15346],[1687132800000,26339.98,26469.58,26256.61,26403.36,2818.66359],[1687147200000,26403.36,26478.87,26369.0,26428.01,2925.34742],[1687161600000,26428.0,26459.18,26364.4,26447.73,2824.90303],[1687176000000,26447.73,26576.87,26348.01,26444.0,5446.90953],[1687190400000,26443.99,27068.09,26308.45,26682.28,16596.08384],[1687204800000,26682.29,26859.36,26652.19,26844.35,5260.75233],[1687219200000,26844.35,27179.03,26798.68,26896.52,7510.40809],[1687233600000,26896.53,27033.24,26755.0,26832.44,5125.51154],[1687248000000,26832.45,26912.0,26702.47,26907.99,4550.36223],[1687262400000,26907.99,27134.73,26652.0,27071.93,8935.82439],[1687276800000,27071.94,28140.0,27001.73,27982.77,30469.11578],[1687291200000,27982.77,28402.74,27872.0,28307.99,13075.73322],[1687305600000,28308.0,29088.09,28257.99,28711.15,17152.45801],[1687320000000,28711.15,29005.0,28680.0,28872.28,11260.27734],[1687334400000,28872.28,29221.99,28787.7,28930.0,11143.04259],[1687348800000,28930.0,30000.0,28875.81,29851.58,27907.23239],[1687363200000,29851.58,30800.0,29763.37,30112.03,32165.45866],[1687377600000,30112.02,30195.77,29800.0,29993.89,9297.93513],[1687392000000,29993.89,30500.0,29891.15,30296.01,10104.59967],[1687406400000,30296.0,30350.0,30010.0,30100.75,7689.18523],[1687420800000,30100.75,30244.0,29840.09,29928.0,10681.90715],[1687435200000,29928.01,30351.14,29525.61,29850.65,16896.20667],[1687449600000,29850.65,30234.83,29821.5,30213.11,8943.57285],[1687464000000,30213.11,30256.76,29880.0,29884.92,4739.09303],[1687478400000,29884.92,30054.0,29800.0,30007.96,4581.18928],[1687492800000,30007.97,30082.25,29904.29,29931.99,4355.16293],[1687507200000,29932.0,30195.0,29906.71,30140.87,6057.11746],[1687521600000,30140.86,31400.0,29911.07,31238.0,26083.48619],[1687536000000,31238.01,31431.94,30615.33,30880.87,25886.97674],[1687550400000,30880.88,30950.0,30453.1,30688.5,6967.96375],[1687564800000,30688.51,30794.11,30410.0,30730.01,6049.00866],[1687579200000,30730.0,30788.0,30552.01,30567.58,3587.21749],[1687593600000,30567.58,30742.73,30552.78,30684.38,3478.09199],[1687608000000,30684.37,30800.0,30282.07,30398.71,7419.33976],[1687622400000,30398.72,30709.36,30250.0,30627.84,6143.31292],[1687636800000,30627.84,30627.85,30408.95,30527.43,3836.33053],[1687651200000,30527.44,30783.68,30465.41,30748.46,3538.22628],[1687665600000,30748.46,31046.01,30666.87,30723.78,8518.57452],[1687680000000,30723.78,30761.7,30584.51,30716.03,3922.90014],[1687694400000,30716.03,30739.8,30462.0,30585.16,5838.8806],[1687708800000,30585.16,30655.11,30328.0,30429.78,4871.42995],[1687723200000,30429.78,30571.89,30277.49,30462.66,3533.43652],[1687737600000,30462.67,30550.0,29963.6,30296.36,9207.88051],[1687752000000,30296.35,30580.0,30164.79,30404.29,6806.5466],[1687766400000,30404.28,30428.36,30130.0,30322.89,5433.69289],[1687780800000,30322.89,30666.0,30257.02,30419.62,9096.84715],[1687795200000,30419.63,30432.0,29930.0,30243.97,11221.92192],[1687809600000,30243.97,30290.0,30099.0,30267.99,3413.52582],[1687824000000,30267.99,30496.88,30226.17,30371.57,4890.13774],[1687838400000,30371.56,30470.8,30233.58,30411.22,4152.72217],[1687852800000,30411.23,30786.99,30336.0,30729.1,8932.93349],[1687867200000,30729.09,30994.97,30383.0,30498.74,13404.27576],[1687881600000,30498.74,30769.96,30455.5,30648.03,7509.05985],[1687896000000,30648.03,30736.24,30554.09,30692.44,3810.51256],[1687910400000,30692.44,30709.74,30336.36,30452.75,5422.85],[1687924800000,30452.74,30488.83,30155.75,30186.13,6169.86931],[1687939200000,30186.14,30388.0,30150.98,30310.73,4469.60145],[1687953600000,30310.73,30490.86,30009.0,30411.06,10958.22627],[1687968000000,30411.07,30466.36,29858.8,30100.0,9490.07497],[1687982400000,30099.99,30218.55,29948.82,30077.41,3952.89737],[1687996800000,30077.4,30245.9,30049.98,30176.0,2950.73551],[1688011200000,30176.0,30421.48,30141.05,30340.29,3650.28435],[1688025600000,30340.29,30750.0,30337.23,30670.94,9512.82089],[1688040000000,30670.95,30843.98,30400.0,30478.8,10056.97009],[1688054400000,30478.79,30663.37,30416.63,30584.99,5567.6853],[1688068800000,30584.99,30639.9,30250.0,30447.31,4592.13289],[1688083200000,30447.31,30883.68,30347.17,30745.05,7913.86236],[1688097600000,30745.06,31282.0,30610.01,30765.09,15308.46395],[1688112000000,30765.1,30963.2,30717.5,30910.01,6842.23429],[1688126400000,30910.01,31137.36,29500.0,30067.72,36336.678],[1688140800000,30067.72,30748.08,29925.5,30372.36,18843.02962],[1688155200000,30372.37,30544.44,30340.46,30472.0,4174.80796],[1688169600000,30471.99,30534.74,30375.85,30398.01,4008.04076],[1688184000000,30398.02,30472.69,30320.57,30459.88,3285.51834],[1688198400000,30459.87,30600.0,30420.77,30523.02,2775.7443],[1688212800000,30523.02,30661.6,30503.94,30572.58,3801.28671],[1688227200000,30572.59,30633.92,30543.99,30609.51,2240.4209],[1688241600000,30609.51,30612.68,30548.88,30585.9,1390.73974],[1688256000000,30585.9,30649.99,30463.16,30509.31,3211.40133],[1688270400000,30509.3,30553.17,30470.01,30513.01,2300.42674],[1688284800000,30513.01,30552.0,30484.0,30544.74,1915.72134],[1688299200000,30544.74,30628.0,30155.0,30498.01,5741.64801],[1688313600000,30498.0,30693.14,30366.65,30557.74,4005.03205],[1688328000000,30557.74,30791.0,30425.47,30617.03,6112.18072],[1688342400000,30617.02,30800.01,30587.77,30756.65,3617.65215],[1688356800000,30756.65,30795.8,30606.0,30667.19,4529.14702],[1688371200000,30667.19,30700.92,30583.01,30625.22,5651.3227],[1688385600000,30625.22,31170.0,30570.27,31068.64,11506.76313],[1688400000000,31068.64,31380.0,30800.8,31255.84,12496.68998],[1688414400000,31255.83,31299.16,30900.0,31156.2,5960.06813],[1688428800000,31156.2,31350.69,31096.48,31195.69,5915.60031],[1688443200000,31195.68,31212.26,30879.29,30911.41,6224.065],[1688457600000,30911.4,31080.0,30867.68,31067.99,4279.90524],[1688472000000,31067.99,31080.0,30886.0,30964.37,5117.54936],[1688486400000,30964.38,31130.0,30620.0,30696.84,8695.01225],[1688500800000,30696.84,30843.73,30668.5,30766.51,2973.98727],[1688515200000,30766.52,30878.07,30752.0,30868.71,2838.19206],[1688529600000,30868.71,30869.57,30762.0,30774.25,2778.41767],[1688544000000,30774.24,30810.34,30350.0,30404.3,9136.14566],[1688558400000,30404.31,30452.0,30200.0,30356.11,10424.67966],[1688572800000,30356.11,30591.57,30333.7,30431.95,4635.72484],[1688587200000,30431.95,30539.13,30383.83,30504.81,3402.51133],[1688601600000,30504.8,30560.51,30327.0,30490.85,2865.18104],[1688616000000,30490.85,30857.89,30438.26,30803.19,6076.76347],[1688630400000,30803.2,31500.0,30701.0,30846.55,20483.84413],[1688644800000,30846.55,30887.1,29888.0,30407.01,27112.31388],[1688659200000,30407.0,30464.13,30157.41,30309.88,7633.47953],[1688673600000,30309.88,30345.18,29850.45,29895.43,7148.04405],[1688688000000,29895.42,30165.64,29701.02,30135.4,8889.61673],[1688702400000,30135.41,30300.0,29930.53,30007.4,5605.28806],[1688716800000,30007.41,30199.0,29970.0,30118.7,4267.97548],[1688731200000,30118.7,30443.75,30041.05,30390.83,8978.21955],[1688745600000,30390.83,30449.0,30116.0,30246.2,4029.29082],[1688760000000,30246.21,30346.06,30214.16,30344.7,2300.14831],[1688774400000,30344.7,30386.81,30257.07,30274.83,2033.13323],[1688788800000,30274.82,30279.19,30145.21,30193.36,2329.32411],[1688803200000,30193.36,30313.98,30156.23,30201.71,2090.67845],[1688817600000,30201.72,30239.37,30152.19,30208.0,1628.14246],[1688832000000,30208.01,30318.25,30044.47,30112.0,2961.09304],[1688846400000,30112.0,30289.99,30054.06,30284.63,2052.21913],[1688860800000,30284.63,30402.98,30246.47,30287.99,2693.84185],[1688875200000,30287.99,30299.89,30233.33,30265.0,1865.45368],[1688889600000,30265.0,30310.0,30240.0,30266.69,1557.55664],[1688904000000,30266.7,30445.52,30190.0,30349.47,4204.63044],[1688918400000,30349.47,30349.74,30204.0,30242.42,1814.15215],[1688932800000,30242.43,30249.99,30061.12,30160.71,3252.8672],[1688947200000,30160.71,30240.0,29950.0,30156.17,5431.19593],[1688961600000,30156.17,30160.0,30050.29,30112.1,2853.31032],[1688976000000,30112.11,30245.9,30000.02,30240.0,4702.37808],[1688990400000,30240.0,30362.0,30143.21,30312.81,5908.11612],[1689004800000,30312.82,30840.0,30241.0,30837.4,7615.41653],[1689019200000,30837.4,31045.78,30190.0,30411.57,14752.45954],[1689033600000,30411.57,30600.0,30363.29,30476.0,4533.99483],[1689048000000,30475.99,30658.0,30430.88,30535.38,4563.71355],[1689062400000,30535.38,30567.32,30344.28,30404.31,4397.68536],[1689076800000,30404.31,30813.63,30300.0,30596.45,7750.28791],[1689091200000,30596.44,30693.87,30405.0,30581.99,4536.83905],[1689105600000,30582.0,30650.0,30501.56,30622.1,2694.31241],[1689120000000,30622.1,30671.38,30497.95,30588.32,3576.286],[1689134400000,30588.32,30849.01,30565.53,30740.0,4266.19442],[1689148800000,30740.0,30809.13,30656.0,30776.25,3490.22801],[1689163200000,30776.25,30983.25,30461.59,30524.63,15884.13856],[1689177600000,30524.63,30538.44,30210.0,30287.47,7668.51251],[1689192000000,30287.48,30419.99,30238.28,30380.0,3223.63719],[1689206400000,30380.0,30433.25,30274.0,30298.01,3210.23446],[1689220800000,30298.01,30426.91,30251.0,30366.02,3711.05195],[1689235200000,30366.01,30637.06,30345.05,30543.99,4724.52462],[1689249600000,30543.99,31170.0,30459.91,30917.48,15742.34992],[1689264000000,30917.48,31804.2,30718.27,31606.01,33413.97579],[1689278400000,31606.0,31691.46,31000.0,31454.23,9970.38162],[1689292800000,31454.23,31630.0,31333.0,31460.0,8667.09146],[1689307200000,31459.99,31469.0,31075.25,31098.74,5686.39884],[1689321600000,31098.75,31287.85,31083.95,31209.59,4545.37951],[1689336000000,31209.58,31360.11,31050.0,31240.48,5568.76486],[1689350400000,31240.49,31275.5,29900.0,30115.17,29179.61822],[1689364800000,30115.18,30319.03,29985.31,30312.01,7102.23135],[1689379200000,30312.0,30390.9,30200.0,30292.91,3765.02048],[1689393600000,30292.9,30366.83,30257.45,30338.0,2509.41585],[1689408000000,30338.0,30371.67,30263.25,30311.99,2699.92345],[1689422400000,30311.99,30365.04,30250.99,30303.41,2114.38171],[1689436800000,30303.4,30358.18,30256.89,30326.47,1864.0798],[1689451200000,30326.47,30326.47,30269.96,30289.52,1165.732],[1689465600000,30289.52,30335.0,30064.29,30188.0,4106.79294],[1689480000000,30188.0,30311.99,30134.59,30265.22,1941.43927],[1689494400000,30265.23,30350.0,30265.22,30306.01,2061.54158],[1689508800000,30306.01,30441.46,30273.08,30379.95,3061.26246],[1689523200000,30379.96,30403.13,30200.43,30252.93,2207.15898],[1689537600000,30252.94,30361.0,30122.95,30231.99,2381.93287],[1689552000000,30232.0,30336.96,30176.03,30312.66,2046.85414],[1689566400000,30312.66,30323.05,30232.06,30281.0,2300.08203],[1689580800000,30281.01,30328.0,29965.39,30161.7,6972.3241],[1689595200000,30161.7,30308.0,30032.0,30174.83,5199.39113],[1689609600000,30174.84,30241.03,29659.2,29884.39,10264.88813],[1689624000000,29884.4,30285.71,29881.41,30138.0,4099.22886],[1689638400000,30138.01,30239.78,30073.96,30073.96,2946.84335],[1689652800000,30073.97,30118.19,29921.54,29968.13,4074.27718],[1689667200000,29968.13,30111.68,29810.0,29884.01,5367.53981],[1689681600000,29884.0,30034.15,29675.0,29912.0,7997.98214],[1689696000000,29912.01,29964.99,29512.0,29715.99,7221.04629],[1689710400000,29715.98,29865.0,29690.65,29859.13,2396.17133],[1689724800000,29859.14,30076.71,29839.5,30059.11,3876.95657],[1689739200000,30059.1,30189.09,29966.48,30000.68,4281.65902],[1689753600000,30000.68,30046.0,29867.17,30012.63,3539.89276],[1689768000000,30012.62,30128.0,29761.96,29956.46,6395.6526],[1689782400000,29956.46,30100.0,29870.0,30044.31,4369.91637],[1689796800000,30044.31,30054.0,29830.36,29909.21,3193.28405],[1689811200000,29909.21,30047.95,29881.29,29948.01,2444.85301],[1689825600000,29948.0,30246.98,29926.88,30202.77,5123.20299],[1689840000000,30202.78,30417.46,30166.67,30284.9,7608.78698],[1689854400000,30284.9,30316.0,29627.04,29810.18,11993.35064],[1689868800000,29810.17,29872.71,29570.96,29756.0,6738.857],[1689883200000,29756.0,29888.0,29669.56,29800.0,3631.63131],[1689897600000,29800.0,29953.01,29726.34,29897.62,4221.94752],[1689912000000,29897.62,29904.0,29751.9,29766.81,3343.90966],[1689926400000,29766.81,29851.37,29729.76,29778.51,3237.11897],[1689940800000,29778.51,29913.94,29778.5,29866.0,4668.9474],[1689955200000,29866.0,30061.7,29770.0,29875.99,5597.68776],[1689969600000,29875.99,29955.0,29833.93,29901.72,2811.79734],[1689984000000,29901.72,29999.0,29896.0,29903.41,2730.91284],[1689998400000,29903.4,29990.0,29848.0,29944.77,2257.82522],[1690012800000,29944.78,29979.92,29864.48,29886.94,2527.3291],[1690027200000,29886.93,29907.35,29828.77,29900.24,1964.17495],[1690041600000,29900.23,29908.71,29801.66,29836.0,1801.40881],[1690056000000,29836.0,29839.75,29625.1,29794.0,3378.75375],[1690070400000,29793.99,29893.77,29730.0,29845.72,2210.12963],[1690084800000,29845.71,29980.88,29845.71,29916.0,2924.91327],[1690099200000,29916.0,29959.0,29884.0,29888.58,2006.54126],[1690113600000,29888.59,29931.51,29852.29,29897.64,1417.20165],[1690128000000,29897.64,30350.0,29897.63,30093.12,6979.01521],[1690142400000,30093.12,30143.5,29920.37,30083.75,2754.98535],[1690156800000,30083.75,30099.58,29669.83,29716.01,4955.72652],[1690171200000,29716.0,29870.0,29660.0,29828.0,3839.73703],[1690185600000,29828.0,29832.54,29000.0,29269.99,12633.36871],[1690200000000,29269.99,29270.0,28861.9,29093.78,11841.66927],[1690214400000,29093.78,29157.15,29000.0,29117.99,4363.62637],[1690228800000,29117.99,29210.0,29090.36,29176.5,1994.86901],[1690243200000,29176.5,29183.34,29047.65,29111.0,3185.67346],[1690257600000,29111.0,29165.3,29074.55,29142.46,2754.17235],[1690272000000,29142.46,29282.0,29120.0,29128.29,3420.58834],[1690286400000,29128.29,29340.57,29082.84,29181.51,6818.58052],[1690300800000,29181.5,29376.0,29181.5,29198.83,3475.16328],[1690315200000,29198.82,29255.99,29183.93,29228.91,1911.56985],[1690329600000,29228.91,29412.88,29096.94,29242.81,4301.44969],[1690344000000,29242.8,29320.84,29180.0,29216.61,3303.70822],[1690358400000,29216.61,29240.54,29160.33,29175.39,2818.48677],[1690372800000,29175.39,29354.0,29166.36,29324.0,5180.25464],[1690387200000,29324.01,29499.0,29195.0,29401.93,9364.62077],[1690401600000,29401.93,29690.0,29280.01,29351.96,8963.11357],[1690416000000,29351.95,29450.44,29302.01,29405.78,2433.06591],[1690430400000,29405.78,29499.41,29378.6,29412.17,3487.8236],[1690444800000,29412.18,29567.49,29396.0,29507.03,3279.97998],[1690459200000,29507.02,29507.03,29236.78,29292.01,5407.7351],[1690473600000,29292.0,29333.22,29083.85,29163.83,5538.09551],[1690488000000,29163.83,29238.0,29133.5,29222.78,2329.77616],[1690502400000,29222.78,29305.3,29188.15,29253.85,3009.31278],[1690516800000,29253.84,29266.0,29135.15,29140.8,3783.45723],[1690531200000,29140.79,29246.08,29123.12,29206.59,3823.62755],[1690545600000,29206.58,29542.22,29206.58,29387.99,7235.3303],[1690560000000,29387.99,29399.98,29194.05,29316.0,4641.51658],[1690574400000,29316.0,29364.46,29284.68,29314.14,1500.37183],[1690588800000,29314.14,29396.15,29296.0,29371.89,2528.35734],[1690603200000,29371.9,29406.92,29295.0,29295.01,2178.5164],[1690617600000,29295.0,29330.55,29256.18,29267.16,1989.92338],[1690632000000,29267.16,29335.25,29261.87,29292.34,1933.64564],[1690646400000,29292.34,29349.62,29290.6,29338.02,1140.45592],[1690660800000,29338.03,29380.92,29338.02,29352.9,1080.46976],[1690675200000,29352.9,29352.92,29306.03,29314.92,971.6578],[1690689600000,29314.93,29331.98,29268.65,29294.31,1373.60195],[1690704000000,29294.3,29326.47,29232.22,29314.0,2125.5252],[1690718400000,29314.0,29449.0,29278.38,29349.37,3896.8527],[1690732800000,29349.36,29405.66,29113.51,29202.28,3341.76402],[1690747200000,29202.28,29284.0,29033.24,29281.09,3997.57274],[1690761600000,29281.09,29530.0,29264.0,29421.99,4109.65797],[1690776000000,29422.0,29443.68,29360.66,29373.61,2975.90381],[1690790400000,29373.62,29420.06,29332.32,29405.99,3067.69901],[1690804800000,29405.99,29473.97,29225.97,29247.98,4845.7793],[1690819200000,29247.99,29274.99,29101.8,29157.48,4521.86978],[1690833600000,29157.49,29295.24,29115.64,29232.25,3084.57977],[1690848000000,29232.26,29347.16,28720.0,28835.0,8673.02328],[1690862400000,28835.01,28970.81,28803.5,28937.3,4964.8536],[1690876800000,28937.31,28995.59,28862.18,28862.19,3644.73244],[1690891200000,28862.19,28980.0,28585.7,28954.0,9581.32861],[1690905600000,28953.99,29335.0,28864.01,29274.41,8846.63298],[1690920000000,29274.42,29739.25,29180.0,29705.99,9009.08071],[1690934400000,29705.99,30047.5,29622.5,29632.96,12892.26158],[1690948800000,29632.96,29719.77,29564.0,29577.26,5196.11558],[1690963200000,29577.25,29577.26,29378.62,29562.49,6827.56627],[1690977600000,29562.49,29603.8,29169.04,29321.4,9531.2654],[1690992000000,29321.39,29364.0,28927.5,29151.56,11051.05572],[1691006400000,29151.57,29233.06,29066.35,29186.01,2683.38686],[1691020800000,29186.0,29275.8,29126.34,29182.14,3369.62096],[1691035200000,29182.13,29192.0,29013.04,29044.17,3838.38639],[1691049600000,29044.16,29197.78,28968.0,29146.01,3557.08908],[1691064000000,29146.01,29433.33,29078.43,29259.07,7234.91983],[1691078400000,29259.07,29368.86,29137.55,29281.32,5040.57791],[1691092800000,29281.32,29361.14,29165.46,29193.64,3436.32577],[1691107200000,29193.65,29251.68,29100.0,29161.29,2758.43275],[1691121600000,29161.28,29253.02,29134.7,29212.92,2786.72183],[1691136000000,29212.91,29263.52,29137.0,29167.51,3233.96545],[1691150400000,29167.51,29333.08,29130.0,29274.28,5261.81968],[1691164800000,29274.28,29286.7,28950.0,29032.06,5475.27303],[1691179200000,29032.05,29130.35,28807.54,29113.99,4035.73943],[1691193600000,29114.0,29152.23,29065.11,29094.53,2238.91853],[1691208000000,29094.52,29097.72,29035.0,29052.81,2237.92793],[1691222400000,29052.81,29090.39,29044.37,29048.0,2385.2365],[1691236800000,29048.01,29082.13,28978.64,29041.49,2527.96804],[1691251200000,29041.49,29099.0,29009.37,29067.35,1293.61863],[1691265600000,29067.36,29092.38,29052.5,29072.13,961.85055],[1691280000000,29072.13,29078.95,29036.0,29063.99,1730.38101],[1691294400000,29064.0,29107.48,29045.96,29092.68,2554.57467],[1691308800000,29092.68,29142.0,29047.82,29078.01,2173.81719],[1691323200000,29078.01,29078.01,28991.88,29012.93,2574.91787],[1691337600000,29012.92,29102.91,29000.52,29088.0,1393.09127],[1691352000000,29088.0,29205.09,29038.13,29088.42,2751.41519],[1691366400000,29088.43,29229.62,29018.25,29162.67,3469.1155],[1691380800000,29162.66,29197.82,29050.77,29094.09,3151.67245],[1691395200000,29094.09,29153.86,29045.14,29091.44,2870.95625],[1691409600000,29091.44,29150.0,28788.73,28858.44,8042.90902],[1691424000000,28858.45,29186.74,28701.03,29154.91,10217.00216],[1691438400000,29154.91,29276.78,29121.12,29211.06,3215.22208],[1691452800000,29211.06,29260.1,29146.45,29195.08,2613.81378],[1691467200000,29195.09,29331.24,29181.81,29187.62,3984.65386],[1691481600000,29187.62,29441.96,29171.47,29438.63,4673.9121],[1691496000000,29438.63,29674.7,29354.0,29535.39,12230.25712],[1691510400000,29535.38,29950.0,29535.38,29884.24,13510.46737],[1691524800000,29884.23,30244.0,29685.76,29770.42,8687.42969],[1691539200000,29770.41,29883.1,29613.0,29716.01,5699.9951],[1691553600000,29716.0,29821.29,29673.34,29818.0,4621.81004],[1691568000000,29818.01,29914.19,29740.01,29888.32,4765.65488],[1691582400000,29888.32,30160.0,29676.86,29761.7,11490.49149],[1691596800000,29761.7,29774.0,29396.95,29416.22,8420.25502],[1691611200000,29416.21,29626.0,29376.67,29581.99,3005.68072],[1691625600000,29581.99,29660.06,29566.66,29582.63,3086.43915],[1691640000000,29582.63,29616.98,29491.11,29512.0,3524.95587],[1691654400000,29511.99,29559.98,29476.0,29504.01,3463.97279],[1691668800000,29504.01,29738.0,29400.0,29466.0,8102.29021],[1691683200000,29465.99,29478.07,29320.2,29444.52,3677.42824],[1691697600000,29444.52,29488.29,29422.71,29455.75,1608.36747],[1691712000000,29455.76,29498.17,29352.47,29412.0,2899.21477],[1691726400000,29412.0,29490.0,29380.04,29417.28,3351.66422],[1691740800000,29417.28,29452.33,29350.0,29445.96,3809.67776],[1691755200000,29445.96,29564.52,29354.0,29395.89,5863.2428],[1691769600000,29395.9,29431.03,29252.45,29396.76,3515.35274],[1691784000000,29396.76,29444.73,29396.76,29426.03,1197.89201],[1691798400000,29426.02,29460.73,29381.56,29402.07,1581.2942],[1691812800000,29402.06,29426.68,29384.82,29421.49,1711.51601],[1691827200000,29421.48,29434.35,29390.57,29429.85,2189.80574],[1691841600000,29429.85,29458.1,29408.28,29438.81,1390.34294],[1691856000000,29438.81,29481.35,29411.58,29416.16,1263.44937],[1691870400000,29416.17,29433.16,29400.0,29430.17,835.07242],[1691884800000,29430.18,29455.21,29400.0,29418.56,1168.69051],[1691899200000,29418.56,29418.57,29363.0,29396.36,1836.11114],[1691913600000,29396.37,29416.53,29375.49,29383.38,1855.11829],[1691928000000,29383.39,29393.76,29362.0,29374.2,1507.97478],[1691942400000,29374.19,29474.65,29328.21,29442.91,2401.6459],[1691956800000,29442.91,29446.0,29272.32,29303.84,2332.16885],[1691971200000,29303.85,29429.95,29102.45,29399.91,9359.80818],[1691985600000,29399.91,29469.63,29392.6,29422.01,2986.60563],[1692000000000,29422.01,29495.76,29383.63,29409.99,3167.54657],[1692014400000,29410.0,29672.0,29332.61,29599.99,7136.81271],[1692028800000,29600.0,29695.32,29257.0,29360.54,6860.28114],[1692043200000,29360.54,29471.31,29338.12,29430.93,1932.06109],[1692057600000,29430.92,29454.23,29371.99,29402.01,2988.63804],[1692072000000,29402.0,29435.02,29351.33,29408.84,3759.31138],[1692086400000,29408.83,29457.44,29358.0,29366.0,4590.74949],[1692100800000,29365.99,29499.26,29315.0,29332.66,5517.77561],[1692115200000,29332.67,29369.23,29059.6,29181.73,7775.93801],[1692129600000,29181.73,29243.08,29135.81,29200.0,2871.46438],[1692144000000,29200.01,29259.85,29184.96,29228.51,3589.09589],[1692158400000,29228.51,29235.54,29111.0,29197.67,4292.06725],[1692172800000,29197.67,29216.46,29100.0,29164.67,4256.97828],[1692187200000,29164.67,29211.34,29047.09,29106.55,5632.45835],[1692201600000,29106.55,29235.0,28956.0,29111.7,6779.88052],[1692216000000,29111.69,29139.99,28723.08,28730.51,8446.21825],[1692230400000,28730.51,28783.48,28342.0,28657.31,10139.13995],[1692244800000,28657.3,28706.31,28601.87,28621.99,3829.77192],[1692259200000,28622.0,28635.3,28483.89,28545.11,5762.14855],[1692273600000,28545.1,28573.55,27888.0,27934.02,19119.98745],[1692288000000,27934.02,28089.78,27700.0,27894.01,14489.295],[1692302400000,27894.0,27920.23,25166.0,26623.41,46931.19746],[1692316800000,26623.41,26832.6,26321.18,26398.0,11747.28054],[1692331200000,26397.99,26610.0,26157.71,26429.99,13379.28911],[1692345600000,26430.0,26609.65,26381.6,26494.0,8403.77999],[1692360000000,26494.0,26500.0,25931.95,26002.0,14426.63632],[1692374400000,26001.99,26313.33,25619.0,26065.01,16489.27194],[1692388800000,26065.01,26243.8,26006.01,26054.0,5344.39921],[1692403200000,26054.0,26154.57,25924.0,25967.51,3998.46404],[1692417600000,25967.51,26009.18,25801.09,25917.99,4454.75935],[1692432000000,25918.0,25999.01,25884.0,25900.08,4023.9561],[1692446400000,25900.07,26226.04,25872.06,26216.01,6106.37301],[1692460800000,26216.01,26281.0,26026.96,26125.62,5104.24597],[1692475200000,26125.61,26156.0,26033.16,26100.01,2472.95496],[1692489600000,26100.01,26207.88,26046.4,26105.24,2661.66837],[1692504000000,26105.23,26160.16,26047.41,26088.44,2915.3072],[1692518400000,26088.44,26198.72,26058.98,26176.7,3036.61074],[1692532800000,26176.69,26217.52,25971.05,26106.83,4427.24407],[1692547200000,26106.83,26162.34,26002.51,26137.25,2456.00338],[1692561600000,26137.25,26299.0,26137.25,26189.99,3560.07833],[1692576000000,26190.0,26195.12,26070.0,26090.66,3015.05087],[1692590400000,26090.66,26189.04,26000.0,26023.34,4091.24604],[1692604800000,26023.33,26088.32,25880.2,26031.6,5803.825],[1692619200000,26031.61,26198.89,25812.0,25939.59,9288.78777],[1692633600000,25939.59,26164.0,25937.6,26097.74,4995.45618],[1692648000000,26097.73,26258.42,26082.25,26126.92,3072.87647],[1692662400000,26126.92,26139.42,26025.54,26055.99,2759.8298],[1692676800000,26056.0,26117.28,26000.0,26106.69,2705.6774],[1692691200000,26106.69,26112.44,26027.22,26049.64,2844.91271],[1692705600000,26049.63,26100.23,25914.03,25936.61,5083.53852],[1692720000000,25936.62,26054.73,25726.29,25779.99,10251.20292],[1692734400000,25780.0,26070.04,25300.0,26056.0,10601.90553],[1692748800000,26055.99,26187.99,25990.15,26006.32,4736.45838],[1692763200000,26006.32,26183.91,25976.72,26057.13,5066.45045],[1692777600000,26057.12,26096.0,25902.62,25939.49,3695.73713],[1692792000000,25939.49,26185.0,25812.82,26144.0,8219.23356],[1692806400000,26143.99,26819.27,26127.24,26632.0,15370.84219],[1692820800000,26632.01,26723.99,26222.43,26432.72,6934.97807],[1692835200000,26432.71,26547.89,26345.76,26442.01,4085.62274],[1692849600000,26442.01,26516.0,26384.0,26477.38,3595.17305],[1692864000000,26477.39,26577.87,26409.4,26444.02,3940.98697],[1692878400000,26444.02,26444.02,25990.72,25996.34,8755.58585],[1692892800000,25996.35,26163.0,25864.0,26039.44,6438.38839],[1692907200000,26039.44,26207.15,25936.01,26180.05,3389.46416],[1692921600000,26180.05,26187.34,26011.41,26106.0,2777.0727],[1692936000000,26106.0,26111.11,25974.22,25980.5,3435.96694],[1692950400000,25980.5,26128.75,25980.49,26096.4,2924.78322],[1692964800000,26096.41,26314.05,25777.15,25932.01,11380.01633],[1692979200000,25932.01,26066.62,25832.25,25972.36,4923.47202],[1692993600000,25972.37,26085.2,25957.4,26060.01,2312.02651],[1693008000000,26060.0,26125.77,26027.2,26087.15,1584.31997],[1693022400000,26087.16,26088.0,26048.0,26050.81,2188.92461],[1693036800000,26050.82,26060.0,26001.83,26045.87,1545.41373],[1693051200000,26045.86,26078.0,25985.92,26054.0,1689.85745],[1693065600000,26054.0,26060.0,26004.77,26034.21,1625.43664],[1693080000000,26034.22,26047.62,25988.2,26017.37,1388.27082],[1693094400000,26017.38,26030.55,25966.11,26021.96,1957.15103],[1693108800000,26021.96,26055.54,26021.96,26043.61,1536.05749],[1693123200000,26043.61,26095.6,26033.78,26060.44,2365.95212],[1693137600000,26060.44,26182.23,26052.8,26122.15,2577.47772],[1693152000000,26122.14,26179.0,26037.27,26125.49,2530.06704],[1693166400000,26125.48,26133.71,26040.17,26101.77,1132.93676],[1693180800000,26101.78,26105.0,25986.41,26012.98,3309.2282],[1693195200000,26012.98,26038.83,25872.05,25934.12,3765.35956],[1693209600000,25934.13,26004.0,25864.5,26000.99,3075.66108],[1693224000000,26000.99,26253.99,25991.44,26104.17,6287.02969],[1693238400000,26104.16,26191.79,25918.0,25996.26,3676.97567],[1693252800000,25996.27,26178.83,25946.18,26120.0,2578.37235],[1693267200000,26120.0,26206.24,26066.36,26083.19,2640.28117],[1693281600000,26083.18,26095.08,25990.58,26004.2,4150.9928],[1693296000000,26004.2,26046.0,25922.0,25975.55,3858.26938],[1693310400000,25975.54,27692.0,25964.79,27423.44,33126.0864],[1693324800000,27423.44,28142.85,27350.01,27831.33,23108.38949],[1693339200000,27831.33,27883.61,27532.79,27716.34,7367.97564],[1693353600000,27716.34,27768.57,27280.99,27391.13,7647.4885],[1693368000000,27391.14,27476.03,27371.94,27436.25,3198.93935],[1693382400000,27436.25,27499.0,27310.05,27338.51,4292.3234],[1693396800000,27338.52,27464.45,27017.24,27201.63,12439.12326],[1693411200000,27201.63,27286.88,27067.9,27178.28,5043.37898],[1693425600000,27178.27,27337.78,27178.27,27299.99,2827.00499],[1693440000000,27299.99,27303.36,27178.88,27217.27,2159.40313],[1693454400000,27217.28,27294.97,27215.0,27261.03,2206.16181],[1693468800000,27261.03,27587.51,27184.99,27303.96,6087.65912],[1693483200000,27303.95,27315.47,26803.73,26922.01,11366.93936],[1693497600000,26922.01,26924.87,25928.0,26162.79,20012.11138],[1693512000000,26162.79,26194.86,25655.01,25940.78,9200.52921],[1693526400000,25940.77,26100.0,25931.11,26081.01,3653.53305],[1693540800000,26081.0,26095.0,25978.0,25990.92,2839.42565],[1693555200000,25990.92,26072.34,25957.37,26047.49,3334.17072],[1693569600000,26047.5,26156.0,25566.53,25811.0,12389.595],[1693584000000,25811.0,25964.17,25333.75,25645.66,13943.51802],[1693598400000,25645.65,25937.42,25565.55,25805.05,4871.90812],[1693612800000,25805.04,25840.0,25752.47,25798.08,2127.00305],[1693627200000,25798.07,25853.03,25766.75,25795.47,2209.29066],[1693641600000,25795.46,25860.0,25774.81,25813.54,2779.60231],[1693656000000,25813.55,25987.5,25785.64,25894.76,4217.26208],[1693670400000,25894.77,25937.91,25763.2,25833.39,3407.85698],[1693684800000,25833.4,25907.09,25817.84,25869.51,1509.7619],[1693699200000,25869.52,25907.53,25826.29,25863.91,1838.85883],[1693713600000,25863.91,25956.24,25863.9,25956.22,2043.30026],[1693728000000,25956.23,25956.3,25877.3,25943.38,2252.14569],[1693742400000,25943.39,26085.01,25807.32,25873.5,3971.46407],[1693756800000,25873.5,26039.99,25800.0,26011.16,4105.96819],[1693771200000,26011.16,26135.0,25927.94,25971.21,3262.73963],[1693785600000,25971.21,26108.02,25877.66,25987.56,2742.29835],[1693800000000,25987.56,26018.12,25912.21,25964.96,2506.15902],[1693814400000,25964.97,26011.24,25865.57,25892.49,3211.69182],[1693828800000,25892.49,25966.8,25717.04,25814.23,5847.53927],[1693843200000,25814.24,25948.15,25810.0,25893.18,2750.22985],[1693857600000,25893.19,25920.0,25631.21,25826.02,4719.67778],[1693872000000,25826.03,25844.48,25562.62,25692.45,3386.10818],[1693886400000,25692.45,25756.72,25678.06,25735.56,2479.9426],[1693900800000,25735.57,25812.09,25654.0,25783.68,3542.48738],[1693915200000,25783.69,25915.49,25625.03,25759.37,6381.87118],[1693929600000,25759.38,25845.0,25683.93,25683.93,3526.88435],[1693944000000,25683.93,25802.73,25675.0,25792.1,2006.09968],[1693958400000,25792.11,25870.51,25773.12,25782.86,2108.7925],[1693972800000,25782.87,25792.25,25723.65,25728.93,2565.45965],[1693987200000,25728.93,25777.2,25715.16,25733.29,2008.48748],[1694001600000,25733.28,25778.0,25540.0,25588.02,5745.79519],[1694016000000,25588.01,26040.0,25372.51,25689.54,11670.04827],[1694030400000,25689.54,25786.51,25655.02,25759.95,3163.94077],[1694044800000,25759.95,25839.5,25724.78,25837.88,1892.99921],[1694059200000,25837.88,25850.0,25745.94,25762.89,1972.57261],[1694073600000,25762.89,25762.9,25691.07,25708.6,2016.54017],[1694088000000,25708.6,25834.52,25615.38,25779.35,4992.81316],[1694102400000,25779.35,25977.75,25773.52,25880.01,5075.15246],[1694116800000,25880.01,26443.14,25858.21,26255.0,11737.41806],[1694131200000,26255.0,26445.5,26198.91,26252.8,4810.99373],[1694145600000,26252.81,26385.0,26190.0,26256.22,3987.88762],[1694160000000,26256.21,26266.93,25647.26,25839.51,8537.78801],[1694174400000,25839.52,25955.0,25795.45,25844.64,4962.39556],[1694188800000,25844.64,25895.63,25719.8,25895.62,4267.45166],[1694203200000,25895.63,25934.36,25850.13,25910.5,2433.24813],[1694217600000,25910.5,25910.5,25850.82,25875.0,1941.95487],[1694232000000,25874.99,25894.21,25836.49,25886.15,1429.45386],[1694246400000,25886.14,25907.75,25849.05,25863.03,1850.2598],[1694260800000,25863.03,25928.66,25796.64,25894.09,2845.92701],[1694275200000,25894.1,25945.09,25845.7,25868.43,1669.62981],[1694289600000,25868.42,25919.5,25857.74,25901.61,1243.39742],[1694304000000,25901.6,25902.68,25825.8,25861.39,1632.63627],[1694318400000,25861.39,25873.96,25750.35,25852.25,2547.77243],[1694332800000,25852.25,25872.11,25795.33,25795.33,1981.33529],[1694347200000,25795.33,25834.82,25712.6,25775.01,2761.76743],[1694361600000,25775.02,25860.0,25570.57,25800.0,4870.21069],[1694376000000,25799.99,26033.66,25771.3,25841.61,4944.54703],[1694390400000,25841.6,25876.73,25652.78,25740.39,2981.1259],[1694404800000,25740.38,25900.69,25720.82,25813.65,2792.04715],[1694419200000,25813.65,25830.95,25577.3,25601.27,6042.88827],[1694433600000,25601.27,25755.09,24951.0,25115.97,18581.63736],[1694448000000,25115.98,25250.49,24990.38,25020.66,7066.27583],[1694462400000,25020.66,25217.0,24901.0,25162.52,4218.34549],[1694476800000,25162.53,25950.0,25131.48,25797.97,9471.3342],[1694491200000,25797.98,25990.0,25612.7,25822.71,10644.05116],[1694505600000,25822.71,26331.38,25735.29,26098.99,12127.23937],[1694520000000,26098.98,26392.0,26033.73,26205.97,9779.83697],[1694534400000,26205.98,26567.0,25882.43,26066.33,10617.06419],[1694548800000,26066.34,26159.11,25790.0,25840.1,3794.85948],[1694563200000,25840.1,25985.91,25764.17,25879.24,4479.57494],[1694577600000,25879.24,26109.94,25850.91,25879.91,4004.23224],[1694592000000,25879.91,26247.79,25866.17,26198.41,5303.36042],[1694606400000,26198.41,26387.76,26016.22,26241.31,8919.40709],[1694620800000,26241.31,26405.22,26055.0,26140.01,6947.90282],[1694635200000,26140.0,26305.46,26140.0,26222.0,1956.35002],[1694649600000,26222.0,26541.77,26126.77,26265.68,7110.56563],[1694664000000,26265.69,26390.1,26163.96,26344.45,3606.44973],[1694678400000,26344.44,26489.5,26270.0,26446.15,4402.22373],[1694692800000,26446.15,26798.5,26342.08,26693.97,14426.13224],[1694707200000,26693.97,26860.49,26546.6,26678.14,5794.82245],[1694721600000,26678.13,26723.64,26473.0,26522.73,2992.97872],[1694736000000,26522.73,26624.52,26448.19,26615.39,2958.71535],[1694750400000,26615.4,26655.84,26550.99,26565.69,2763.44322],[1694764800000,26565.69,26690.0,26375.01,26425.16,4924.84493],[1694779200000,26425.17,26526.99,26224.0,26321.21,6805.88938],[1694793600000,26321.2,26444.45,26315.02,26397.38,2849.35983],[1694808000000,26397.38,26888.0,26373.21,26600.0,5925.04098],[1694822400000,26599.99,26777.0,26571.42,26616.43,3344.48979],[1694836800000,26616.44,26621.36,26467.45,26494.5,2906.09112],[1694851200000,26494.5,26581.98,26445.0,26524.09,2406.5603],[1694865600000,26524.08,26576.38,26481.87,26507.12,2133.43562],[1694880000000,26507.12,26622.22,26496.14,26532.8,2049.68196],[1694894400000,26532.79,26579.99,26507.0,26559.67,1120.67472],[1694908800000,26559.67,26559.68,26416.16,26529.25,2710.33559],[1694923200000,26529.25,26570.0,26490.88,26495.93,1526.00497],[1694937600000,26495.94,26623.25,26493.13,26566.67,2353.14044],[1694952000000,26566.68,26600.0,26525.28,26549.98,2199.71373],[1694966400000,26549.98,26551.0,26464.64,26505.15,1859.40393],[1694980800000,26505.14,26534.09,26399.0,26527.51,2349.50411],[1694995200000,26527.5,26750.0,26377.35,26658.66,5170.61491],[1695009600000,26658.66,26800.0,26567.09,26710.67,2963.99415],[1695024000000,26710.67,27240.0,26684.02,27196.98,10966.96512],[1695038400000,27196.98,27409.0,27130.0,27269.42,10343.13705],[1695052800000,27269.43,27310.0,26631.0,26814.79,10706.60074],[1695067200000,26814.78,26881.45,26728.0,26762.51,2849.12059],[1695081600000,26762.5,26840.67,26667.79,26818.42,3113.83028],[1695096000000,26818.41,26874.73,26750.88,26847.21,2439.90451],[1695110400000,26847.21,27466.0,26847.21,27237.56,9626.79138],[1695124800000,27237.57,27480.0,26881.37,27422.24,11536.82998],[1695139200000,27422.24,27483.57,27069.9,27185.44,6638.06144],[1695153600000,27185.43,27222.81,26990.01,27210.26,2835.10428],[1695168000000,27210.25,27388.63,27085.0,27119.48,4518.58217],[1695182400000,27119.48,27159.91,26936.79,27105.62,4997.15729],[1695196800000,27105.61,27197.66,26950.0,27098.08,5250.00781],[1695211200000,27098.07,27237.87,26997.94,27180.63,6236.27587],[1695225600000,27180.62,27300.0,26800.0,26930.61,8978.6126],[1695240000000,26930.62,27241.31,26921.7,27125.0,4226.58293],[1695254400000,27125.01,27159.6,26936.66,27035.0,3714.08467],[1695268800000,27034.99,27103.17,26979.92,26990.11,2893.95429],[1695283200000,26990.11,27017.0,26618.9,26730.78,8251.18162],[1695297600000,26730.77,26776.98,26377.7,26584.02,13026.53324],[1695312000000,26584.01,26696.6,26545.82,26599.95,4279.24653],[1695326400000,26599.95,26621.57,26497.94,26568.08,2311.82627],[1695340800000,26568.08,26670.13,26468.77,26627.77,3453.40638],[1695355200000,26627.77,26705.46,26573.93,26674.8,2976.05949],[1695369600000,26674.8,26743.38,26590.0,26640.26,3120.40678],[1695384000000,26640.26,26698.29,26556.6,26631.01,3906.70541],[1695398400000,26631.01,26644.98,26531.01,26540.1,2659.9022],[1695412800000,26540.1,26597.96,26488.0,26580.14,2081.74894],[1695427200000,26580.14,26614.98,26524.59,26532.2,1739.54774],[1695441600000,26532.21,26586.75,26509.0,26585.31,1797.98817],[1695456000000,26585.32,26594.78,26554.49,26575.21,1236.67479],[1695470400000,26575.21,26588.5,26546.2,26581.55,2014.77977],[1695484800000,26581.55,26632.81,26559.83,26610.09,1599.62309],[1695499200000,26610.09,26612.61,26558.07,26575.96,1052.08904],[1695513600000,26575.97,26590.01,26558.85,26570.93,877.32467],[1695528000000,26570.93,26573.7,26549.31,26563.44,1568.51411],[1695542400000,26563.43,26611.8,26563.43,26596.71,1426.11493],[1695556800000,26596.71,26628.8,26563.8,26578.06,1682.81945],[1695571200000,26578.06,26738.54,26335.81,26449.17,6185.41964],[1695585600000,26449.18,26521.67,26122.08,26248.38,3966.46491],[1695600000000,26248.39,26343.1,26000.0,26157.45,6213.18391],[1695614400000,26157.44,26195.44,26040.12,26189.21,3167.49454],[1695628800000,26189.21,26233.43,26020.01,26075.41,3525.81677],[1695643200000,26075.4,26300.0,25990.46,26243.72,5448.76058],[1695657600000,26243.73,26425.63,26222.32,26331.83,5674.61846],[1695672000000,26331.84,26446.15,26263.83,26304.81,2236.32964],[1695686400000,26304.8,26397.46,26234.37,26353.87,2622.22978],[1695700800000,26353.87,26363.84,26253.64,26272.01,1936.44889],[1695715200000,26272.0,26334.75,26188.26,26273.83,3123.5531],[1695729600000,26273.82,26306.39,26088.34,26126.66,4953.27044],[1695744000000,26126.66,26295.99,26115.0,26247.7,3410.21082],[1695758400000,26247.7,26288.68,26100.0,26221.67,2449.63763],[1695772800000,26221.68,26289.5,26202.96,26278.04,1904.53237],[1695787200000,26278.03,26289.0,26231.74,26246.34,1738.93762],[1695801600000,26246.35,26848.07,26223.72,26766.7,10440.3616],[1695816000000,26766.69,26850.0,26169.38,26304.42,13541.28007],[1695830400000,26304.42,26313.79,26112.06,26267.8,4419.72965],[1695844800000,26267.81,26385.0,26226.91,26372.99,2726.73847],[1695859200000,26373.0,26557.75,26342.4,26379.15,4434.7586],[1695873600000,26379.15,26513.46,26347.17,26459.99,3685.9607],[1695888000000,26459.99,26623.84,26389.29,26476.93,4838.50281],[1695902400000,26476.93,27064.0,26460.0,27020.0,13494.26165],[1695916800000,27019.99,27308.48,26848.71,27100.0,14201.72571],[1695931200000,27100.0,27166.42,26895.0,27021.39,3862.62544],[1695945600000,27021.39,27134.16,26859.7,26957.99,4943.53529],[1695960000000,26958.0,27244.89,26895.94,27179.98,4950.61601],[1695974400000,27179.99,27179.99,26963.7,26970.78,3627.86592],[1695988800000,26970.78,27149.05,26665.16,26888.57,9460.87808],[1696003200000,26888.57,26954.09,26750.0,26926.52,3506.19154],[1696017600000,26926.53,26984.99,26866.13,26906.96,1989.67535],[1696032000000,26906.96,26946.98,26886.31,26915.3,1275.44354],[1696046400000,26915.3,26958.04,26911.51,26931.75,1683.47171],[1696060800000,26931.76,26997.0,26923.18,26936.02,2013.51121],[1696075200000,26936.02,27094.99,26903.01,26996.29,3558.71394],[1696089600000,26996.29,27043.61,26970.72,27020.7,2382.42914],[1696104000000,27020.7,27081.78,26946.73,26962.56,1891.05353],[1696118400000,26962.57,27048.0,26954.09,27044.76,1349.47617],[1696132800000,27044.77,27158.59,27020.9,27107.95,2655.15215],[1696147200000,27107.94,27289.08,27086.74,27187.71,3969.23722],[1696161600000,27187.71,27229.29,27083.24,27153.18,3029.81327],[1696176000000,27153.17,27155.0,27035.78,27103.02,2119.78834],[1696190400000,27103.02,28065.51,27033.1,27992.57,11479.34753],[1696204800000,27992.58,28210.0,27826.65,28126.54,8265.67461],[1696219200000,28126.54,28430.0,27910.95,28311.91,8806.14392],[1696233600000,28311.91,28484.28,28187.69,28198.04,9240.50392],[1696248000000,28198.05,28580.0,27983.0,28026.31,11992.24274],[1696262400000,28026.3,28123.39,27631.41,27964.99,9935.03954],[1696276800000,27965.0,27965.94,27281.44,27494.51,8831.53768],[1696291200000,27494.51,27640.0,27381.48,27601.55,5450.72832],[1696305600000,27601.54,27676.52,27521.43,27540.64,3052.3436],[1696320000000,27540.65,27642.83,27475.0,27559.99,3884.9952],[1696334400000,27560.0,27579.7,27234.55,27345.0,8008.49633],[1696348800000,27345.0,27486.2,27250.0,27275.0,4195.05272],[1696363200000,27275.0,27469.65,27160.5,27426.46,4337.34938],[1696377600000,27426.45,27510.29,27202.0,27430.43,6836.89213],[1696392000000,27430.43,27454.98,27350.75,27453.78,2257.47331],[1696406400000,27453.77,27643.09,27434.1,27572.43,4588.85168],[1696420800000,27572.43,27633.42,27329.85,27404.22,5939.67141],[1696435200000,27404.21,27839.72,27400.94,27618.1,6502.51104],[1696449600000,27618.1,27831.51,27564.71,27778.57,3690.74243],[1696464000000,27778.57,27896.07,27650.01,27651.73,3136.44638],[1696478400000,27651.73,27702.2,27550.77,27607.98,2665.09726],[1696492800000,27607.98,27774.55,27593.23,27725.68,2893.52044],[1696507200000,27725.68,28120.39,27403.59,27555.0,13145.99675],[1696521600000,27555.0,27617.57,27352.0,27471.28,6407.84463],[1696536000000,27471.28,27509.45,27388.0,27410.39,2432.59073],[1696550400000,27410.39,27590.0,27389.99,27559.2,3193.26664],[1696564800000,27559.2,27651.0,27464.48,27638.52,3024.13516],[1696579200000,27638.51,27801.0,27588.53,27760.0,5204.72994],[1696593600000,27760.0,28044.86,27175.94,27941.12,14574.01071],[1696608000000,27941.12,28038.0,27789.14,27952.36,7070.26306],[1696622400000,27952.35,28295.0,27877.6,27931.09,4916.83726],[1696636800000,27931.1,27955.9,27842.08,27900.41,2783.26342],[1696651200000,27900.41,27944.84,27875.0,27890.8,1744.73112],[1696665600000,27890.79,28029.67,27880.01,27942.12,2905.54923],[1696680000000,27942.12,27986.27,27895.28,27939.8,1884.78495],[1696694400000,27939.8,27964.2,27850.0,27865.48,2398.58265],[1696708800000,27865.49,27959.75,27856.66,27956.67,1631.92688],[1696723200000,27956.67,28095.14,27943.9,28064.87,3093.52502],[1696737600000,28064.87,28076.04,27878.06,27905.61,4667.47017],[1696752000000,27905.61,27937.5,27775.0,27811.63,3177.47074],[1696766400000,27811.63,27999.72,27687.5,27892.74,3957.49167],[1696780800000,27892.74,27948.68,27807.82,27894.99,2423.88211],[1696795200000,27894.99,27980.0,27800.0,27917.05,2373.7295],[1696809600000,27917.06,27987.93,27796.53,27921.73,2583.18056],[1696824000000,27921.72,27944.0,27808.4,27813.27,2493.15029],[1696838400000,27813.27,27842.03,27412.21,27468.92,9638.88315],[1696852800000,27468.91,27578.81,27374.73,27443.31,6434.2211],[1696867200000,27443.32,27750.03,27260.0,27616.66,8727.0625],[1696881600000,27616.66,27653.27,27556.2,27590.12,1658.24879],[1696896000000,27590.12,27697.56,27492.6,27632.32,2606.13865],[1696910400000,27632.32,27706.34,27579.87,27651.45,2137.06344],[1696924800000,27651.46,27735.0,27500.0,27508.87,3351.41272],[1696939200000,27508.86,27630.0,27338.87,27408.01,7509.23729],[1696953600000,27408.01,27511.96,27298.0,27397.3,5069.48339],[1696968000000,27397.31,27470.01,27322.69,27390.12,2103.50834],[1696982400000,27390.12,27477.39,27011.01,27016.05,6378.12491],[1696996800000,27016.04,27143.91,26964.89,27021.95,4779.75697],[1697011200000,27021.95,27332.0,27017.0,27196.26,4863.81154],[1697025600000,27196.26,27262.45,26727.56,26779.46,8800.53993],[1697040000000,26779.45,26795.63,26538.66,26763.2,9821.60446],[1697054400000,26763.19,26885.41,26680.0,26875.52,2705.60925],[1697068800000,26875.52,26947.04,26735.83,26847.07,4058.09199],[1697083200000,26847.07,26920.81,26783.14,26810.66,2775.84887],[1697097600000,26810.66,26867.14,26655.6,26837.84,5012.39582],[1697112000000,26837.84,26862.74,26621.76,26675.0,4568.56033],[1697126400000,26674.99,26804.99,26555.0,26712.9,4951.99519],[1697140800000,26712.91,26775.0,26706.44,26759.63,2061.74892],[1697155200000,26759.63,26876.06,26750.0,26781.69,2278.52858],[1697169600000,26781.69,26943.0,26773.84,26875.0,2673.92674],[1697184000000,26874.99,26903.94,26737.4,26820.92,3719.69143],[1697198400000,26820.91,26966.85,26685.96,26706.83,5169.59481],[1697212800000,26706.83,26807.1,26685.0,26778.57,3064.36424],[1697227200000,26778.57,27130.0,26747.24,26862.0,7209.65919],[1697241600000,26862.0,26989.58,26845.0,26930.78,2165.1795],[1697256000000,26930.77,26939.35,26841.76,26868.8,2702.47424],[1697270400000,26868.8,26900.0,26847.87,26872.35,1215.45022],[1697284800000,26872.35,26943.39,26850.44,26942.56,1523.17658],[1697299200000,26942.56,26953.18,26850.0,26864.29,1640.26284],[1697313600000,26864.29,26883.57,26789.0,26852.48,1170.71238],[1697328000000,26852.48,26916.77,26815.76,26880.46,1322.5614],[1697342400000,26880.46,26889.22,26871.86,26882.52,757.14626],[1697356800000,26882.51,26919.0,26843.79,26852.47,1287.85693],[1697371200000,26852.48,26965.28,26808.25,26898.87,2674.18648],[1697385600000,26898.87,27081.0,26893.41,27043.75,2777.70323],[1697400000000,27043.75,27293.33,27015.0,27154.15,6455.2374],[1697414400000,27154.14,27285.91,27112.66,27235.92,4516.03559],[1697428800000,27235.92,27980.0,27193.98,27849.06,14546.31979],[1697443200000,27849.05,27902.99,27641.72,27749.6,5907.32864],[1697457600000,27749.61,30000.0,27709.04,28064.16,36786.47368],[1697472000000,28064.16,28808.51,28064.16,28468.85,11103.90409],[1697486400000,28468.86,28643.0,28230.37,28500.78,5539.16266],[1697500800000,28500.77,28549.34,28231.01,28269.99,6029.14123],[1697515200000,28270.0,28475.82,28069.32,28430.63,7626.94163],[1697529600000,28430.62,28609.38,28350.11,28422.63,5901.16695],[1697544000000,28422.63,28580.34,28135.35,28461.72,9714.28566],[1697558400000,28461.72,28613.65,28306.42,28516.47,5911.15044],[1697572800000,28516.47,28556.56,28373.33,28395.91,3245.75941],[1697587200000,28395.91,28514.66,28320.29,28514.42,2906.41295],[1697601600000,28514.43,28982.36,28441.71,28494.55,9157.86875],[1697616000000,28494.55,28599.0,28236.41,28340.64,5054.62129],[1697630400000,28340.65,28405.29,28142.87,28247.45,6975.16584],[1697644800000,28247.46,28437.41,28230.2,28245.62,5434.84346],[1697659200000,28245.63,28374.27,28190.81,28320.0,2633.56362],[1697673600000,28320.0,28418.0,28100.66,28260.0,5118.8446],[1697688000000,28260.0,28349.39,28230.0,28330.82,3083.94309],[1697702400000,28330.82,28514.21,28280.96,28450.69,5223.26623],[1697716800000,28450.7,28814.14,28420.0,28680.09,10201.17617],[1697731200000,28680.09,28916.89,28457.56,28750.75,8031.46796],[1697745600000,28750.75,28882.07,28598.6,28713.71,4236.80374],[1697760000000,28713.71,29400.0,28578.29,29235.38,9163.6178],[1697774400000,29235.37,29400.0,29111.28,29240.51,9839.47459],[1697788800000,29240.52,30207.55,29227.75,29839.99,19249.91571],[1697803200000,29839.99,29910.0,29380.0,29550.98,12314.89184],[1697817600000,29550.98,29592.71,29321.0,29561.41,5075.99041],[1697832000000,29561.4,29790.59,29513.5,29669.04,3778.20885],[1697846400000,29669.05,29699.68,29464.77,29604.43,2997.17987],[1697860800000,29604.42,29730.88,29541.86,29695.8,2576.21292],[1697875200000,29695.8,29878.83,29634.56,29804.99,4484.08264],[1697889600000,29804.99,29980.0,29678.69,29937.36,5565.77149],[1697904000000,29937.37,30379.99,29846.0,30145.04,8767.01436],[1697918400000,30145.03,30158.2,29850.0,29909.8,3127.25769],[1697932800000,29909.8,30075.0,29843.2,29907.38,3204.67567],[1697947200000,29907.38,30248.0,29640.0,29816.26,7070.12608],[1697961600000,29816.27,29991.05,29780.11,29909.67,3326.38573],[1697976000000,29909.66,29974.46,29781.0,29825.6,3134.79556],[1697990400000,29825.61,29946.77,29805.13,29842.75,2320.10659],[1698004800000,29842.75,30051.79,29714.28,29992.46,3796.456],[1698019200000,29992.46,30799.0,29883.6,30736.69,12607.00915],[1698033600000,30736.68,30985.12,30426.82,30518.02,11075.97196],[1698048000000,30518.02,30784.54,30355.06,30657.04,7640.53796],[1698062400000,30657.04,30970.0,30395.01,30883.33,8833.86153],[1698076800000,30883.33,31440.06,30777.0,31354.42,19477.08264],[1698091200000,31354.42,34741.91,31318.88,33069.99,33879.17922],[1698105600000,33069.99,35280.0,32832.34,34061.6,34138.22019],[1698120000000,34061.59,34594.56,33706.32,33999.98,18126.45664],[1698134400000,33999.98,34876.4,33948.97,34542.91,16414.89876],[1698148800000,34542.9,34835.74,33200.0,33668.9,23998.26959],[1698163200000,33668.89,34386.12,33380.01,33796.5,13340.86259],[1698177600000,33796.5,34250.0,33485.1,33922.73,9246.31641],[1698192000000,33922.73,34399.82,33773.74,33999.39,7966.44126],[1698206400000,33999.39,34204.78,33679.05,33857.53,6800.4179],[1698220800000,33857.53,34446.42,33783.0,34199.2,7981.4462],[1698235200000,34199.2,35000.0,34199.19,34839.8,14860.99739],[1698249600000,34839.8,35132.85,34380.85,34738.54,10912.04662],[1698264000000,34738.54,34850.23,34250.0,34496.05,6365.67592],[1698278400000,34496.05,34824.13,34421.98,34793.29,4707.32825],[1698292800000,34793.29,34810.0,34410.02,34647.34,6314.66045],[1698307200000,34647.35,34745.86,33960.39,34102.66,9246.8653],[1698321600000,34102.66,34370.0,33862.0,34044.43,10140.67337],[1698336000000,34044.44,34123.6,33751.0,34044.02,6049.7206],[1698350400000,34044.02,34278.0,34023.74,34151.66,3285.41458],[1698364800000,34151.66,34171.28,33780.0,34117.08,4153.96403],[1698379200000,34117.09,34245.0,33921.84,33942.0,4632.17928],[1698393600000,33941.99,34177.0,33935.59,34047.01,4103.34074],[1698408000000,34047.0,34195.21,33820.48,33999.48,8705.71],[1698422400000,33999.48,34033.48,33390.95,33698.54,7648.42293],[1698436800000,33698.54,33941.11,33679.44,33892.02,3086.78408],[1698451200000,33892.01,34146.0,33860.0,34060.0,2335.65739],[1698465600000,34059.99,34185.0,34019.33,34044.99,2291.45877],[1698480000000,34045.0,34493.33,34031.26,34175.84,4892.05545],[1698494400000,34175.85,34239.7,33907.79,34192.98,3899.8391],[1698508800000,34192.97,34219.58,34077.0,34112.07,2130.66221],[1698523200000,34112.07,34190.0,34060.78,34081.0,1330.45852],[1698537600000,34081.01,34099.62,33952.0,33970.87,2004.83179],[1698552000000,33970.87,34136.28,33930.0,34076.61,1406.72939],[1698566400000,34076.6,34321.89,34074.44,34253.81,2878.54864],[1698580800000,34253.81,34559.22,34253.8,34449.99,5341.38473],[1698595200000,34449.99,34750.11,34372.0,34561.97,5585.25816],[1698609600000,34561.97,34720.0,34400.61,34525.89,3468.76905],[1698624000000,34525.88,34570.51,34181.47,34270.42,4239.81737],[1698638400000,34270.42,34348.55,34114.74,34193.46,3937.4944],[1698652800000,34193.46,34679.81,34161.1,34608.51,6064.00017],[1698667200000,34608.51,34856.0,34470.0,34656.32,8870.13568],[1698681600000,34656.33,34656.33,34062.84,34432.11,7331.80509],[1698696000000,34432.12,34569.68,34320.0,34474.73,3214.70705],[1698710400000,34474.74,34600.0,34202.33,34209.33,5051.31409],[1698724800000,34209.32,34352.25,34082.89,34145.21,5057.82579],[1698739200000,34145.22,34535.75,34025.0,34488.27,5689.4344],[1698753600000,34488.26,34514.0,34130.0,34272.19,6831.14765],[1698768000000,34272.19,34588.0,34223.26,34540.3,4824.38383],[1698782400000,34540.3,34720.49,34430.0,34639.77,5283.79246],[1698796800000,34639.78,34668.05,34400.0,34418.4,3748.08595],[1698811200000,34418.39,34498.57,34316.0,34451.28,3216.51258],[1698825600000,34451.28,34493.48,34345.0,34424.07,3350.79713],[1698840000000,34424.07,35200.0,34097.39,34291.94,18986.89718],[1698854400000,34291.94,34738.07,34280.02,34557.67,9620.10712],[1698868800000,34557.67,35582.0,34540.0,35421.43,14550.88169],[1698883200000,35421.43,35984.99,35362.0,35571.68,9449.66438],[1698897600000,35571.68,35600.0,35063.25,35279.85,6885.55379],[1698912000000,35279.86,35478.02,35095.0,35373.56,5508.48405],[1698926400000,35373.56,35457.96,34537.99,34640.01,12490.69697],[1698940800000,34640.01,35017.42,34300.0,35000.01,8717.23406],[1698955200000,35000.0,35097.19,34706.51,34941.59,4963.94407],[1698969600000,34941.58,34946.5,34366.7,34681.92,6231.00684],[1698984000000,34681.91,34696.4,34310.0,34464.97,5176.71251],[1698998400000,34464.98,34626.12,34120.0,34252.4,9096.58315],[1699012800000,34252.39,34848.79,34150.68,34763.71,8827.89146],[1699027200000,34763.71,34822.15,34323.37,34530.71,6448.30059],[1699041600000,34530.71,34740.0,34485.65,34716.78,3290.71189],[1699056000000,34716.78,34786.68,34632.47,34708.9,2289.85455],[1699070400000,34708.91,35000.0,34585.18,34767.99,4121.79956],[1699084800000,34767.99,34884.93,34680.13,34712.37,2852.30152],[1699099200000,34712.37,34803.97,34644.0,34709.91,2652.63136],[1699113600000,34709.91,34795.46,34692.52,34730.73,1532.96881],[1699128000000,34730.74,35255.0,34708.54,35062.07,4927.99965],[1699142400000,35062.06,35300.0,34935.0,35277.01,3702.56606],[1699156800000,35277.02,35305.75,35043.92,35162.46,3529.75253],[1699171200000,35162.46,35188.68,35000.2,35085.98,3592.01797],[1699185600000,35085.97,35172.2,34757.47,34882.92,4242.30621],[1699200000000,34882.92,35278.54,34867.14,34988.21,3621.09621],[1699214400000,34988.2,35380.0,34448.0,35011.88,5840.99478],[1699228800000,35011.89,35118.71,34830.0,34978.38,3649.8404],[1699243200000,34978.38,35024.99,34725.9,34904.72,3041.02859],[1699257600000,34904.72,35276.33,34827.01,35232.45,4297.55628],[1699272000000,35232.45,35250.0,34902.06,35080.95,5415.59252],[1699286400000,35080.95,35111.1,34810.64,35054.68,3397.16247],[1699300800000,35054.67,35150.0,34892.03,35046.09,2545.2906],[1699315200000,35046.09,35053.41,34790.64,34919.01,3383.15291],[1699329600000,34919.01,34971.77,34822.36,34937.71,2463.23402],[1699344000000,34937.71,34975.9,34551.0,34627.83,5977.50833],[1699358400000,34627.83,34840.88,34523.06,34721.23,5012.74142],[1699372800000,34721.23,35579.7,34560.0,35453.98,12011.04393],[1699387200000,35453.98,35888.0,35200.18,35399.12,9841.05631],[1699401600000,35399.13,35419.29,35231.08,35269.68,2888.44478],[1699416000000,35269.69,35361.7,35167.78,35226.4,2664.83548],[1699430400000,35226.39,35437.09,35185.95,35330.79,4576.58915],[1699444800000,35330.8,35469.29,35100.0,35225.68,4799.53965],[1699459200000,35225.67,35768.84,35185.0,35621.99,6363.85633],[1699473600000,35622.0,36106.0,35390.0,35624.72,12108.07598],[1699488000000,35624.72,36550.0,35534.05,36438.37,11800.31687],[1699502400000,36438.38,36863.91,36415.01,36533.04,9881.69266],[1699516800000,36533.05,36990.0,36530.0,36805.71,7641.34765],[1699531200000,36805.71,37972.24,36759.0,37084.02,25282.63532],[1699545600000,37084.03,37211.1,35600.0,36382.2,20436.92683],[1699560000000,36382.21,36784.57,36139.57,36701.09,7494.96952],[1699574400000,36701.1,36919.06,36446.2,36733.27,5576.15963],[1699588800000,36733.27,36807.69,36427.61,36439.98,6598.97934],[1699603200000,36439.98,37147.2,36324.71,37071.09,7391.3202],[1699617600000,37071.1,37260.19,36822.0,37082.14,9124.64217],[1699632000000,37082.13,37455.0,37080.0,37225.96,9459.37419],[1699646400000,37225.96,37526.0,37070.19,37301.63,5263.57345],[1699660800000,37301.63,37408.26,36900.1,37039.97,5167.05914],[1699675200000,37039.97,37134.85,36920.73,37006.4,3675.17773],[1699689600000,37006.4,37056.25,36910.0,36988.52,2618.7763],[1699704000000,36988.51,37274.3,36951.1,37050.77,4126.50062],[1699718400000,37050.78,37175.0,37030.2,37148.79,3185.90598],[1699732800000,37148.79,37155.0,36666.93,37130.0,4211.55258],[1699747200000,37129.99,37180.0,36731.1,36988.77,3440.45414],[1699761600000,36988.76,37171.1,36913.28,37127.95,2922.37844],[1699776000000,37127.95,37132.36,37026.69,37055.5,2825.04469],[1699790400000,37055.49,37222.22,36931.1,37152.11,3875.65107],[1699804800000,37152.1,37200.0,37051.95,37105.01,2221.61782],[1699819200000,37105.0,37202.09,36938.23,37064.13,2402.04258],[1699833600000,37064.13,37417.99,36852.11,36914.01,5822.70718],[1699848000000,36914.01,37044.88,36755.0,36960.29,3900.97629],[1699862400000,36960.28,37050.0,36692.58,36810.02,4369.7462],[1699876800000,36810.02,36945.89,36534.04,36841.91,7276.03185],[1699891200000,36841.9,37031.45,36601.0,36844.98,4846.32949],[1699905600000,36844.98,36875.0,36333.0,36462.93,6582.39151],[1699920000000,36462.93,36490.22,36190.17,36448.07,4651.02522],[1699934400000,36448.08,36714.11,36381.1,36683.86,2922.79831],[1699948800000,36683.86,36744.0,36236.36,36259.18,5833.01448],[1699963200000,36259.17,36693.01,35889.0,36147.09,10629.71435],[1699977600000,36147.09,36417.23,34800.0,35293.99,15656.19522],[1699992000000,35294.0,35673.14,35214.39,35551.19,5810.93658],[1700006400000,35551.2,35665.45,35360.0,35381.99,5203.09563],[1700020800000,35382.0,35661.04,35375.38,35576.88,3200.65003],[1700035200000,35576.88,36278.62,35576.88,36240.94,7279.36097],[1700049600000,36240.95,36416.51,36002.35,36402.42,7663.06886],[1700064000000,36402.43,37774.14,36254.0,37499.99,19742.8556],[1700078400000,37499.99,37980.0,37306.49,37858.2,10480.10276],[1700092800000,37858.2,37929.54,37337.57,37454.98,5899.68672],[1700107200000,37454.99,37621.1,37307.55,37437.25,3745.59295],[1700121600000,37437.25,37544.0,37121.09,37247.48,5941.88084],[1700136000000,37247.49,37319.99,36256.15,36406.0,12973.96687],[1700150400000,36406.0,36642.31,35500.0,35921.01,11093.12179],[1700164800000,35921.01,36273.32,35666.0,36163.51,7836.14649],[1700179200000,36163.51,36673.69,36101.44,36483.99,5583.82188],[1700193600000,36484.0,36521.44,36145.55,36239.76,5666.70131],[1700208000000,36239.76,36464.0,36121.0,36372.83,4890.8811],[1700222400000,36372.82,36620.0,35861.1,36044.8,8673.98523],[1700236800000,36044.79,36800.0,35909.17,36322.4,9576.6353],[1700251200000,36322.4,36723.59,36308.0,36613.92,3891.5863],[1700265600000,36613.91,36613.92,36360.22,36371.81,2299.53542],[1700280000000,36371.8,36428.0,36178.58,36417.16,2814.36769],[1700294400000,36417.15,36538.61,36375.28,36402.8,2149.96659],[1700308800000,36402.79,36682.2,36347.69,36664.16,3645.00442],[1700323200000,36664.17,36845.49,36600.1,36679.1,3784.84081],[1700337600000,36679.09,36707.16,36443.1,36568.1,2408.52693],[1700352000000,36568.11,36573.44,36388.27,36521.11,2116.93728],[1700366400000,36521.11,36669.0,36489.02,36611.5,2050.36405],[1700380800000,36611.49,36716.0,36384.02,36453.62,2580.92549],[1700395200000,36453.63,36570.0,36385.7,36568.27,2681.83136],[1700409600000,36568.27,36986.44,36511.11,36948.97,4671.72416],[1700424000000,36948.97,37500.0,36800.0,37359.86,7144.56414],[1700438400000,37359.85,37382.68,37038.3,37114.34,4380.59501],[1700452800000,37114.34,37257.08,37040.17,37244.47,2513.17118],[1700467200000,37244.47,37420.0,37061.1,37147.5,5201.70628],[1700481600000,37147.51,37493.2,36677.0,37461.61,8457.57894],[1700496000000,37461.62,37750.0,36812.13,37569.23,11506.10421],[1700510400000,37569.23,37605.76,37271.1,37448.78,3963.54729],[1700524800000,37448.79,37649.44,37304.72,37464.86,3770.22936],[1700539200000,37464.86,37480.17,37241.25,37279.91,2518.10147],[1700553600000,37279.91,37418.0,37150.0,37174.97,2879.73137],[1700568000000,37174.97,37229.97,36250.0,36975.04,15562.92218],[1700582400000,36975.03,37500.0,36580.0,36980.0,11546.8478],[1700596800000,36979.99,37170.0,35735.0,35741.65,11368.71586],[1700611200000,35741.65,36380.0,35632.01,36380.0,8021.60838],[1700625600000,36379.99,36558.87,36325.44,36439.81,4670.23906],[1700640000000,36439.8,36773.53,36391.03,36463.93,4677.7764],[1700654400000,36463.94,36650.0,36239.2,36481.14,6621.28988],[1700668800000,36481.15,37431.21,36372.58,37289.98,10097.37881],[1700683200000,37289.98,37861.1,37214.81,37408.34,10963.01444],[1700697600000,37408.35,37535.1,37240.0,37299.69,4156.03807],[1700712000000,37299.7,37411.59,37267.07,37369.21,2658.47303],[1700726400000,37369.22,37653.44,37159.95,37370.0,5573.62407],[1700740800000,37370.0,37530.0,36870.0,36951.34,5765.71549],[1700755200000,36951.34,37350.0,36917.0,37281.42,3452.87271],[1700769600000,37281.42,37385.0,37203.65,37294.28,2221.20545],[1700784000000,37294.27,37494.57,37251.51,37315.65,2460.68333],[1700798400000,37315.64,37567.99,37300.39,37522.99,2717.47733],[1700812800000,37522.99,38035.46,37423.9,37741.99,11102.76664],[1700827200000,37741.99,38414.0,37600.0,38221.11,13063.06947],[1700841600000,38221.1,38349.0,37550.32,37766.11,11475.45047],[1700856000000,37766.11,37943.6,37580.0,37713.57,3861.35922],[1700870400000,37713.57,37839.44,37676.03,37798.0,2373.98986],[1700884800000,37797.99,37826.99,37720.0,37802.4,1474.49322],[1700899200000,37802.4,37828.93,37591.1,37652.51,2311.89117],[1700913600000,37652.51,37734.99,37620.0,37704.38,1782.5378],[1700928000000,37704.38,37835.39,37699.99,37819.43,1622.06417],[1700942400000,37819.43,37888.0,37711.76,37780.67,1831.16842],[1700956800000,37780.67,37784.63,37662.18,37730.38,1377.5552],[1700971200000,37730.39,37793.67,37694.48,37789.78,1297.87233],[1700985600000,37789.77,37814.63,37666.8,37679.31,1757.13236],[1701000000000,37679.3,37679.31,37287.0,37437.11,7053.17203],[1701014400000,37437.11,37500.2,37150.0,37380.07,5225.6127],[1701028800000,37380.07,37748.0,37320.3,37447.43,4553.19261],[1701043200000,37447.42,37569.23,37200.0,37309.25,3126.25061],[1701057600000,37309.26,37419.56,37051.0,37283.19,3100.46613],[1701072000000,37283.2,37466.0,36900.0,37035.95,6528.86513],[1701086400000,37035.95,37100.0,36715.0,36751.02,8123.63363],[1701100800000,36751.01,37143.43,36707.0,36877.0,5701.39398],[1701115200000,36877.0,37284.0,36792.51,37242.7,3420.46428],[1701129600000,37242.7,37343.57,37102.47,37129.56,2560.73388],[1701144000000,37129.55,37152.31,36868.41,37105.11,3974.8824],[1701158400000,37105.11,37262.02,36931.1,37251.42,3375.56303],[1701172800000,37251.43,37568.28,37142.81,37513.19,5331.32867],[1701187200000,37513.2,38377.0,37513.19,38114.26,15744.36369],[1701201600000,38114.26,38284.66,37670.97,37818.87,6557.595],[1701216000000,37818.88,38093.72,37677.96,37940.49,4909.94962],[1701230400000,37940.49,38235.36,37871.1,38096.69,3802.01892],[1701244800000,38096.7,38450.0,37878.17,38104.65,8172.68572],[1701259200000,38104.65,38280.0,37570.0,37830.75,8504.6664],[1701273600000,37830.74,37932.77,37650.0,37874.2,4122.44625],[1701288000000,37874.19,37884.72,37580.85,37854.64,3482.42416],[1701302400000,37854.65,38051.84,37686.84,38051.84,3089.37694],[1701316800000,38051.84,38145.85,37767.11,37792.98,4973.86237],[1701331200000,37792.98,37905.26,37553.6,37885.15,4251.2581],[1701345600000,37885.15,37966.94,37500.0,37619.84,7175.66836],[1701360000000,37619.85,37807.37,37535.0,37749.34,3031.87293],[1701374400000,37749.34,37809.99,37604.0,37723.96,2218.25277],[1701388800000,37723.97,38082.42,37615.86,38043.05,4933.88554],[1701403200000,38043.04,38348.0,38022.67,38244.08,7011.86412],[1701417600000,38244.08,38833.0,38215.0,38580.17,11354.6813],[1701432000000,38580.17,38629.65,38219.0,38413.5,6597.90033],[1701446400000,38413.51,38999.0,38395.0,38762.4,9900.23568],[1701460800000,38762.4,38900.0,38645.0,38682.52,3617.09627],[1701475200000,38682.51,38795.05,38641.61,38782.27,2236.42755],[1701489600000,38782.27,38826.94,38702.47,38702.48,2038.73396],[1701504000000,38702.48,38789.52,38651.1,38740.16,2142.02023],[1701518400000,38740.17,38869.36,38708.64,38811.75,3232.54427],[1701532800000,38811.76,39705.0,38703.44,39420.0,10333.55099],[1701547200000,39419.99,39717.14,39286.54,39450.35,6713.64461],[1701561600000,39450.35,39555.53,39274.86,39381.11,3283.21647],[1701576000000,39381.12,39490.0,39315.39,39478.72,2130.05497],[1701590400000,39478.71,39544.0,39400.0,39479.7,2096.23661],[1701604800000,39479.69,39805.93,39381.34,39760.42,5648.4296],[1701619200000,39760.42,39841.1,39430.01,39565.99,4098.19535],[1701633600000,39565.99,40250.0,39552.98,39972.26,9454.52035],[1701648000000,39972.26,40884.98,39972.26,40709.77,11807.31888],[1701662400000,40709.77,41750.0,40700.0,41441.1,14673.24426],[1701676800000,41441.1,42154.83,41349.43,41596.01,19218.60165],[1701691200000,41596.01,41914.16,41144.87,41270.33,14452.61587],[1701705600000,41270.32,42049.97,41179.55,41987.28,8928.03794],[1701720000000,41987.29,42420.0,41717.64,41991.1,10192.51199],[1701734400000,41991.1,41991.1,41622.21,41829.99,5569.22291],[1701748800000,41829.98,41919.08,41414.0,41528.0,6502.11306],[1701763200000,41528.0,41758.77,41420.0,41726.09,5282.22923],[1701777600000,41726.09,42497.0,41694.0,42268.29,11103.57913],[1701792000000,42268.28,44100.0,42133.66,43814.36,25610.5034],[1701806400000,43814.37,44488.0,43395.99,44073.32,13423.09871],[1701820800000,44073.82,44146.08,43565.62,43736.06,8344.08213],[1701835200000,43736.06,43857.13,43444.0,43688.87,6907.08616],[1701849600000,43688.87,44297.21,43335.28,43839.21,12015.24809],[1701864000000,43839.22,44279.98,43721.73,43785.2,11241.1126],[1701878400000,43785.2,44146.71,43730.47,43984.71,7167.73459],[1701892800000,43984.71,44071.0,43600.78,43762.69,5755.84135],[1701907200000,43762.69,43999.84,43710.0,43926.84,2845.29665],[1701921600000,43926.85,44047.33,43838.19,43884.01,4086.82628],[1701936000000,43884.01,43896.48,42821.1,43188.03,14235.78276],[1701950400000,43188.03,43925.0,42955.0,43659.99,9633.99747],[1701964800000,43659.99,43755.26,43058.42,43203.58,10159.41241],[1701979200000,43203.57,43456.06,43079.98,43273.14,6141.95288],[1701993600000,43273.15,43524.99,43261.1,43366.01,4504.95753],[1702008000000,43366.0,43550.0,43117.38,43166.01,6833.16986],[1702022400000,43166.01,43729.73,43081.1,43653.82,6857.83835],[1702036800000,43653.82,44030.16,43453.02,43760.94,9677.14869],[1702051200000,43760.94,43970.0,43638.68,43945.11,5870.37306],[1702065600000,43945.12,44700.0,43945.11,44170.99,9156.88807],[1702080000000,44171.0,44281.23,44043.61,44139.38,3650.70918],[1702094400000,44139.38,44358.02,44093.82,44180.22,3600.84041],[1702108800000,44180.21,44191.58,43720.0,43817.35,5794.84719],[1702123200000,43817.35,44136.52,43741.52,44045.1,5032.72519],[1702137600000,44045.09,44082.19,43877.34,43924.39,2936.10136],[1702152000000,43924.4,44084.55,43584.51,43713.6,3910.74675],[1702166400000,43713.59,43864.04,43672.0,43845.32,2450.32524],[1702180800000,43845.32,44016.0,43824.31,43966.44,2178.97643],[1702195200000,43966.44,44049.0,43603.88,43738.02,3795.09728],[1702209600000,43738.03,43973.76,43731.84,43903.73,3286.21496],[1702224000000,43903.74,43931.13,43750.0,43797.1,2572.46554],[1702238400000,43797.1,44046.0,43563.0,43789.51,4673.53813],[1702252800000,43789.5,43804.5,40400.0,42309.58,18908.6688],[1702267200000,42309.57,42321.03,41620.0,42132.51,12083.46157],[1702281600000,42132.52,42481.1,41975.44,42344.01,7859.82672],[1702296000000,42344.01,42390.32,41655.18,41803.44,9756.07667],[1702310400000,41803.43,41857.08,40222.0,40779.99,20686.60455],[1702324800000,40779.99,41349.97,40554.0,41253.4,7369.25973],[1702339200000,41253.41,41938.8,41178.28,41735.29,6744.62632],[1702353600000,41735.29,42068.91,41376.19,41916.27,6751.42919],[1702368000000,41916.26,42104.12,41545.54,41584.57,5780.94254],[1702382400000,41584.58,42070.23,41161.1,41348.0,9008.4306],[1702396800000,41347.99,41457.35,40680.0,41137.99,9334.53079],[1702411200000,41137.99,41555.0,41042.08,41492.39,5102.73829],[1702425600000,41492.38,41506.0,40555.0,40829.36,7310.16225],[1702440000000,40829.35,41242.0,40628.64,41115.27,4861.68197],[1702454400000,41115.28,41280.0,40953.17,41004.69,4029.02932],[1702468800000,41004.69,41955.22,40984.0,41939.18,8389.8547],[1702483200000,41939.17,42886.0,41715.7,42734.01,10933.26953],[1702497600000,42734.01,43475.2,42571.57,42869.03,10341.99996],[1702512000000,42869.03,42948.55,42648.95,42713.86,5203.10028],[1702526400000,42713.86,43110.0,42682.78,42898.98,4264.22686],[1702540800000,42898.98,43311.1,42685.2,43267.06,5533.8289],[1702555200000,43267.07,43367.83,41400.0,42448.28,13819.31926],[1702569600000,42448.28,43420.0,42448.28,43094.13,8986.88383],[1702584000000,43094.13,43179.7,42851.48,43022.26,4239.69796],[1702598400000,43022.26,43080.81,42479.14,42795.94,4425.94195],[1702612800000,42795.94,42868.59,42515.94,42699.99,4209.02021],[1702627200000,42699.99,43026.33,42630.43,42776.03,4825.88804],[1702641600000,42776.04,42787.24,41666.0,41909.56,10127.5738],[1702656000000,41909.56,42192.48,41696.09,42096.08,5828.02612],[1702670400000,42096.08,42264.03,41896.92,41940.3,4005.34308],[1702684800000,41940.29,42410.99,41605.0,42333.79,4472.49888],[1702699200000,42333.79,42357.24,42141.82,42222.67,2598.70745],[1702713600000,42222.67,42339.55,42097.18,42331.99,3132.85327],[1702728000000,42332.0,42611.08,42243.0,42604.0,4555.98897],[1702742400000,42603.99,42724.43,42331.1,42351.73,6242.54279],[1702756800000,42351.74,42412.37,42118.45,42278.03,3116.26611],[1702771200000,42278.02,42298.82,41860.21,41925.55,3253.92773],[1702785600000,41925.55,42061.1,41771.62,41886.75,3545.91185],[1702800000000,41886.75,42016.83,41661.36,41960.07,3895.17552],[1702814400000,41960.07,42020.17,41510.0,41811.37,4860.00923],[1702828800000,41811.37,42424.07,41683.99,42105.91,7138.15215],[1702843200000,42105.91,42190.87,41252.0,41374.65,5028.93804],[1702857600000,41374.64,41470.1,40801.0,41090.92,8056.5341],[1702872000000,41090.92,41312.39,40999.0,41126.02,5008.69759],[1702886400000,41126.01,41270.27,40542.93,41105.12,10032.74176],[1702900800000,41105.12,41750.0,40888.0,41265.96,9380.24237],[1702915200000,41265.95,41735.5,41146.83,41701.1,4760.51462],[1702929600000,41701.11,42757.81,41576.52,42657.8,9495.36206],[1702944000000,42657.8,43497.0,42567.69,43082.2,9415.10546],[1702958400000,43082.21,43131.2,42815.27,43036.16,4686.08353],[1702972800000,43036.17,43268.74,42942.0,42976.11,6507.20412],[1702987200000,42976.1,43041.1,42232.0,42486.86,8326.36673],[1703001600000,42486.85,42646.66,41811.1,42341.96,8193.50655],[1703016000000,42341.96,42528.67,42121.12,42275.99,3799.59805],[1703030400000,42275.99,42493.2,42206.0,42419.75,3428.07755],[1703044800000,42419.75,43041.0,42376.15,42924.23,6003.2756],[1703059200000,42924.23,42998.08,42675.0,42864.44,4763.28129],[1703073600000,42864.43,44283.0,42757.32,44027.2,17908.79006],[1703088000000,44027.2,44250.0,43486.0,43738.01,9819.94341],[1703102400000,43738.01,43812.23,43230.17,43668.93,6786.92679],[1703116800000,43668.92,43731.08,43286.72,43649.37,4790.55223],[1703131200000,43649.36,43877.75,43451.44,43764.5,3938.84606],[1703145600000,43764.49,44100.0,43579.22,43931.6,6686.08927],[1703160000000,43931.6,44242.35,43380.0,43823.99,8691.42689],[1703174400000,43824.0,43927.7,43370.4,43588.8,6170.9554],[1703188800000,43588.79,44119.2,43554.01,43861.8,4346.42399],[1703203200000,43861.79,44251.0,43722.46,44008.0,5039.97364],[1703217600000,44008.0,44398.26,43534.47,43584.37,7209.42647],[1703232000000,43584.37,43839.22,43463.0,43753.94,5847.93033],[1703246400000,43753.95,43809.4,43412.54,43671.1,5724.75521],[1703260800000,43671.1,43992.0,43481.14,43640.79,5097.02561],[1703275200000,43640.79,44048.16,43617.44,43969.04,3864.08512],[1703289600000,43969.04,43988.68,43456.0,43526.43,4037.34134],[1703304000000,43526.43,43650.1,43291.1,43562.32,2798.28564],[1703318400000,43562.31,43669.88,43490.01,43547.78,2368.14341],[1703332800000,43547.78,43856.0,43547.77,43756.24,2820.01582],[1703347200000,43756.24,43850.0,43695.03,43703.81,2133.70247],[1703361600000,43703.82,43835.94,43632.77,43702.16,2399.64062],[1703376000000,43702.15,43907.57,43606.18,43834.48,2902.02733],[1703390400000,43834.48,43946.0,43401.0,43651.17,4698.01101],[1703404800000,43651.17,43694.72,43405.0,43634.2,3167.95205],[1703419200000,43634.19,43864.08,43560.74,43680.23,3405.69652],[1703433600000,43680.23,43713.86,43550.0,43618.07,2583.11278],[1703448000000,43618.08,43618.08,42500.0,42991.5,8387.53527],[1703462400000,42991.5,43158.59,42720.43,43152.78,3868.54726],[1703476800000,43152.78,43335.13,43101.53,43208.15,2830.7695],[1703491200000,43208.15,43291.05,43045.43,43171.11,3716.03265],[1703505600000,43171.11,43802.32,43080.01,43618.0,7057.73658],[1703520000000,43618.01,43710.01,43343.83,43474.25,5196.06699],[1703534400000,43474.25,43720.96,43328.14,43576.13,4352.08694],[1703548800000,43576.12,43592.68,43362.23,43451.46,3221.59168],[1703563200000,43451.45,43474.26,42545.0,42774.12,9020.48128],[1703577600000,42774.12,42798.0,42150.0,42685.55,8870.72819],[1703592000000,42685.56,42827.68,42250.0,42391.5,5600.42168],[1703606400000,42391.51,42434.2,41637.6,42109.11,10403.73943],[1703620800000,42109.11,42591.89,42055.0,42508.93,3893.08056],[1703635200000,42508.93,42541.1,42098.69,42234.66,3610.05423],[1703649600000,42234.65,42542.0,42200.0,42455.83,3330.54138],[1703664000000,42455.82,43220.0,42399.72,43019.11,7678.46442],[1703678400000,43019.11,43150.0,42706.0,42980.65,8156.72899],[1703692800000,42980.64,43215.0,42862.56,43154.34,5972.52558],[1703707200000,43154.34,43677.0,43121.45,43428.85,7442.89676],[1703721600000,43428.86,43787.57,43304.27,43408.41,6082.45863],[1703736000000,43408.4,43624.74,42794.11,43049.17,6215.79694],[1703750400000,43049.17,43192.17,42868.36,43059.98,4444.14335],[1703764800000,43059.98,43125.03,42401.01,42445.99,8560.56823],[1703779200000,42445.99,42725.3,42241.79,42610.64,5662.59381],[1703793600000,42610.64,42745.97,42334.99,42563.76,4184.96389],[1703808000000,42563.76,42800.0,42088.92,42697.42,7125.40815],[1703822400000,42697.42,42766.68,42222.0,42273.34,5131.05672],[1703836800000,42273.35,42934.0,42268.26,42862.01,5291.84387],[1703851200000,42862.0,43111.0,42106.64,42271.09,7861.37483],[1703865600000,42271.09,42351.1,41650.0,42116.51,10317.88826],[1703880000000,42116.51,42240.0,41300.0,42066.95,6869.61729],[1703894400000,42066.94,42209.22,41820.0,41972.81,3202.20282],[1703908800000,41972.81,42160.0,41930.43,41947.16,2351.82225],[1703923200000,41947.16,41988.62,41520.3,41893.96,4706.52607],[1703937600000,41893.96,42430.0,41882.71,42374.96,4551.60091],[1703952000000,42374.97,42612.32,42247.44,42361.13,5264.43841],[1703966400000,42361.13,42399.25,42079.97,42140.28,2829.98772],[1703980800000,42140.29,42433.49,41965.84,42176.0,3144.53455],[1703995200000,42175.99,42693.0,42156.09,42537.1,3915.10728],[1704009600000,42537.1,42899.0,42369.15,42518.36,4626.12098],[1704024000000,42518.36,42646.27,42352.76,42457.17,3403.65176],[1704038400000,42457.17,42719.8,42436.47,42619.04,3036.19166],[1704052800000,42619.04,42680.36,42056.0,42283.58,5460.3098],[1704067200000,42283.58,42775.0,42230.08,42330.49,3948.08335],[1704081600000,42330.5,42500.0,42180.77,42492.46,2706.9988],[1704096000000,42492.46,42762.39,42452.58,42690.2,2948.80274],[1704110400000,42690.21,42847.07,42580.0,42783.05,2936.44406],[1704124800000,42783.05,43550.0,42664.42,43517.99,5686.97164],[1704139200000,43517.98,44184.1,43361.6,44179.55,8946.99844],[1704153600000,44179.55,45500.0,44148.34,45402.38,17093.28659],[1704168000000,45402.38,45643.75,45121.96,45455.53,8388.42302],[1704182400000,45455.52,45879.63,45200.0,45433.99,10027.39458],[1704196800000,45433.99,45800.0,44833.33,45184.82,13236.12915],[1704211200000,45184.83,45399.84,44790.96,45039.49,9745.60445],[1704225600000,45039.49,45297.26,44600.0,44946.91,6655.56882],[1704240000000,44946.91,45410.91,44862.11,45262.69,4750.68596],[1704254400000,45262.7,45384.84,44940.93,45011.77,4691.11517],[1704268800000,45011.77,45500.0,43500.0,43702.88,13237.52778],[1704283200000,43702.89,43716.0,40750.0,43000.01,35484.1521],[1704297600000,43000.01,43567.92,42000.0,42596.67,16895.34192],[1704312000000,42596.66,42966.27,42518.7,42845.23,6135.7288],[1704326400000,42845.23,43220.56,42613.77,43102.8,5488.13855],[1704340800000,43102.79,43273.08,42756.97,42763.08,5443.39629],[1704355200000,42763.08,43233.81,42616.28,43176.32,6746.40949],[1704369600000,43176.33,44329.99,43097.06,44051.1,11599.01023],[1704384000000,44051.1,44437.5,43777.86,43956.48,9399.52176],[1704398400000,43956.48,44729.58,43890.9,44151.1,9361.58702],[1704412800000,44151.1,44284.0,42450.0,43465.21,11721.50264],[1704427200000,43465.21,43926.0,43187.89,43777.47,4949.61031],[1704441600000,43777.48,44324.8,43433.0,43771.34,7055.63723],[1704456000000,43771.34,44110.07,43100.0,43500.01,10044.2804],[1704470400000,43500.01,43808.07,43100.46,43600.0,7460.07613],[1704484800000,43600.0,44357.46,43580.51,44145.11,6844.14656],[1704499200000,44145.12,44214.42,43812.5,43931.1,3123.46193],[1704513600000,43931.1,43971.1,43397.05,43653.2,4242.79756],[1704528000000,43653.2,43771.1,43551.28,43671.96,2449.54997],[1704542400000,43671.97,43920.08,43527.27,43867.17,2610.13838],[1704556800000,43867.17,44148.58,43828.5,43906.36,2971.24432],[1704571200000,43906.35,43980.0,43611.19,43968.32,2437.86928],[1704585600000,43968.32,44259.29,43833.4,43940.41,3397.43777],[1704600000000,43940.41,44100.0,43843.52,44080.0,2347.11787],[1704614400000,44080.0,44167.81,43880.65,44061.1,3023.73501],[1704628800000,44061.1,44480.59,43945.15,44047.57,5972.98911],[1704643200000,44047.57,44262.53,43700.0,44244.77,3590.89146],[1704657600000,44244.77,44269.92,43572.09,43929.02,4691.67958],[1704672000000,43929.01,43986.0,43175.0,43518.2,7371.99098],[1704686400000,43518.2,44341.8,43430.79,43974.55,7157.43221],[1704700800000,43974.55,44688.0,43641.73,44635.99,6636.26767],[1704715200000,44636.0,45333.0,44350.0,44963.04,17212.53878],[1704729600000,44963.04,47248.99,44793.97,46979.35,24462.97732],[1704744000000,46979.36,47207.16,46653.84,46951.04,9973.36893],[1704758400000,46951.04,47150.0,46230.0,46926.96,10102.12931],[1704772800000,46926.96,46940.0,46599.43,46825.51,4707.40981],[1704787200000,46825.52,46874.94,46381.1,46615.99,6018.83491],[1704801600000,46616.0,47051.21,45450.0,46868.09,15811.82358],[1704816000000,46868.08,46975.0,46500.0,46876.01,7310.48299],[1704830400000,46876.0,47972.0,44748.67,46110.0,25976.98557],[1704844800000,46110.0,46249.14,45622.0,46117.1,6964.52629],[1704859200000,46117.1,46186.0,45734.56,45757.98,4441.30134],[1704873600000,45757.98,45861.1,45000.0,45515.89,8371.11286],[1704888000000,45515.88,45662.01,44300.36,45546.4,17519.34998],[1704902400000,45546.39,46666.0,45173.97,46489.18,17808.51212],[1704916800000,46489.19,47695.93,44800.0,46653.99,34806.60944],[1704931200000,46654.0,46750.0,46200.0,46502.16,7964.915],[1704945600000,46502.17,46507.08,45618.1,46101.4,7551.87335],[1704960000000,46101.4,47150.0,46052.0,47060.0,8538.48554],[1704974400000,47059.99,48969.48,46463.19,46783.78,36318.80534],[1704988800000,46783.77,47022.07,45606.06,46692.3,19172.2659],[1705003200000,46692.29,46975.0,46084.69,46339.16,7923.98447],[1705017600000,46339.16,46515.53,45898.0,45994.0,5377.44001],[1705032000000,45994.01,46366.0,45742.49,46008.19,5766.26871],[1705046400000,46008.19,46267.0,45537.37,45954.35,7038.70566],[1705060800000,45954.35,46109.0,44333.44,44462.01,19196.21655],[1705075200000,44462.0,44675.88,43212.0,43472.55,26388.04032],[1705089600000,43472.56,43981.1,41500.0,42782.73,22561.26582],[1705104000000,42782.74,42997.29,42436.12,42609.94,9945.53429],[1705118400000,42609.94,43254.03,42555.84,43102.97,6237.82222],[1705132800000,43102.97,43254.96,42509.11,42624.0,6962.30044],[1705147200000,42624.01,43257.0,42505.0,43154.48,6063.35625],[1705161600000,43154.48,43185.0,42724.39,42786.25,4181.84325],[1705176000000,42786.25,43040.01,42699.52,42847.99,2727.61819],[1705190400000,42847.99,42890.23,42643.98,42681.82,2769.17313],[1705204800000,42681.82,43060.0,42562.56,43011.44,3036.75324],[1705219200000,43011.44,43079.0,42759.34,42829.99,2885.27669],[1705233600000,42829.99,43005.25,42710.0,42904.38,3635.86614],[1705248000000,42904.39,43010.84,42632.59,42660.0,4024.3682],[1705262400000,42660.0,42745.98,41720.0,41732.35,11876.97154],[1705276800000,41732.35,42640.0,41718.05,42565.99,5828.29771],[1705291200000,42565.99,42824.68,42499.01,42714.78,4383.51739],[1705305600000,42714.78,42775.0,42540.0,42697.99,3812.52325],[1705320000000,42698.0,42958.03,42163.32,42278.99,8595.73488],[1705334400000,42278.99,43400.43,42249.0,42992.67,12331.30651],[1705348800000,42992.67,43114.45,42342.18,42511.1,5318.51329],[1705363200000,42511.1,42939.5,42466.88,42924.56,4025.27939],[1705377600000,42924.57,42946.05,42606.92,42791.13,3648.24949],[1705392000000,42791.14,43153.66,42720.06,42900.54,4849.24572],[1705406400000,42900.55,43314.73,42050.0,43252.67,17967.98589],[1705420800000,43252.45,43434.0,42834.29,43166.11,7723.95687],[1705435200000,43166.1,43578.01,43060.69,43137.95,6831.02853],[1705449600000,43137.94,43198.0,42844.98,42849.0,3711.95254],[1705464000000,42849.0,42925.49,42619.6,42655.94,3612.2361],[1705478400000,42655.95,42850.55,42564.0,42680.16,4412.74724],[1705492800000,42680.16,42926.02,42365.58,42482.79,9542.90182],[1705507200000,42482.8,42745.99,42200.69,42611.11,6233.49263],[1705521600000,42611.1,42876.48,42450.0,42776.1,5752.88355],[1705536000000,42776.09,42784.4,42502.19,42592.05,2777.25237],[1705550400000,42592.04,42922.0,42589.0,42915.33,3393.11338],[1705564800000,42915.32,42930.0,42387.68,42544.59,4867.13625],[1705579200000,42544.6,42810.0,42353.8,42619.32,5286.53164],[1705593600000,42619.31,42619.32,40831.99,41022.32,17408.6553],[1705608000000,41022.33,41366.99,40683.28,41327.5,10174.82747],[1705622400000,41327.51,41370.99,40752.26,41055.87,5747.52107],[1705636800000,41055.88,41576.0,41038.81,41284.25,5252.30425],[1705651200000,41284.26,41509.69,41143.33,41475.37,4432.7711],[1705665600000,41475.37,41488.2,40718.0,40894.71,9260.88788],[1705680000000,40894.71,41979.0,40280.0,41814.27,16100.60089],[1705694400000,41814.27,42196.86,41517.6,41659.03,7548.6604],[1705708800000,41659.03,41700.0,41456.3,41634.65,2986.2123],[1705723200000,41634.64,41774.0,41564.81,41650.95,2111.60902],[1705737600000,41650.95,41668.66,41459.02,41580.83,3106.35262],[1705752000000,41580.82,41700.0,41478.0,41570.11,2908.6422],[1705766400000,41570.1,41684.94,41526.36,41632.96,2143.21383],[1705780800000,41632.97,41872.56,41610.54,41696.04,2667.96496],[1705795200000,41696.05,41730.0,41629.87,41680.82,1600.89363],[1705809600000,41680.83,41691.11,41564.29,41648.51,1198.63686],[1705824000000,41648.5,41826.97,41648.5,41719.89,1972.92769],[1705838400000,41719.9,41881.39,41605.0,41656.28,2810.15162],[1705852800000,41656.27,41729.77,41525.0,41719.4,2101.04396],[1705867200000,41719.39,41811.1,41500.98,41580.33,2046.50925],[1705881600000,41580.32,41689.65,41058.22,41197.04,5194.67726],[1705896000000,41197.04,41321.17,40684.0,41043.7,6720.50069],[1705910400000,41043.7,41047.51,40364.63,40815.99,8780.2842],[1705924800000,40815.92,41244.06,40350.0,40771.99,9333.27767],[1705939200000,40772.0,40874.99,39431.58,39820.31,15416.76046],[1705953600000,39820.31,40343.18,39480.0,39568.02,9980.69883],[1705968000000,39568.02,40118.87,39511.1,40000.44,4446.81496],[1705982400000,40000.43,40176.74,39665.02,39780.0,3852.36638],[1705996800000,39780.01,39860.0,38657.0,38845.56,16327.77748],[1706011200000,38845.56,39460.0,38555.0,39204.0,14222.94133],[1706025600000,39204.0,39654.34,38925.2,39148.07,11699.79651],[1706040000000,39148.07,39907.23,39032.02,39897.6,7406.93685],[1706054400000,39897.59,40250.0,39570.43,39614.0,7508.24416],[1706068800000,39614.0,40191.97,39557.01,39981.09,6508.9298],[1706083200000,39981.09,40555.0,39859.51,40209.34,6433.12337],[1706097600000,40209.34,40298.86,39766.0,40050.71,8120.72045],[1706112000000,40050.72,40207.0,39615.76,39803.05,5715.16915],[1706126400000,39803.04,40175.11,39484.19,40084.88,5007.64168],[1706140800000,40084.89,40178.84,39914.0,40012.01,3484.6591],[1706155200000,40012.01,40135.37,39792.01,40130.0,3648.17041],[1706169600000,40130.0,40300.24,39957.44,40178.07,4623.83661],[1706184000000,40178.07,40283.82,39623.4,39804.24,8152.9813],[1706198400000,39804.23,40044.91,39550.0,39989.25,7402.16761],[1706212800000,39989.25,39995.99,39637.99,39961.09,3710.3035],[1706227200000,39961.09,40245.0,39822.52,40067.52,3180.57719],[1706241600000,40067.52,40220.0,39896.84,39969.99,3394.99518],[1706256000000,39970.0,41348.13,39962.14,41289.52,11523.32786],[1706270400000,41289.52,41588.0,40914.5,41422.99,12152.14087],[1706284800000,41422.98,42193.8,41405.31,42064.49,11360.11294],[1706299200000,42064.48,42246.82,41800.02,41823.51,5773.81322],[1706313600000,41823.51,41933.17,41708.0,41815.01,2776.36693],[1706328000000,41815.01,41890.0,41602.01,41710.14,2385.06661],[1706342400000,41710.15,41800.0,41394.34,41761.23,3747.33899],[1706356800000,41761.22,41894.87,41714.0,41814.0,2106.62255],[1706371200000,41813.99,41986.06,41745.26,41910.47,2256.20513],[1706385600000,41910.48,42200.0,41910.47,42120.63,2952.81646],[1706400000000,42120.63,42244.0,41925.0,42231.83,3931.90769],[1706414400000,42231.84,42842.68,42228.64,42388.82,7853.89698],[1706428800000,42388.82,42698.0,42323.14,42471.98,4448.08445],[1706443200000,42471.98,42544.0,42155.55,42258.01,3978.57176],[1706457600000,42258.0,42354.7,41721.08,41785.92,3819.55464],[1706472000000,41785.91,42073.81,41620.81,42031.06,3262.98286],[1706486400000,42031.05,42504.0,41874.94,42331.2,3437.68599],[1706500800000,42331.19,42345.36,41988.88,42053.46,2735.85224],[1706515200000,42053.45,42381.1,41961.1,42246.95,3204.92588],[1706529600000,42246.95,42647.27,41804.88,42641.75,6763.08424],[1706544000000,42641.75,43313.8,42518.0,42995.99,11314.8288],[1706558400000,42995.99,43333.0,42982.66,43302.7,4086.36492],[1706572800000,43302.71,43787.35,43133.9,43519.71,6762.21682],[1706587200000,43519.71,43570.09,43259.26,43358.25,3352.66111],[1706601600000,43358.24,43564.85,43215.76,43537.74,4124.1533],[1706616000000,43537.75,43882.36,43114.13,43375.5,9820.25546],[1706630400000,43375.5,43599.0,43224.0,43547.98,5834.15697],[1706644800000,43547.99,43760.0,42683.99,42941.1,7725.8018],[1706659200000,42941.1,43107.77,42655.07,42930.07,4913.47979],[1706673600000,42930.06,43087.93,42871.1,43050.01,2839.50568],[1706688000000,43050.01,43091.1,42355.0,42647.98,6116.23013],[1706702400000,42647.98,43465.02,42521.31,43361.1,8138.75525],[1706716800000,43361.11,43745.11,43041.1,43334.64,8260.76136],[1706731200000,43334.63,43361.1,42276.84,42580.0,9602.40467],[1706745600000,42580.0,42687.63,41884.28,42015.65,6159.26638],[1706760000000,42015.65,42300.0,41889.95,42190.16,4812.74817],[1706774400000,42190.15,42331.1,42026.52,42087.52,4002.75251],[1706788800000,42087.52,42946.6,41944.89,42516.12,7858.34198],[1706803200000,42516.12,43285.13,42364.0,43218.94,8083.56904],[1706817600000,43218.94,43279.91,42872.91,43082.94,4314.36856],[1706832000000,43082.95,43432.63,43026.15,43037.25,4246.33741],[1706846400000,43037.25,43271.1,42943.71,43086.89,4064.36047],[1706860800000,43086.9,43199.0,42941.1,43148.41,4094.76501],[1706875200000,43148.42,43250.0,42546.79,43242.09,8493.53585],[1706889600000,43242.1,43488.0,42783.09,43061.97,6362.66369],[1706904000000,43061.98,43238.01,42900.48,43200.0,2410.48175],[1706918400000,43199.99,43380.01,43142.0,43173.94,2223.22292],[1706932800000,43173.95,43222.75,43040.0,43053.05,1346.11611],[1706947200000,43053.05,43125.28,42973.66,42995.04,1810.42438],[1706961600000,42995.04,43190.0,42880.0,43119.06,2505.96267],[1706976000000,43119.06,43270.0,43016.28,43061.09,2671.62087],[1706990400000,43061.09,43104.68,42953.33,43011.09,1476.06303],[1707004800000,43011.1,43068.79,42880.01,43027.16,1456.91888],[1707019200000,43027.16,43029.17,42720.07,42845.03,2208.36902],[1707033600000,42845.03,43119.04,42741.6,43060.1,2577.95374],[1707048000000,43060.09,43115.76,42845.51,42943.21,2544.71311],[1707062400000,42943.2,42969.79,42573.17,42636.44,3608.11375],[1707076800000,42636.43,42985.73,42222.0,42582.88,4670.82554],[1707091200000,42582.88,42729.02,42258.1,42718.31,3709.0102],[1707105600000,42718.31,43176.39,42642.0,43071.88,4182.30255],[1707120000000,43071.87,43268.98,42954.54,43194.08,4074.55774],[1707134400000,43194.08,43569.76,42600.11,42644.03,8010.04502],[1707148800000,42644.04,42869.66,42501.0,42765.36,5069.38976],[1707163200000,42765.35,42798.37,42330.52,42708.7,4422.45378],[1707177600000,42708.7,42960.01,42574.0,42851.11,2897.16519],[1707192000000,42851.1,42926.73,42667.0,42890.0,2201.29331],[1707206400000,42889.99,43119.9,42670.61,42826.96,5579.6774],[1707220800000,42826.96,43270.89,42658.0,43244.89,5949.73363],[1707235200000,43244.89,43399.98,43000.0,43278.78,5091.59374],[1707249600000,43278.79,43322.0,43032.71,43098.95,2956.39106],[1707264000000,43098.96,43192.0,42788.0,42800.0,2968.09769],[1707278400000,42799.99,43051.1,42794.67,42918.03,2473.25345],[1707292800000,42918.02,43200.0,42838.01,42928.29,3301.4154],[1707307200000,42928.28,43325.03,42890.51,43071.08,5174.63854],[1707321600000,43071.08,43710.0,43013.75,43615.47,9646.8143],[1707336000000,43615.47,44396.5,43615.47,44349.6,10828.37977],[1707350400000,44349.6,44780.0,44331.1,44540.99,8836.19603],[1707364800000,44540.98,44633.78,44427.01,44513.24,3474.51592],[1707379200000,44513.25,44885.0,44513.24,44698.97,5858.27712],[1707393600000,44698.97,45467.14,44606.0,45432.3,11913.40369],[1707408000000,45432.3,45498.0,44890.0,45284.14,8933.58857],[1707422400000,45284.13,45614.3,45227.0,45288.65,6423.64098],[1707436800000,45288.66,46384.27,45242.12,46060.74,9482.53987],[1707451200000,46060.74,46425.03,45855.0,46202.0,6811.23297],[1707465600000,46202.01,47299.88,46201.53,47180.02,11572.91301],[1707480000000,47180.01,47719.44,46652.0,47159.99,21197.65997],[1707494400000,47159.99,48200.0,47134.0,47509.48,16961.19039],[1707508800000,47509.48,47693.28,47035.92,47132.77,7477.94479],[1707523200000,47132.78,47504.0,47044.88,47376.62,3901.03702],[1707537600000,47376.62,47430.03,47145.4,47151.72,2155.29282],[1707552000000,47151.72,47274.0,46800.0,47182.0,4546.93534],[1707566400000,47182.01,47378.41,47105.44,47353.48,3624.87877],[1707580800000,47353.48,47660.0,47154.52,47531.09,3381.00187],[1707595200000,47531.09,48170.0,47454.37,47751.09,7193.21354],[1707609600000,47751.08,48557.0,47557.16,48519.61,6452.94117],[1707624000000,48519.6,48592.66,48061.1,48179.52,4752.43271],[1707638400000,48179.51,48438.81,47922.33,48411.71,3906.99024],[1707652800000,48411.71,48469.07,47931.82,48150.43,5466.21997],[1707667200000,48150.43,48394.29,47948.38,48284.0,4641.41321],[1707681600000,48283.99,48375.0,47971.18,48299.99,4738.81107],[1707696000000,48300.0,48826.81,48009.52,48145.0,7723.68614],[1707710400000,48145.0,48382.27,47755.81,48203.98,4444.91925],[1707724800000,48203.98,48311.15,47710.01,47903.03,5444.77082],[1707739200000,47903.04,49950.0,47841.0,49917.8,16721.55061],[1707753600000,49917.8,50334.82,49372.22,49532.03,17277.9458],[1707768000000,49532.02,50271.02,49532.02,49917.27,7397.09443],[1707782400000,49917.28,50368.61,49724.33,49789.99,6175.21021],[1707796800000,49790.0,50117.84,49789.99,49983.09,4055.06807],[1707811200000,49983.09,50247.0,49650.0,49988.12,8824.89385],[1707825600000,49988.12,49996.0,48400.0,48727.47,19358.47315],[1707840000000,48727.47,49268.21,48300.95,49036.73,10392.26078],[1707854400000,49036.74,49775.0,49011.1,49699.59,6745.661],[1707868800000,49699.6,49712.94,49333.0,49518.61,3206.45301],[1707883200000,49518.61,49877.22,49225.01,49838.93,3998.92481],[1707897600000,49838.93,51723.08,49741.19,51555.12,19901.12485],[1707912000000,51555.12,52043.71,51276.24,51590.0,15434.55068],[1707926400000,51590.0,51750.0,51200.24,51678.0,8869.42094],[1707940800000,51677.99,51888.0,51464.0,51795.17,5635.89972],[1707955200000,51795.17,52500.0,51717.58,52343.32,9485.19698],[1707969600000,52343.32,52364.55,51634.01,51776.61,6158.65559],[1707984000000,51776.6,52498.12,51650.0,52330.0,6781.21145],[1707998400000,52330.0,52816.62,51721.31,51948.23,13915.59154],[1708012800000,51948.24,52380.0,51725.0,52002.01,9258.37794],[1708027200000,52002.01,52011.1,51314.0,51880.0,8216.99705],[1708041600000,51880.01,52328.0,51803.6,52280.25,4925.24862],[1708056000000,52280.25,52343.28,51700.0,51731.99,5910.92632],[1708070400000,51732.0,52435.86,51566.0,52213.86,8723.49444],[1708084800000,52213.87,52572.08,51592.88,51888.01,10491.97637],[1708099200000,51888.01,52245.0,51655.0,51756.29,4781.76179],[1708113600000,51756.29,52208.43,51681.1,52124.11,2938.84564],[1708128000000,52124.1,52162.82,51846.84,51968.75,1748.64047],[1708142400000,51968.75,52057.54,51792.0,51911.33,1813.90033],[1708156800000,51911.34,51911.34,51500.0,51690.48,3811.13615],[1708171200000,51690.47,51735.68,50625.0,50984.56,9664.71243],[1708185600000,50984.56,51444.0,50741.1,51394.43,4387.33024],[1708200000000,51394.44,52030.18,51303.0,51642.64,4248.2866],[1708214400000,51642.64,51798.99,51163.28,51479.99,3342.20712],[1708228800000,51479.99,51750.6,51405.52,51671.1,2668.90841],[1708243200000,51671.1,52069.0,51644.0,51832.01,3445.09907],[1708257600000,51832.01,51948.57,51535.01,51773.99,3523.91039],[1708272000000,51774.0,51980.73,51647.25,51758.12,3340.56645],[1708286400000,51758.13,52377.0,51587.4,52137.67,5671.41219],[1708300800000,52137.68,52428.78,51904.83,52063.81,4612.31179],[1708315200000,52063.8,52488.77,51989.21,52394.04,4434.73522],[1708329600000,52394.04,52450.0,52063.52,52336.22,4670.2242],[1708344000000,52336.22,52454.11,52027.0,52127.99,5672.19056],[1708358400000,52127.99,52230.0,51677.0,51820.61,6367.05864],[1708372800000,51820.61,52110.0,51705.11,51774.73,3778.47391],[1708387200000,51774.74,51832.01,51311.0,51580.23,5264.00845],[1708401600000,51580.23,52039.91,51510.0,51839.28,3718.97659],[1708416000000,51839.28,52380.0,51560.0,52286.8,7446.13718],[1708430400000,52286.8,52985.0,51340.0,51680.0,17302.62916],[1708444800000,51679.99,52138.31,50760.37,52101.11,10418.63903],[1708459200000,52101.1,52517.3,51901.1,52258.82,5464.08277],[1708473600000,52258.82,52366.8,51988.91,52001.99,3369.43954],[1708488000000,52002.0,52113.39,51452.45,51568.64,4064.1614],[1708502400000,51568.64,51787.04,50813.0,50965.53,9380.34826],[1708516800000,50965.53,51442.26,50625.0,51156.0,11653.57718],[1708531200000,51156.0,51427.43,50649.28,51058.0,7754.08258],[1708545600000,51057.99,51950.01,50862.5,51849.39,6857.79153],[1708560000000,51849.38,51878.18,51153.69,51586.1,4685.41723],[1708574400000,51586.1,51910.32,51352.0,51827.63,4426.10745],[1708588800000,51827.63,52034.12,51517.63,51622.04,5505.24135],[1708603200000,51622.05,51733.05,50940.78,51602.4,8605.10808],[1708617600000,51602.41,51750.01,51400.0,51509.99,5304.8486],[1708632000000,51509.99,52065.78,51184.04,51288.42,6782.72303],[1708646400000,51288.42,51548.54,50971.11,51100.0,4695.56436],[1708660800000,51100.0,51321.92,50889.0,50915.96,3958.88987],[1708675200000,50915.95,51263.22,50830.0,51218.95,4762.093],[1708689600000,51218.94,51333.47,50800.32,50911.11,8302.82835],[1708704000000,50911.1,51195.18,50629.33,51099.09,5650.6788],[1708718400000,51099.09,51162.04,50521.0,50744.15,3175.74106],[1708732800000,50744.15,50907.14,50585.0,50849.97,2775.43339],[1708747200000,50849.96,51103.87,50826.47,51068.7,2424.36167],[1708761600000,51068.7,51172.06,50953.0,51119.79,2450.32792],[1708776000000,51119.79,51180.41,51032.34,51099.34,1990.4479],[1708790400000,51099.35,51698.0,51094.99,51557.07,4634.38652],[1708804800000,51557.08,51666.0,51437.84,51568.22,2285.4637],[1708819200000,51568.21,51898.72,51438.88,51624.99,3601.71905],[1708833600000,51625.0,51800.03,51509.0,51719.28,2307.35285],[1708848000000,51719.28,51777.64,51531.73,51645.0,1998.19169],[1708862400000,51645.0,51780.0,51436.67,51524.02,3015.0669],[1708876800000,51524.02,51738.85,51279.8,51672.96,3855.78862],[1708891200000,51672.97,51958.55,51640.88,51728.85,3943.51248],[1708905600000,51728.85,51796.5,51400.0,51555.59,2849.5668],[1708920000000,51555.6,51598.06,51288.18,51293.26,2965.61094],[1708934400000,51293.26,51374.66,50901.44,51090.01,5428.89999],[1708948800000,51090.01,52847.84,50957.0,52842.32,11761.1694],[1708963200000,52842.33,54512.02,52753.28,54487.11,19931.38279],[1708977600000,54487.1,54910.0,54258.2,54476.47,8320.09207],[1708992000000,54476.48,57073.84,54450.13,55667.6,17222.6943],[1709006400000,55667.6,56448.0,55576.12,56059.08,8813.40604],[1709020800000,56059.09,56818.02,56023.8,56527.79,8262.13357],[1709035200000,56527.8,57416.93,56457.26,56745.66,15703.7215],[1709049600000,56745.66,57588.15,56209.0,57339.68,10002.01696],[1709064000000,57339.69,57359.0,56579.84,57037.34,7191.01325],[1709078400000,57037.35,57101.1,56691.85,56916.4,3603.53596],[1709092800000,56916.39,58379.57,56894.16,58241.1,7636.88153],[1709107200000,58241.09,59494.06,58171.11,58941.11,19224.20294],[1709121600000,58941.11,61360.0,58891.1,60966.22,26368.9182],[1709136000000,60966.22,64000.0,58700.0,60951.11,45415.5681],[1709150400000,60951.1,62647.04,59797.57,62432.1,16514.36311],[1709164800000,62432.11,62438.22,61021.1,61561.33,10084.02851],[1709179200000,61561.34,63676.35,61334.59,62707.17,14931.15457],[1709193600000,62707.17,63340.95,62111.1,62936.02,11918.80476],[1709208000000,62936.02,63531.88,62051.11,62768.02,12976.74161],[1709222400000,62768.01,62879.3,60364.7,61600.0,17118.2411],[1709236800000,61599.99,62285.47,60584.07,61130.98,11396.10548],[1709251200000,61130.99,61749.0,60777.0,61105.91,6345.57641],[1709265600000,61105.92,61772.82,61061.11,61434.0,5719.40504],[1709280000000,61434.0,62243.53,61316.67,61863.72,8452.27991],[1709294400000,61863.71,62677.06,61131.01,61263.99,9971.27905],[1709308800000,61263.98,62494.31,61234.0,62215.5,7886.35574],[1709323200000,62215.51,63114.23,62215.5,62387.9,9363.03858],[1709337600000,62387.9,62433.19,61949.03,62307.45,5441.91324],[1709352000000,62307.45,62307.45,61752.3,62011.85,4846.35512],[1709366400000,62011.85,62123.0,61641.1,61826.32,4411.57189],[1709380800000,61826.32,62167.79,61561.12,61771.2,4301.35084],[1709395200000,61771.21,62114.77,61625.0,62114.77,3418.28795],[1709409600000,62114.76,62200.0,61685.01,61987.28,3115.25755],[1709424000000,61987.28,62000.0,61642.39,61931.09,3127.09906],[1709438400000,61931.09,62100.0,61320.0,61598.0,4831.45761],[1709452800000,61598.01,61890.96,61393.83,61831.1,3942.85361],[1709467200000,61831.1,62640.18,61821.09,62164.63,6685.90515],[1709481600000,62164.63,62989.0,62088.0,62730.0,5623.12318],[1709496000000,62730.0,63231.88,62580.0,63113.97,4784.47042],[1709510400000,63113.97,64268.24,62300.0,63458.72,12563.71291],[1709524800000,63458.71,64300.0,63210.0,64066.62,6654.96237],[1709539200000,64066.62,65555.0,64000.11,65230.0,16002.48076],[1709553600000,65229.99,66580.29,64533.67,66451.65,16689.8023],[1709568000000,66451.65,67524.99,66039.31,67405.26,17313.10625],[1709582400000,67405.25,68499.0,66755.79,68245.71,15611.09546],[1709596800000,68245.71,68686.8,67535.31,68113.94,11448.26318],[1709611200000,68113.95,68384.54,65089.0,66129.64,17780.29058],[1709625600000,66129.64,67150.0,65515.15,66656.31,11938.90863],[1709640000000,66656.32,69000.0,66370.0,66773.05,22508.23086],[1709654400000,66773.05,66996.36,59005.0,61410.98,42797.37895],[1709668800000,61410.98,64367.27,61167.91,63724.01,26223.7091],[1709683200000,63724.01,64146.45,62779.14,63263.21,9495.88692],[1709697600000,63263.22,66761.1,63263.21,66676.46,15208.16062],[1709712000000,66676.46,67641.1,66041.63,67301.31,14316.87745],[1709726400000,67301.31,67592.31,64664.92,66481.12,21399.96424],[1709740800000,66481.12,67465.0,66221.1,66739.48,10674.76219],[1709755200000,66739.49,67363.58,65714.17,66074.04,7643.20349],[1709769600000,66074.04,66467.88,65551.0,65847.29,7749.00312],[1709784000000,65847.3,66469.05,65657.59,66387.78,6679.10619],[1709798400000,66387.77,67275.2,66341.11,66905.34,8562.6623],[1709812800000,66905.34,67899.0,66541.1,67260.01,13605.46645],[1709827200000,67260.01,67980.0,67012.0,67498.02,9547.44499],[1709841600000,67498.03,67914.74,66810.32,66823.17,6916.20385],[1709856000000,66823.18,67256.18,66757.0,67156.09,5636.13131],[1709870400000,67156.09,67640.45,66782.22,67223.02,5528.83778],[1709884800000,67223.02,67753.4,67038.71,67741.21,6407.54695],[1709899200000,67741.22,69990.0,67150.0,67617.6,22754.678982],[1709913600000,67617.6,68864.0,66082.66,68863.99,22384.90145],[1709928000000,68864.0,69379.0,67807.58,68124.19,11549.83637],[1709942400000,68124.2,68279.0,67861.1,68247.34,3976.42864],[1709956800000,68247.34,68541.1,68133.27,68288.64,3391.79959],[1709971200000,68288.64,68453.12,67933.93,68299.99,4166.2641],[1709985600000,68300.0,68521.1,68100.01,68288.2,3154.11941],[1710000000000,68288.19,68325.0,68000.0,68193.51,3079.82488],[1710014400000,68193.51,68433.17,68193.51,68313.27,2104.46081],[1710028800000,68313.28,69216.0,68200.0,69136.79,7144.0803],[1710043200000,69136.78,69659.47,69024.62,69347.16,5397.01526],[1710057600000,69347.16,69887.61,69162.0,69568.46,7712.18719],[1710072000000,69568.45,69833.33,68641.1,69194.83,8240.59115],[1710086400000,69194.83,69768.58,69111.89,69400.19,4006.35572],[1710100800000,69400.19,69470.01,68094.75,68955.88,5904.43873],[1710115200000,68955.88,68955.9,67024.96,68604.42,9122.59767],[1710129600000,68604.41,71298.0,68445.91,71019.99,17348.195928],[1710144000000,71019.99,72226.3,71019.99,71487.2,16023.350068],[1710158400000,71487.21,72661.1,71304.2,72010.0,15581.872268],[1710172800000,72010.01,72800.0,71760.0,71970.0,11603.115722],[1710187200000,71970.0,72750.0,71836.36,72078.1,5613.69407],[1710201600000,72078.1,72470.41,71400.0,71619.0,6941.41973],[1710216000000,71619.0,72355.15,71301.0,72121.1,6922.6066],[1710230400000,72121.1,72376.0,71388.0,72023.82,7323.42979],[1710244800000,72023.82,73000.0,70800.0,71703.41,17116.478251],[1710259200000,71703.41,71829.11,68620.82,71349.99,24015.90765],[1710273600000,71349.99,71550.05,70607.86,71452.01,6463.70467],[1710288000000,71452.0,72217.79,71333.31,72057.43,6367.1435],[1710302400000,72057.43,73182.22,71920.0,72855.16,8445.987492],[1710316800000,72855.15,73650.25,72820.0,73065.41,9588.448875],[1710331200000,73065.4,73180.0,71634.52,72634.95,14039.65954],[1710345600000,72634.95,73394.19,72350.0,73349.24,8727.85823],[1710360000000,73349.24,73410.22,72788.15,73072.41,5490.61401],[1710374400000,73072.4,73288.3,72500.0,73267.08,5469.57319],[1710388800000,73267.08,73777.0,72680.0,73224.0,7734.903346],[1710403200000,73224.0,73528.11,72627.0,72884.0,6407.33652],[1710417600000,72884.01,73047.16,70543.64,70844.01,18557.28967],[1710432000000,70844.0,71458.0,68555.0,69415.09,22921.42581],[1710446400000,69415.09,71709.9,69303.75,71388.94,10667.10021],[1710460800000,71388.94,72419.71,66699.0,68224.01,22422.85781],[1710475200000,68224.01,68861.1,66904.98,68448.29,17229.30114],[1710489600000,68448.28,68600.0,65600.0,67757.76,22721.61196],[1710504000000,67757.75,68746.69,67424.79,68157.07,12481.72359],[1710518400000,68157.07,70650.0,67520.01,68964.0,17320.34953],[1710532800000,68964.0,69750.0,67413.8,69499.85,11158.19143],[1710547200000,69499.84,70043.0,68932.01,69200.08,7063.23297],[1710561600000,69200.07,69460.91,68600.0,69432.45,5195.14968],[1710576000000,69432.45,69436.24,67725.53,68256.01,7874.19098],[1710590400000,68256.0,68499.1,67524.0,68385.58,8590.50806],[1710604800000,68385.58,68407.94,66670.0,66911.52,11754.26553],[1710619200000,66911.51,67538.49,64780.0,65300.63,15449.60614],[1710633600000,65300.64,66576.39,65122.23,66538.99,10190.42681],[1710648000000,66538.99,66560.0,64533.0,65636.67,9585.06163],[1710662400000,65636.68,67515.0,65290.0,66955.49,9037.77471],[1710676800000,66955.49,68111.45,66436.92,67965.5,8266.27135],[1710691200000,67965.51,68693.75,67769.86,68536.73,6689.53988],[1710705600000,68536.72,68904.4,67953.35,68393.48,5973.14151],[1710720000000,68393.47,68425.97,66800.0,67972.01,9044.36516],[1710734400000,67972.01,68956.0,67704.01,68218.38,6783.817],[1710748800000,68218.38,68483.96,67300.0,68253.4,8039.1486],[1710763200000,68253.39,68627.81,66628.68,67467.19,13191.14257],[1710777600000,67467.19,68079.52,66565.2,66936.0,12161.56392],[1710792000000,66936.0,67999.0,66935.99,67609.99,6471.04363],[1710806400000,67610.0,68124.11,64860.0,65876.01,16347.35381],[1710820800000,65876.01,65976.1,63577.0,64704.22,16011.77985],[1710835200000,64704.23,64710.69,62505.0,63081.34,21759.46345],[1710849600000,63081.34,64150.0,62410.78,64051.85,19821.88333],[1710864000000,64051.85,65756.0,63969.58,64391.99,14712.724],[1710878400000,64392.0,64500.12,61555.0,61937.4,12352.12043],[1710892800000,61937.41,63466.21,61666.0,61860.81,14260.123],[1710907200000,61860.82,63198.83,60775.0,62957.85,16405.1055],[1710921600000,62957.85,63957.74,62640.0,63392.94,11101.8558],[1710936000000,63392.95,64395.0,63066.6,63600.37,14577.40042],[1710950400000,63600.37,66000.0,62022.0,65784.46,19560.39962],[1710964800000,65784.47,68100.0,65656.41,67840.51,14515.70158],[1710979200000,67840.51,68240.47,66340.0,66654.45,9548.03051],[1710993600000,66654.46,67330.0,66072.2,66985.19,7775.81555],[1711008000000,66985.19,67659.53,66650.0,67044.0,6826.1452],[1711022400000,67044.01,67693.6,65885.96,66557.77,10244.26221],[1711036800000,66557.77,67000.0,64871.01,65223.74,11883.44847],[1711051200000,65223.73,65946.66,64529.01,65501.27,7079.77808],[1711065600000,65501.28,66160.0,65120.01,65981.99,6860.14662],[1711080000000,65981.99,66649.62,65756.64,66178.01,5005.64413],[1711094400000,66178.01,66363.1,64065.72,64233.9,8364.76408],[1711108800000,64233.9,64674.06,62601.11,63877.04,15779.03684],[1711123200000,63877.04,64126.09,62766.63,63866.93,8473.14688],[1711137600000,63866.94,63978.86,62260.0,63796.64,6999.63966],[1711152000000,63796.64,64374.91,63000.0,63556.0,5352.28065],[1711166400000,63556.0,64856.01,63506.5,64575.41,3673.223],[1711180800000,64575.41,64857.14,64186.21,64629.62,3461.5518],[1711195200000,64629.61,65414.69,64278.15,65104.05,5604.02124],[1711209600000,65104.06,65999.0,64786.25,64872.9,5268.49718],[1711224000000,64872.9,65199.97,63861.66,63990.01,3050.54022],[1711238400000,63990.02,64723.16,63922.85,63962.98,2935.71455],[1711252800000,63962.98,64583.44,63772.29,64583.43,2684.12371],[1711267200000,64583.44,65368.66,64476.0,65334.01,4489.73276],[1711281600000,65334.0,65925.19,65177.28,65673.36,5348.55639],[1711296000000,65673.36,66045.99,64600.01,65843.02,6877.2094],[1711310400000,65843.02,67628.69,65730.6,67209.99,9060.44334],[1711324800000,67210.0,67350.0,66385.06,67350.0,5111.47135],[1711339200000,67350.0,67740.0,66710.0,66821.19,5187.21371],[1711353600000,66821.19,67344.23,66747.65,66810.15,4533.27519],[1711368000000,66810.15,70000.0,66780.0,69792.05,18421.73075],[1711382400000,69792.06,71000.0,69440.18,70960.89,12949.80008],[1711396800000,70960.89,71150.0,69562.09,69880.01,7227.65378],[1711411200000,69880.0,70606.0,69732.8,70423.11,4442.88157],[1711425600000,70423.11,71561.1,70260.3,70486.38,6445.21132],[1711440000000,70486.38,71280.0,70268.66,70693.16,6034.6806],[1711454400000,70693.17,71136.63,69280.0,70250.0,11063.14222],[1711468800000,70250.01,70499.0,69412.0,69477.67,7627.77768],[1711483200000,69477.66,70305.33,69401.72,69988.0,3320.69078],[1711497600000,69987.99,70739.65,69840.0,70387.99,4372.6997],[1711512000000,70388.0,70598.0,69640.0,69725.99,4193.40578],[1711526400000,69726.0,70359.97,69407.0,70220.73,5171.78507],[1711540800000,70220.73,71769.54,68534.01,68874.0,22329.46086],[1711555200000,68873.99,69406.0,68359.18,68652.0,8096.55097],[1711569600000,68652.01,69637.66,68630.0,69469.99,4955.45447],[1711584000000,69469.99,69980.0,68903.62,69290.0,4222.74545],[1711598400000,69290.0,70469.82,69280.0,70399.03,4925.19222],[1711612800000,70399.04,70962.63,70292.44,70647.18,6772.71614],[1711627200000,70647.18,71552.06,70348.75,71290.39,11335.7439],[1711641600000,71290.38,71320.0,70404.0,70798.26,5199.87249],[1711656000000,70798.26,71074.03,70541.9,70780.6,2982.76219],[1711670400000,70780.6,70916.16,70274.07,70442.22,3035.25826],[1711684800000,70442.23,70538.78,69746.33,69794.0,4015.74929],[1711699200000,69794.01,70318.0,69566.0,70142.78,4708.66434],[1711713600000,70142.78,70636.04,69009.0,69180.0,7043.97127],[1711728000000,69179.99,69666.0,69078.62,69665.99,4246.066],[1711742400000,69665.99,69916.5,69290.0,69850.54,2395.37437],[1711756800000,69850.53,70177.87,69710.0,69773.99,2533.94601],[1711771200000,69774.0,70321.1,69755.98,69852.18,2669.0432],[1711785600000,69852.18,70183.67,69811.37,70183.55,2073.90457],[1711800000000,70183.54,70269.15,69925.87,69999.99,1960.15928],[1711814400000,69999.99,70280.06,69670.0,69896.34,2564.18678],[1711828800000,69896.34,69896.35,69540.0,69582.18,1843.37158],[1711843200000,69582.17,70165.86,69562.99,69916.61,2971.88718],[1711857600000,69916.6,70460.0,69874.54,70301.73,3491.10805],[1711872000000,70301.72,70470.0,70147.77,70369.99,1973.67988],[1711886400000,70369.99,70759.1,70289.72,70381.13,3579.74008],[1711900800000,70381.13,71227.22,70321.86,71023.5,3712.47384],[1711915200000,71023.51,71366.0,70639.93,71280.01,3667.4553],[1711929600000,71280.0,71288.23,70520.51,70588.01,3360.81417],[1711944000000,70588.01,70648.83,68888.0,69594.94,9756.49862],[1711958400000,69594.94,69799.98,69165.35,69460.01,4785.74482],[1711972800000,69460.0,70080.0,68161.48,68237.15,11010.9048],[1711987200000,68237.15,69816.24,68062.86,69648.01,8342.53739],[1712001600000,69648.01,69900.0,69327.66,69649.8,4188.82059],[1712016000000,69649.81,69674.23,66000.0,66703.97,14727.55061],[1712030400000,66703.97,67120.0,66120.75,66455.5,8828.4082],[1712044800000,66455.5,66705.08,65075.0,65622.69,13036.59722],[1712059200000,65622.69,66249.83,64588.58,64890.0,17665.0445],[1712073600000,64889.99,66200.0,64550.0,65914.9,11481.41905],[1712088000000,65914.91,66120.0,65200.0,65463.99,6060.80835],[1712102400000,65463.99,66288.88,64493.07,66225.79,9351.12963],[1712116800000,66225.79,66483.87,65920.0,66135.99,4521.80948],[1712131200000,66135.98,66642.36,65538.06,66059.76,6489.92426],[1712145600000,66059.75,66903.63,65635.01,65836.01,7323.44464],[1712160000000,65836.02,66550.0,65451.62,65784.0,6431.99952],[1712174400000,65784.01,66297.4,65476.63,65963.28,5768.91025],[1712188800000,65963.27,66354.83,65454.55,65620.01,3770.13451],[1712203200000,65620.0,66290.32,65064.52,66091.6,4739.31707],[1712217600000,66091.59,66468.99,66028.0,66353.67,3428.64196],[1712232000000,66353.68,67927.69,66330.56,67647.99,10795.2997],[1712246400000,67648.0,69309.91,67526.5,68500.0,11282.70659],[1712260800000,68500.0,68565.54,67320.0,68487.79,7494.3847],[1712275200000,68487.8,68756.67,67435.67,67863.99,5774.35522],[1712289600000,67864.0,68028.0,66380.0,66930.74,5658.20928],[1712304000000,66930.75,67684.26,66383.01,66478.0,5920.7343],[1712318400000,66478.0,68566.66,65952.56,68190.62,11781.15101],[1712332800000,68190.62,68380.0,67316.0,67412.4,6064.18449],[1712347200000,67412.41,67966.67,67342.0,67820.62,2716.59643],[1712361600000,67820.63,68065.2,67447.83,67788.01,3176.77641],[1712376000000,67788.0,68232.14,67602.0,67992.02,3070.43208],[1712390400000,67992.02,68120.0,67615.22,67668.16,2642.86157],[1712404800000,67668.16,68299.0,67527.78,68104.0,3568.26804],[1712419200000,68104.01,68484.09,67948.83,68259.98,2363.11858],[1712433600000,68259.99,69692.0,68166.66,68896.0,5312.83251],[1712448000000,68896.0,69777.0,68824.0,69408.05,4070.3115],[1712462400000,69408.04,69493.98,69053.97,69364.01,2506.83696],[1712476800000,69364.0,69555.0,69199.01,69357.0,2408.97704],[1712491200000,69357.0,69886.03,69210.0,69543.74,3508.85654],[1712505600000,69543.73,70326.29,68849.77,69068.01,6365.63132],[1712520000000,69068.01,69477.18,68901.0,69360.39,2674.13097],[1712534400000,69360.38,69841.03,69043.24,69458.95,2783.56347],[1712548800000,69458.95,70850.0,69280.0,70698.63,5743.89017],[1712563200000,70698.64,72650.0,70642.0,72404.0,17583.55254],[1712577600000,72404.0,72797.99,71245.17,71773.98,11394.24682],[1712592000000,71773.98,72104.05,71300.0,71766.0,5209.50842],[1712606400000,71766.0,72000.0,71500.37,71620.0,3009.11482],[1712620800000,71620.0,71758.19,70833.33,71285.0,4291.79016],[1712635200000,71285.0,71339.79,70110.0,70383.99,6190.35905],[1712649600000,70383.98,70905.26,69576.61,70794.85,6972.66696],[1712664000000,70794.84,70977.0,68535.03,69264.0,12156.24815],[1712678400000,69264.0,69320.0,68210.0,69000.77,6642.90689],[1712692800000,69000.78,69439.6,68888.47,69146.0,3039.93121],[1712707200000,69146.0,69594.15,68466.63,69150.18,4540.58603],[1712721600000,69150.18,69515.0,69005.55,69336.28,2643.50253],[1712736000000,69336.27,69336.28,68629.99,69043.0,4809.39998],[1712750400000,69043.0,69204.28,67518.0,68657.32,13749.00779],[1712764800000,68657.31,70098.89,68556.0,70083.99,9298.63372],[1712779200000,70084.0,71172.08,69581.03,70631.08,6964.89372],[1712793600000,70631.08,71062.0,70285.13,70851.67,4013.72496],[1712808000000,70851.66,71305.89,70378.11,70735.99,3777.07402],[1712822400000,70736.0,71256.27,69881.31,69983.16,5151.60119],[1712836800000,69983.16,71100.0,69567.21,70000.0,11347.13026],[1712851200000,70000.0,70529.73,69574.88,70459.67,4574.37082],[1712865600000,70459.67,70746.09,69804.87,70006.23,3053.3547],[1712880000000,70006.22,70996.91,70002.22,70977.27,4545.17393],[1712894400000,70977.27,71227.46,70566.02,70764.01,3687.50378],[1712908800000,70764.0,70972.0,70509.58,70904.01,3928.05462],[1712923200000,70904.0,70975.54,69236.95,69347.3,10668.68172],[1712937600000,69347.3,69580.0,65086.86,66843.98,26206.56931],[1712952000000,66843.98,67440.0,66680.84,67116.52,7036.87893],[1712966400000,67116.52,67168.0,65731.27,67160.55,7747.05556],[1712980800000,67160.55,67929.0,67012.67,67446.52,5876.343],[1712995200000,67446.53,67825.91,67090.83,67360.0,3376.15097],[1713009600000,67360.01,67926.0,67169.97,67676.0,3454.16666],[1713024000000,67675.99,67752.85,63750.01,64788.01,12176.97124],[1713038400000,64788.01,65608.09,60660.57,63924.51,38764.53276],[1713052800000,63924.52,64303.87,62134.0,63437.55,14435.88247],[1713067200000,63437.55,64872.96,63394.0,64464.3,9667.37241],[1713081600000,64464.3,64887.99,63855.45,64166.05,7342.92314],[1713096000000,64166.05,64848.49,63437.55,64180.97,10578.65201],[1713110400000,64180.98,64747.25,62573.66,64168.62,10439.26301],[1713124800000,64168.62,65840.0,63326.42,65661.84,9135.08514],[1713139200000,65661.85,65867.45,64937.01,65138.19,6221.13657],[1713153600000,65138.2,66582.84,64683.01,66263.84,8889.70626],[1713168000000,66263.84,66867.07,65807.25,65860.12,6595.64794],[1713182400000,65860.12,66399.0,63810.0,64568.81,11897.77903],[1713196800000,64568.8,64868.28,62274.4,63301.11,13199.26326],[1713211200000,63301.11,63633.02,62632.0,63419.99,5585.99763],[1713225600000,63419.99,63899.69,62750.0,62956.0,6780.05828],[1713240000000,62956.0,63800.0,61680.0,63516.19,10893.71179],[1713254400000,63516.18,63660.0,61600.0,63094.77,9560.71907],[1713268800000,63094.76,63422.97,61735.42,61762.2,11375.72504],[1713283200000,61762.19,63280.75,61694.02,62721.43,9939.37779],[1713297600000,62721.43,64365.0,62555.0,63793.39,4885.70134],[1713312000000,63793.4,64295.0,63581.16,63842.02,4408.10123],[1713326400000,63842.03,64499.0,63181.81,63297.84,4770.84819],[1713340800000,63297.85,63587.88,62541.13,62595.04,4528.8573],[1713355200000,62595.04,62974.88,59888.0,60304.95,19701.56268],[1713369600000,60304.95,61956.42,59678.16,61022.35,13090.32351],[1713384000000,61022.36,61763.07,60777.0,61277.37,4110.85218],[1713398400000,61277.38,62229.9,60939.92,61988.0,5112.05762],[1713412800000,61987.99,62075.46,60803.35,61178.08,5389.61634],[1713427200000,61178.08,63072.27,60864.0,62597.92,8854.03421],[1713441600000,62597.92,64117.09,61580.71,63498.7,13179.24657],[1713456000000,63498.69,63866.19,62310.03,63477.04,7383.52292],[1713470400000,63477.04,63825.74,63162.77,63470.08,3683.13152],[1713484800000,63470.09,63470.09,59600.01,61785.14,18924.46633],[1713499200000,61785.14,65179.0,61739.68,64547.18,16300.5042],[1713513600000,64547.18,65450.0,64098.13,64870.74,10760.55037],[1713528000000,64870.73,65440.57,63820.57,64437.17,10695.68779],[1713542400000,64437.18,64808.54,63506.57,64325.25,7338.37595],[1713556800000,64325.26,64494.03,62953.9,63818.01,5754.71807],[1713571200000,63818.01,64263.41,63090.07,63956.0,4907.95296],[1713585600000,63956.01,64268.58,63815.53,63961.22,2687.98622],[1713600000000,63961.22,63988.0,63277.0,63707.17,3210.87149],[1713614400000,63707.18,64960.37,63575.83,64808.35,3733.80603],[1713628800000,64808.35,65419.0,64456.54,64866.44,6438.0366],[1713643200000,64866.45,65031.25,64555.0,64940.59,2158.77645],[1713657600000,64940.58,65695.56,64608.0,65170.0,3453.01051],[1713672000000,65170.01,65244.65,64843.98,65150.66,2641.24775],[1713686400000,65150.67,65440.95,64763.15,65234.01,3450.14128],[1713700800000,65234.02,65375.41,64778.69,65043.69,2695.60703],[1713715200000,65043.7,65087.92,64237.5,64538.0,4176.1013],[1713729600000,64538.0,65167.19,64362.5,64941.15,2900.31365],[1713744000000,64941.15,66090.69,64500.0,65703.5,7919.96299],[1713758400000,65703.49,66479.8,65509.24,65980.0,6098.37541],[1713772800000,65980.01,66204.44,65702.0,65877.47,3405.5687],[1713787200000,65877.47,66477.53,65626.87,65994.38,5461.41672],[1713801600000,65994.39,66824.28,65913.52,66524.77,4574.61291],[1713816000000,66524.77,67232.35,66342.1,66819.32,3938.05698],[1713830400000,66819.32,67183.01,66419.55,66435.01,3243.03761],[1713844800000,66435.01,66646.0,66020.0,66099.79,3505.2568],[1713859200000,66099.79,66310.44,65852.35,66043.99,3664.65129],[1713873600000,66043.99,67130.0,65765.81,66419.56,7336.45218],[1713888000000,66419.56,66905.99,66350.91,66484.43,2615.80021],[1713902400000,66484.43,66484.96,65980.0,66414.0,2234.70195],[1713916800000,66414.0,66900.0,66390.0,66608.14,3046.35629],[1713931200000,66608.14,67070.43,66552.37,66630.9,3233.87893],[1713945600000,66630.89,66743.01,66203.05,66571.52,3109.38742],[1713960000000,66571.52,66737.0,64519.03,64610.11,11318.18882],[1713974400000,64610.1,65156.95,63736.7,63976.06,7661.7157],[1713988800000,63976.05,64447.91,63606.06,64289.59,5226.16921],[1714003200000,64289.58,64741.47,63860.0,64282.01,3701.42089],[1714017600000,64282.02,64397.78,63824.07,64017.99,2632.77055],[1714032000000,64017.99,64192.0,63337.25,63861.23,5784.37183],[1714046400000,63861.24,64302.99,62794.0,64135.94,9541.23587],[1714060800000,64135.93,64975.0,63971.48,64747.11,5893.40227],[1714075200000,64747.12,65297.94,64447.75,64498.34,3788.26197],[1714089600000,64498.33,64662.53,63890.82,64381.24,4501.10389],[1714104000000,64381.25,64610.82,64000.02,64276.95,3820.59365],[1714118400000,64276.94,64581.52,64059.8,64244.02,3562.57552],[1714132800000,64244.03,64820.01,63297.48,63503.22,9690.76928],[1714147200000,63503.22,64162.5,63318.75,63742.05,3712.95105],[1714161600000,63742.07,64107.32,63689.22,63770.01,1797.20007],[1714176000000,63770.0,63923.41,62391.24,63082.01,6657.76903],[1714190400000,63082.0,63175.0,62808.0,62966.83,2242.40457],[1714204800000,62966.84,63060.0,62673.37,62862.14,2079.69094],[1714219200000,62862.13,63408.53,62810.29,62951.75,3503.85622],[1714233600000,62951.75,63650.0,62750.0,63352.11,4913.85251],[1714248000000,63352.11,63555.56,63157.98,63461.98,1535.48725],[1714262400000,63461.98,64370.0,63456.86,64021.62,3385.63662],[1714276800000,64021.62,64060.0,63800.0,63915.5,2305.67426],[1714291200000,63915.5,63979.27,63345.55,63484.01,2754.13016],[1714305600000,63484.0,63869.09,63415.6,63540.0,2421.65968],[1714320000000,63540.0,63976.0,63483.18,63730.49,1787.98929],[1714334400000,63730.49,63745.91,62781.0,63118.62,4294.11004],[1714348800000,63118.62,63367.05,62150.52,62279.67,4182.37182],[1714363200000,62279.68,62639.4,61923.13,62399.98,4977.90568],[1714377600000,62399.98,62673.18,62179.99,62256.0,3033.90933],[1714392000000,62256.0,63112.29,61765.53,63039.07,8212.51545],[1714406400000,63039.07,63221.74,62546.37,62987.37,3504.07719],[1714420800000,62987.37,64228.35,62820.0,63866.0,4239.45],[1714435200000,63866.0,64734.0,62995.7,63647.99,6641.99134],[1714449600000,63647.99,63708.7,63069.68,63148.74,3035.08013],[1714464000000,63148.74,63244.0,61000.0,61204.42,14068.13369],[1714478400000,61204.41,61559.36,60546.22,60796.85,10504.86521],[1714492800000,60796.86,60947.55,59191.6,59292.95,13263.13146],[1714507200000,59292.95,61070.71,59274.75,60672.0,7434.45352],[1714521600000,60672.01,60841.63,59590.0,60246.03,6530.47723],[1714536000000,60246.02,60361.09,57100.0,57499.99,15737.62045],[1714550400000,57500.0,57909.0,56552.82,57898.47,18606.5614],[1714564800000,57898.46,58275.87,56674.51,56886.0,11686.74779],[1714579200000,56886.0,59468.0,56625.09,56954.47,20507.82488],[1714593600000,56954.46,58575.32,56760.02,58364.97,8097.23648],[1714608000000,58364.97,58610.55,56911.84,57442.88,11212.01702],[1714622400000,57442.88,57945.19,57202.49,57681.08,4030.5593],[1714636800000,57681.08,58689.55,57561.14,58559.66,7270.28163],[1714651200000,58559.66,59455.0,58222.0,59264.15,15027.94977],[1714665600000,59264.16,59575.29,58943.38,59351.11,5176.24271],[1714680000000,59351.1,59625.0,58637.62,59060.61,4866.76918],[1714694400000,59060.6,59999.0,58811.32,59720.3,5109.40917],[1714708800000,59720.3,59844.94,59061.63,59190.74,3909.0336],[1714723200000,59190.74,59575.48,58849.94,59291.09,3640.85276],[1714737600000,59291.1,62115.64,58991.99,61690.74,19191.72512],[1714752000000,61690.74,62179.99,61533.2,62067.32,4594.31487],[1714766400000,62067.32,63333.0,61974.0,62882.01,7183.06591],[1714780800000,62882.01,63595.14,62541.03,62724.0,4743.46495],[1714795200000,62724.0,63450.0,62686.0,62959.03,3268.58824],[1714809600000,62959.03,64540.0,62924.37,63873.31,6546.74516],[1714824000000,63873.3,64158.19,63434.53,63609.17,3811.93368],[1714838400000,63609.17,64019.83,63300.58,63921.18,3617.97274],[1714852800000,63921.17,64240.76,63550.0,63892.04,2379.98805],[1714867200000,63892.03,64188.0,62822.17,63235.93,4023.81118],[1714881600000,63235.93,63959.0,63119.32,63736.87,1984.95667],[1714896000000,63736.86,63937.17,63539.53,63859.63,2431.33573],[1714910400000,63859.63,64646.0,63618.91,64428.65,5405.83792],[1714924800000,64428.64,64554.68,63811.01,63879.94,2871.91182],[1714939200000,63879.94,64227.51,63582.08,64012.0,1808.89697],[1714953600000,64012.0,64465.0,63708.58,63866.59,3162.30361],[1714968000000,63866.59,64588.0,63768.72,64540.75,4129.26675],[1714982400000,64540.75,65500.0,63815.38,64203.56,9354.00852],[1714996800000,64203.55,64319.86,62909.61,63632.01,10782.37421],[1715011200000,63632.01,63747.59,62700.0,63220.0,5039.95966],[1715025600000,63220.0,63611.85,63051.94,63165.19,2207.00674],[1715040000000,63165.18,63967.19,62832.6,63239.49,4005.85545],[1715054400000,63239.5,63853.12,63092.76,63669.69,2871.47278],[1715068800000,63669.69,64422.41,63358.0,63490.43,5001.25779],[1715083200000,63490.43,64320.0,63050.77,63740.48,5420.86559],[1715097600000,63740.48,63895.46,62789.89,63060.01,3582.30191],[1715112000000,63060.0,63197.58,62261.0,62312.08,4717.0412],[1715126400000,62312.07,62973.18,62111.0,62893.99,3337.82292],[1715140800000,62894.0,63020.22,62020.09,62208.0,3859.89848],[1715155200000,62208.0,62519.7,62042.0,62243.4,3513.4572],[1715169600000,62243.4,62828.0,61761.0,62273.08,6158.24711],[1715184000000,62273.07,62760.0,61949.42,62179.45,3301.14049],[1715198400000,62179.45,62248.84,60888.0,61193.03,5950.62384],[1715212800000,61193.03,61806.98,61144.33,61680.4,2721.61729],[1715227200000,61680.4,61780.6,61129.0,61253.16,2905.35223],[1715241600000,61253.16,61447.06,60630.0,61053.99,5362.37094],[1715256000000,61053.99,62285.0,60882.19,62159.06,8288.33478],[1715270400000,62159.06,62668.67,61750.0,62454.92,6281.25123],[1715284800000,62454.92,63429.03,62346.36,63074.01,5101.87963],[1715299200000,63074.0,63094.01,62662.07,62916.16,2735.78507],[1715313600000,62916.16,63380.0,62660.42,63078.02,4829.47839],[1715328000000,63078.01,63320.0,62800.0,63299.63,3172.4998],[1715342400000,63299.63,63469.13,60690.0,60928.02,13444.88923],[1715356800000,60928.02,61294.82,60187.12,60716.97,9448.65481],[1715371200000,60716.96,61003.0,60456.91,60799.99,2898.03295],[1715385600000,60799.99,61096.27,60650.0,60731.9,2363.19506],[1715400000000,60731.89,61080.0,60712.0,61018.52,1958.49596],[1715414400000,61018.53,61058.75,60487.09,60684.01,2622.23696],[1715428800000,60684.0,61515.0,60643.94,61174.18,2983.17984],[1715443200000,61174.18,61410.09,61016.0,61144.0,1958.45382],[1715457600000,61144.01,61154.21,60743.51,60825.99,1489.00772],[1715472000000,60825.99,61104.05,60804.0,60930.0,1266.79428],[1715486400000,60930.01,61120.0,60610.0,60820.0,1414.28916],[1715500800000,60819.99,61366.59,60790.94,61146.0,2340.63752],[1715515200000,61145.99,61587.12,61090.0,61419.0,2048.43475],[1715529600000,61419.01,61888.0,61109.67,61406.1,3820.38147],[1715544000000,61406.11,61551.43,60910.58,61483.99,1862.59518],[1715558400000,61484.0,61812.0,60749.21,61170.0,5351.68295],[1715572800000,61170.0,62450.0,60797.79,62334.37,4765.16809],[1715587200000,62334.36,63295.48,62334.36,62738.0,9213.32472],[1715601600000,62737.99,63200.0,62399.35,63002.0,5842.90422],[1715616000000,63002.0,63450.0,62566.36,63172.69,5512.43015],[1715630400000,63172.7,63193.59,62715.57,62940.08,2047.90826],[1715644800000,62940.09,63118.36,62403.22,62488.46,4185.92634],[1715659200000,62488.46,62780.73,61404.34,62035.39,6129.65977],[1715673600000,62035.39,62045.8,61520.89,61798.57,2978.35656],[1715688000000,61798.57,62300.0,61142.77,61787.61,9371.49007],[1715702400000,61787.6,61816.34,61159.34,61596.52,4672.60874],[1715716800000,61596.51,61789.99,61472.41,61577.49,1750.67893],[1715731200000,61577.49,62033.48,61319.47,61949.99,2150.95758],[1715745600000,61949.99,62280.01,61818.18,62195.04,2500.5292],[1715760000000,62195.04,62999.44,61923.2,62467.18,5841.97337],[1715774400000,62467.18,65057.26,62402.03,64725.11,18482.64633],[1715788800000,64725.12,66419.15,64720.0,66006.23,9790.73766],[1715803200000,66006.23,66444.16,65738.0,66206.5,4792.90305],[1715817600000,66206.51,66666.0,65746.42,65975.39,4545.03782],[1715832000000,65975.39,66278.04,65652.92,66142.62,3539.9064],[1715846400000,66142.62,66585.7,66000.0,66503.8,3707.82709],[1715860800000,66503.81,66752.01,65361.51,65818.88,8417.05624],[1715875200000,65818.89,65827.47,64602.77,65186.85,8466.84763],[1715889600000,65186.84,65500.0,65050.0,65235.21,2429.69192],[1715904000000,65235.21,65901.46,65106.38,65584.53,3015.02361],[1715918400000,65584.53,66500.0,65367.51,66386.94,4966.49056],[1715932800000,66386.93,66564.23,66068.79,66218.0,3554.56752],[1715947200000,66217.99,67451.2,65828.03,67195.1,7892.28774],[1715961600000,67195.09,67300.0,66214.67,67047.99,5023.34456],[1715976000000,67047.99,67089.72,66669.72,67024.0,1840.5201],[1715990400000,67024.0,67095.88,66725.53,66945.05,2481.3965],[1716004800000,66945.06,67240.69,66730.0,66887.0,2081.50495],[1716019200000,66887.01,67400.01,66840.0,67190.82,3570.27427],[1716033600000,67190.81,67227.97,66600.0,66823.63,3512.39354],[1716048000000,66823.63,66992.53,66722.0,66912.62,1415.23897],[1716062400000,66912.62,67039.92,66810.0,66915.2,1380.44951],[1716076800000,66915.2,67294.35,66837.39,67170.21,1968.76906],[1716091200000,67170.2,67329.45,66930.4,67324.44,1770.85016],[1716105600000,67324.44,67700.0,66950.0,67330.0,4156.529],[1716120000000,67330.01,67330.01,66677.0,66889.88,3575.96349],[1716134400000,66889.88,66990.0,65857.25,66034.01,4551.01267],[1716148800000,66034.01,66463.0,66000.0,66274.01,2002.17971],[1716163200000,66274.0,66768.87,66060.31,66675.22,2810.74639],[1716177600000,66675.21,67295.99,66279.64,66825.14,4518.75286],[1716192000000,66825.15,67349.0,66750.0,66994.2,3926.45606],[1716206400000,66994.2,67487.0,66753.42,67419.99,5810.8034],[1716220800000,67420.0,70000.0,67374.42,69999.99,16377.91082],[1716235200000,70000.0,71515.56,68905.67,71446.62,17372.03157],[1716249600000,71446.62,71979.0,70706.0,71284.0,13088.39015],[1716264000000,71283.99,71394.2,70826.92,70878.29,6601.84071],[1716278400000,70878.3,71474.92,70839.63,71130.0,7293.08407],[1716292800000,71130.0,71455.09,69685.01,69826.99,11191.26336],[1716307200000,69827.0,70263.03,69162.94,69285.99,7682.81292],[1716321600000,69285.99,70377.77,69240.57,70148.34,3750.04239],[1716336000000,70148.34,70368.6,69822.76,69955.72,3712.34798],[1716350400000,69955.72,70059.89,69165.0,69715.0,3561.58064],[1716364800000,69715.0,70275.14,69636.01,69736.13,3338.95553],[1716379200000,69736.14,70591.0,69435.3,70455.9,6115.43217],[1716393600000,70455.89,70666.0,69228.64,69637.47,6273.89945],[1716408000000,69637.48,69976.0,68842.19,69166.62,4670.96449],[1716422400000,69166.62,69626.87,69166.61,69446.14,2519.07727],[1716436800000,69446.14,69862.44,69347.17,69734.04,2641.29925],[1716451200000,69734.05,70061.0,69520.02,69982.72,3721.08269],[1716465600000,69982.72,70096.12,67610.95,68076.0,12779.86105],[1716480000000,68075.99,68167.97,66764.7,67199.98,6871.2151],[1716494400000,67199.98,68365.81,66312.16,67969.65,11980.63838],[1716508800000,67969.66,68017.56,67628.01,67891.83,3527.41135],[1716523200000,67891.83,67922.79,66816.21,67155.93,5910.48089],[1716537600000,67155.93,67523.78,66600.12,67349.99,3483.32864],[1716552000000,67350.0,68420.0,66921.97,68326.46,7204.20269],[1716566400000,68326.46,69250.0,67924.39,69115.98,6124.27945],[1716580800000,69115.98,69214.0,68524.94,68549.99,1846.13362],[1716595200000,68549.99,68910.0,68500.0,68757.85,1641.62583],[1716609600000,68757.84,68831.88,68615.56,68753.92,1418.86107],[1716624000000,68753.93,69610.0,68749.2,69104.67,3074.05389],[1716638400000,69104.68,69299.99,68847.65,68930.4,3361.6813],[1716652800000,68930.39,69266.66,68849.5,69155.32,1460.29445],[1716667200000,69155.32,69356.6,69050.01,69290.57,1173.87764],[1716681600000,69290.56,69319.31,68808.37,69073.62,1604.1616],[1716696000000,69073.62,69435.36,68928.22,69340.15,1384.96206],[1716710400000,69340.16,69562.23,68974.55,69134.91,2431.33857],[1716724800000,69134.91,69399.0,68668.6,68847.99,2691.07965],[1716739200000,68847.98,68973.15,68692.11,68903.54,1856.42507],[1716753600000,68903.53,68911.56,68128.01,68507.67,1904.15102],[1716768000000,68507.67,69298.0,68481.31,68873.43,3075.08732],[1716782400000,68873.43,68901.74,68321.95,68643.36,2593.08429],[1716796800000,68643.36,68944.2,68250.0,68434.26,2936.86739],[1716811200000,68434.26,70520.3,68384.0,70373.85,7055.83517],[1716825600000,70373.86,70687.56,69069.0,69260.01,5008.7635],[1716840000000,69260.02,69887.9,69177.01,69436.43,2467.2897],[1716854400000,69436.43,69591.81,67753.0,68050.3,6835.12436],[1716868800000,68050.3,68134.0,67486.65,67694.0,4924.25467],[1716883200000,67694.01,68902.71,67582.13,68389.87,5753.28941],[1716897600000,68389.87,68559.99,67529.62,68374.08,7315.8352],[1716912000000,68374.08,68598.33,67277.91,68424.29,5785.87242],[1716926400000,68424.28,68661.28,68124.04,68398.39,2008.59436],[1716940800000,68398.4,68923.0,68266.04,68829.42,2939.72633],[1716955200000,68829.41,68935.68,67936.35,67946.9,3436.4985],[1716969600000,67946.89,68033.33,67602.34,67763.59,3936.67261],[1716984000000,67763.59,68280.0,67262.34,67379.13,7094.29394],[1716998400000,67379.13,67742.0,67124.65,67266.78,3771.18556],[1717012800000,67266.78,67826.09,67151.35,67652.42,1981.45455],[1717027200000,67652.41,68199.97,67471.67,68118.2,2683.70027],[1717041600000,68118.2,68422.89,67508.42,67584.56,4433.93438],[1717056000000,67584.57,68100.0,67128.0,67817.01,4585.8536],[1717070400000,67817.01,68826.31,67755.0,68530.76,7062.79888],[1717084800000,68530.77,69500.0,68384.0,68653.02,7037.66907],[1717099200000,68653.02,68657.41,68050.01,68352.17,2674.2622],[1717113600000,68352.17,68729.73,68274.0,68535.81,2131.97288],[1717128000000,68535.81,68654.33,68075.99,68174.99,2754.48155],[1717142400000,68175.0,68461.0,67876.0,68349.73,3296.46239],[1717156800000,68349.73,69044.1,67200.0,67215.58,9839.14106],[1717171200000,67215.58,67999.0,66670.0,67681.0,6363.51811],[1717185600000,67681.0,67798.0,67239.19,67540.01,2304.74585],[1717200000000,67540.01,67757.14,67428.44,67715.31,1777.35139],[1717214400000,67715.31,67810.0,67575.23,67632.08,1250.73388],[1717228800000,67632.07,67760.0,67611.61,67660.57,1293.15334],[1717243200000,67660.57,67872.5,67640.0,67691.28,1527.99394],[1717257600000,67691.28,67900.0,67556.72,67753.76,1933.67458],[1717272000000,67753.76,67885.0,67700.0,67766.85,1054.7542],[1717286400000,67766.84,67910.55,67643.33,67789.47,1287.2317],[1717300800000,67789.48,67867.6,67720.41,67721.0,1056.53192],[1717315200000,67721.01,68320.08,67367.2,68251.52,2959.02252],[1717329600000,68251.53,68460.0,67800.0,68142.17,4215.16637],[1717344000000,68142.18,68200.0,67257.47,67736.95,4668.17947],[1717358400000,67736.95,67984.01,67577.65,67765.63,1240.19331],[1717372800000,67765.62,68793.97,67612.48,68382.81,3808.91033],[1717387200000,68382.8,69221.0,68285.29,68906.7,5525.34568],[1717401600000,68906.7,69333.0,68824.0,69080.0,3826.91777],[1717416000000,69080.0,70288.0,68500.0,69615.28,10231.02887],[1717430400000,69615.27,69715.61,68800.0,69204.0,3716.39069],[1717444800000,69204.0,69509.38,68730.51,68809.9,2524.78066],[1717459200000,68809.89,69370.01,68629.9,69170.22,2195.99092],[1717473600000,69170.22,69268.27,68745.68,69013.63,2550.75405],[1717488000000,69013.62,69191.99,68567.32,68955.85,3143.28299],[1717502400000,68955.84,70480.0,68843.73,70445.0,10001.68378],[1717516800000,70445.0,71063.45,70092.5,70423.6,9252.35453],[1717531200000,70423.61,70736.0,70168.67,70537.84,2475.71862],[1717545600000,70537.83,71275.0,70423.51,70947.58,4747.42504],[1717560000000,70947.58,71379.21,70826.15,71200.0,4692.49958],[1717574400000,71199.99,71243.6,70694.61,70971.71,3455.32686],[1717588800000,70971.7,71731.35,70383.66,71580.0,7724.60004],[1717603200000,71580.01,71758.0,70871.2,71279.95,5604.75987],[1717617600000,71279.95,71357.68,70700.0,71108.0,2478.56943],[1717632000000,71108.0,71237.02,70900.0,71050.0,1838.31631],[1717646400000,71050.0,71106.46,70800.0,71021.47,2441.77446],[1717660800000,71021.46,71204.59,70862.5,71170.01,2311.02713],[1717675200000,71170.01,71700.0,71000.0,71300.0,6417.45132],[1717689600000,71300.0,71379.93,70450.0,70479.49,5514.55376],[1717704000000,70479.49,70958.89,70117.64,70799.06,3318.88151],[1717718400000,70799.06,71015.2,70663.59,70989.68,1822.51982],[1717732800000,70989.69,71449.98,70989.68,71110.0,4173.52745],[1717747200000,71110.01,71700.0,71048.12,71699.99,3176.10664],[1717761600000,71700.0,71997.02,70633.21,71111.54,9856.47926],[1717776000000,71111.55,71208.89,68420.0,69255.0,13917.20632],[1717790400000,69255.01,69585.96,68978.52,69355.6,2652.61096],[1717804800000,69355.6,69525.0,69287.28,69432.0,1791.64307],[1717819200000,69432.0,69582.2,69232.15,69582.2,1721.33097],[1717833600000,69582.2,69582.2,69318.19,69365.93,1625.99373],[1717848000000,69365.94,69491.36,69168.02,69430.01,2118.57239],[1717862400000,69430.01,69490.0,69292.22,69460.01,1578.06404],[1717876800000,69460.0,69475.18,69290.28,69310.46,938.22547],[1717891200000,69310.46,69346.9,69130.24,69259.38,1184.61971],[1717905600000,69259.38,69425.7,69234.73,69295.64,1031.53735],[1717920000000,69295.64,69397.19,69283.45,69367.69,869.09305],[1717934400000,69367.68,69777.0,69250.01,69508.64,3778.30362],[1717948800000,69508.64,69857.14,69500.0,69710.26,1982.06406],[1717963200000,69710.26,69821.53,69590.33,69648.14,1044.9493],[1717977600000,69648.15,69801.34,69426.0,69613.2,1986.09511],[1717992000000,69613.2,69677.5,69249.99,69303.99,2111.8604],[1718006400000,69304.0,69550.0,69172.29,69473.89,2217.29737],[1718020800000,69473.89,70195.94,69201.59,70066.12,4204.58568],[1718035200000,70066.12,70141.1,69386.81,69490.8,4296.16146],[1718049600000,69490.81,69700.51,69334.46,69540.0,2306.66939],[1718064000000,69540.0,69590.01,67900.0,68464.0,8068.669],[1718078400000,68464.0,68464.0,67325.0,67570.18,7797.79833],[1718092800000,67570.18,67662.49,66732.0,66890.01,7282.49886],[1718107200000,66890.0,67278.88,66051.0,66244.48,9349.62363],[1718121600000,66244.48,67586.64,66161.26,67407.01,6551.1506],[1718136000000,67407.02,67588.22,67173.92,67314.24,2386.27546],[1718150400000,67314.23,67596.15,66905.0,67407.0,2922.2534],[1718164800000,67407.01,67624.89,67195.97,67453.63,2712.51803],[1718179200000,67453.64,68059.01,67353.02,67778.43,3358.7204],[1718193600000,67778.43,69999.0,67736.0,69734.0,12403.63584],[1718208000000,69734.0,69862.4,67250.0,67532.92,11888.022],[1718222400000,67532.92,68667.44,67413.51,68263.99,3890.17389],[1718236800000,68263.98,68393.63,66969.98,67474.94,5168.64979],[1718251200000,67474.95,67729.41,67300.3,67724.81,2963.75859],[1718265600000,67724.8,67971.2,67168.0,67739.99,3762.21969],[1718280000000,67740.0,68449.3,66368.76,66470.01,10171.91317],[1718294400000,66470.01,67080.13,66251.78,66604.01,5091.83328],[1718308800000,66604.01,66980.0,66530.84,66773.01,1921.18119],[1718323200000,66773.01,67027.32,66480.0,66744.0,2704.93799],[1718337600000,66744.0,67221.32,66707.76,66904.98,2943.04425],[1718352000000,66904.98,67256.32,66746.4,67036.0,3383.9336],[1718366400000,67035.99,67370.24,66344.67,66392.0,5730.45832],[1718380800000,66392.0,66520.0,65078.0,65520.02,9683.77753],[1718395200000,65520.02,66627.52,65480.0,66043.99,3962.03628],[1718409600000,66043.99,66290.0,65967.5,66267.87,2008.24903],[1718424000000,66267.87,66416.66,66065.8,66076.99,2891.47187],[1718438400000,66076.99,66348.0,66076.98,66319.95,1493.77779],[1718452800000,66319.94,66478.48,66153.84,66316.02,2100.54737],[1718467200000,66316.02,66360.0,66071.47,66154.7,1431.64709],[1718481600000,66154.7,66287.76,65857.1,66228.25,1526.10927],[1718496000000,66228.25,66269.74,66076.55,66146.0,790.58916],[1718510400000,66145.99,66360.18,66034.5,66266.3,1179.96721],[1718524800000,66266.3,66770.0,66172.5,66492.83,2395.77885],[1718539200000,66492.83,66793.72,66480.0,66712.8,1854.32659],[1718553600000,66712.8,66744.71,66522.0,66562.52,1140.46531],[1718568000000,66562.52,66998.7,66460.0,66676.87,2031.39511],[1718582400000,66676.86,66913.69,66155.0,66222.0,3307.38167],[1718596800000,66222.0,66567.68,65939.67,66172.0,2843.05342],[1718611200000,66172.0,66317.64,65556.0,65817.2,4095.43003],[1718625600000,65817.2,65827.9,65130.0,65368.0,5353.73577],[1718640000000,65368.0,67298.81,65138.0,66691.99,8280.08295],[1718654400000,66691.99,66764.7,66164.01,66504.33,3506.48467],[1718668800000,66504.33,66588.23,64569.0,65500.0,11041.36558],[1718683200000,65500.0,65845.47,65344.24,65672.51,4340.32865],[1718697600000,65672.51,65750.01,65100.0,65366.0,3732.15562],[1718712000000,65366.0,65433.97,64261.12,64706.0,11395.51177],[1718726400000,64705.99,64904.91,64060.0,64412.19,6974.9316],[1718740800000,64412.18,65305.0,64178.1,65175.32,4865.80922],[1718755200000,65175.32,65603.91,64810.62,65404.0,5262.16662],[1718769600000,65404.0,65727.54,65158.05,65326.89,3599.20908],[1718784000000,65326.89,65544.0,65000.0,65210.0,3851.72512],[1718798400000,65210.0,65310.02,64756.28,64922.0,3230.69752],[1718812800000,64921.99,65284.37,64791.76,64882.01,2587.30051],[1718827200000,64882.02,65087.76,64666.0,64974.37,1529.69691],[1718841600000,64974.37,65407.4,64818.72,65189.99,2764.12678],[1718856000000,65190.0,65967.39,65070.91,65858.84,3218.48909],[1718870400000,65858.84,66482.94,65559.45,66169.85,3716.69714],[1718884800000,66169.86,66300.5,64658.06,64831.23,7331.76705],[1718899200000,64831.24,65217.21,64559.15,65050.0,5208.45123],[1718913600000,65049.99,65200.11,64848.7,64869.99,2025.75902],[1718928000000,64869.99,65066.66,64345.0,64506.14,3151.09938],[1718942400000,64506.15,64739.09,64190.76,64201.63,3017.09525],[1718956800000,64201.63,64372.15,63522.75,63770.0,6116.25686],[1718971200000,63770.01,64360.0,63379.35,63732.02,7918.52722],[1718985600000,63732.02,64264.95,63465.17,64232.01,4035.76865],[1719000000000,64232.01,64460.14,63828.09,64143.56,1754.81706],[1719014400000,64143.56,64342.54,63943.82,64327.45,1615.03389],[1719028800000,64327.46,64540.26,64253.07,64520.0,2121.70614],[1719043200000,64519.99,64546.81,64214.43,64265.26,1376.34835],[1719057600000,64265.27,64397.82,64246.52,64307.08,930.39133],[1719072000000,64307.09,64362.0,64218.5,64295.01,729.0975],[1719086400000,64295.01,64330.0,64246.01,64262.01,536.37821],[1719100800000,64262.01,64521.0,64262.0,64416.14,1222.9115],[1719115200000,64416.14,64433.03,64349.49,64415.27,526.41413],[1719129600000,64415.27,64437.28,64252.85,64341.45,945.7319],[1719144000000,64341.46,64429.1,64049.41,64094.0,1383.12991],[1719158400000,64094.01,64187.62,63918.58,64149.78,1430.37834],[1719172800000,64149.78,64159.0,63178.32,63210.01,2715.88869],[1719187200000,63210.01,63369.8,62695.02,62862.0,4626.61921],[1719201600000,62862.0,62952.0,62160.72,62456.0,5068.08372],[1719216000000,62456.0,62975.6,60567.01,61291.95,12136.79401],[1719230400000,61291.95,61700.0,60670.36,60843.99,5796.95477],[1719244800000,60843.99,61044.44,59058.0,59306.72,16409.89475],[1719259200000,59306.72,60442.71,58402.0,60293.3,8123.00768],[1719273600000,60293.3,61598.87,60257.06,61302.59,4817.65654],[1719288000000,61302.59,61420.0,60624.63,60685.16,4078.38689],[1719302400000,60685.16,61583.18,60668.01,61187.64,4679.07209],[1719316800000,61187.64,62134.0,60953.23,61810.0,8735.80046],[1719331200000,61810.0,62420.0,61135.37,61975.46,6527.99194],[1719345600000,61975.46,62162.49,61664.0,61806.01,2350.33569],[1719360000000,61806.01,62487.81,61643.48,61936.07,3538.82122],[1719374400000,61936.07,61990.0,61520.0,61720.02,3492.11682],[1719388800000,61720.02,61754.6,61149.64,61445.26,3493.404],[1719403200000,61445.26,61980.0,61182.8,61467.86,4713.90642],[1719417600000,61467.85,61547.02,60715.3,61000.01,5015.68985],[1719432000000,61000.01,61155.66,60712.0,60864.99,2231.72632],[1719446400000,60864.98,61300.0,60764.73,61037.31,2391.00432],[1719460800000,61037.31,61192.0,60606.63,60794.01,2714.73648],[1719475200000,60794.01,61455.15,60736.62,61196.02,2628.05752],[1719489600000,61196.01,62389.22,61154.6,61576.0,6247.05892],[1719504000000,61576.0,62015.52,61411.7,61450.0,2557.37367],[1719518400000,61450.0,61719.92,61338.56,61706.47,1806.0554],[1719532800000,61706.46,62225.31,61472.37,61828.17,3950.34413],[1719547200000,61828.17,61834.41,61236.0,61350.01,2679.62058],[1719561600000,61350.01,61792.34,61212.11,61690.0,3397.52649],[1719576000000,61690.0,61875.0,60751.0,61062.01,7645.83227],[1719590400000,61062.0,61119.58,60079.41,60123.73,5131.47495],[1719604800000,60123.73,60450.0,60063.0,60427.84,2016.39413],[1719619200000,60427.84,61009.29,60383.77,60762.0,3105.17344],[1719633600000,60762.0,61146.64,60704.46,61052.3,1662.89798],[1719648000000,61052.3,61224.0,60890.03,61102.33,2290.41854],[1719662400000,61102.33,61182.7,60949.67,61106.0,1996.83297],[1719676800000,61106.0,61124.0,60915.12,61057.39,1250.42383],[1719691200000,61057.38,61090.0,60839.51,60986.68,1203.81228],[1719705600000,60986.68,61078.01,60740.94,60898.32,1806.11748],[1719720000000,60898.32,61782.0,60712.21,61528.01,3143.78973],[1719734400000,61528.01,61713.65,61393.07,61560.0,2353.60654],[1719748800000,61560.0,61860.0,61346.0,61717.9,2664.88075],[1719763200000,61717.9,62109.81,61590.01,62026.83,2493.15916],[1719777600000,62026.83,63058.76,61835.2,62772.01,4864.7477],[1719792000000,62772.01,63818.33,62573.32,63437.69,6859.32328],[1719806400000,63437.69,63466.92,63223.2,63277.84,1948.86897],[1719820800000,63277.84,63314.99,62593.07,62662.09,3745.11478],[1719835200000,62662.09,63166.11,62497.2,63132.9,4514.7061],[1719849600000,63132.9,63861.76,62966.77,63226.78,5479.95754],[1719864000000,63226.78,63423.48,62804.6,62899.99,1999.13471],[1719878400000,62900.0,63288.83,62787.42,63138.67,1678.91798],[1719892800000,63138.68,63245.8,62580.0,62629.99,2518.53154],[1719907200000,62630.0,62866.2,62401.23,62832.01,4139.03014],[1719921600000,62832.01,63152.0,61823.74,61948.08,5966.58949],[1719936000000,61948.08,62368.81,61806.28,61939.1,2841.63377],[1719950400000,61939.1,62181.24,61875.55,62135.47,1428.41583],[1719964800000,62135.46,62285.94,60600.0,60987.99,5145.57685],[1719979200000,60988.0,61181.84,60816.0,60870.01,2356.603],[1719993600000,60870.01,60978.19,59600.0,60386.01,8846.07874],[1720008000000,60386.01,60740.2,59752.29,60186.25,7199.97498],[1720022400000,60186.25,60655.56,59666.0,59671.1,4933.93774],[1720036800000,59671.11,60374.82,59400.0,60208.58,3677.93996],[1720051200000,60208.57,60498.19,57800.01,59102.0,13491.78125],[1720065600000,59102.0,59150.0,58104.0,58219.99,4995.15301],[1720080000000,58219.99,58506.18,56952.0,57761.94,13240.07067],[1720094400000,57761.95,58350.19,56771.0,58140.0,12117.63525],[1720108800000,58140.0,58676.24,57752.27,58283.62,5009.28193],[1720123200000,58283.62,58813.13,56866.0,57050.01,5714.85065],[1720137600000,57050.02,57546.0,55000.0,55227.99,18842.91117],[1720152000000,55228.0,55356.42,53485.93,54415.05,18348.50944],[1720166400000,54415.04,55650.0,53900.0,55486.5,14058.05864],[1720180800000,55486.51,56678.19,54828.52,56662.0,16600.37842],[1720195200000,56662.99,57040.02,55779.33,56465.42,10590.10229],[1720209600000,56465.41,56866.0,56315.0,56628.79,2908.2876],[1720224000000,56628.79,56998.0,56170.5,56410.0,4430.41318],[1720238400000,56409.99,56683.9,56018.0,56606.0,3090.15552],[1720252800000,56606.0,56876.33,56436.78,56731.42,2361.38025],[1720267200000,56731.42,57441.1,56500.0,57317.98,4879.13871],[1720281600000,57317.99,58113.0,57185.76,57857.99,4272.51181],[1720296000000,57857.99,58475.0,57806.92,58230.13,2617.71611],[1720310400000,58230.13,58449.46,57838.0,57963.45,3130.97845],[1720324800000,57963.46,58007.87,57073.36,57369.99,3555.09321],[1720339200000,57369.99,57911.71,57350.94,57460.0,2240.99923],[1720353600000,57460.0,57631.02,56563.46,56825.42,4001.28632],[1720368000000,56825.42,57392.0,56755.55,57151.1,1983.16539],[1720382400000,57151.1,57319.1,55724.37,55857.81,4207.41658],[1720396800000,55857.81,56023.07,54260.16,55160.01,11551.58728],[1720411200000,55160.0,55900.0,54963.62,55852.01,4404.65688],[1720425600000,55852.0,58236.73,55741.11,57154.01,11849.7342],[1720440000000,57154.01,57621.1,54800.0,55761.52,12916.02666],[1720454400000,55761.52,56574.99,55425.74,56477.31,4703.86519],[1720468800000,56477.3,56971.94,56200.0,56714.62,2664.33469],[1720483200000,56714.61,57362.66,56289.45,57168.36,4128.26169],[1720497600000,57168.36,57754.0,57011.5,57116.84,4342.95753],[1720512000000,57116.84,57900.0,57024.01,57428.01,3810.42794],[1720526400000,57428.01,58131.09,56903.0,57477.01,8788.77381],[1720540800000,57477.0,58296.0,57362.08,57862.01,4164.8292],[1720555200000,57862.01,58260.0,57704.3,58050.0,2496.95771],[1720569600000,58050.0,58208.0,57309.09,58180.01,2762.2326],[1720584000000,58180.0,59470.0,58180.0,58977.99,6066.4939],[1720598400000,58977.99,59032.82,58311.66,58492.0,4042.42633],[1720612800000,58492.0,58550.0,57471.12,57699.69,6905.27165],[1720627200000,57699.69,58019.89,57353.84,57392.03,3000.7172],[1720641600000,57392.03,57879.58,57157.79,57725.85,2174.59631],[1720656000000,57725.85,58407.05,57050.0,57568.0,4166.29718],[1720670400000,57568.0,58300.0,57488.28,58191.5,3450.47132],[1720684800000,58191.5,58936.52,58052.0,58777.99,4104.41357],[1720699200000,58777.99,59650.0,57266.58,57402.01,12045.90104],[1720713600000,57402.01,58000.61,57178.0,57378.01,3674.1921],[1720728000000,57378.0,57636.0,57150.0,57339.89,2319.78214],[1720742400000,57339.89,57571.86,56542.47,56914.01,3755.44316],[1720756800000,56914.01,57416.13,56716.68,57106.94,2909.38206],[1720771200000,57106.95,57334.32,56767.05,57203.54,3142.52354],[1720785600000,57203.54,58278.0,57000.0,58214.0,6704.3943],[1720800000000,58213.99,58526.68,57500.0,57576.01,4912.50519],[1720814400000,57576.01,57906.1,57150.06,57889.1,2228.20865],[1720828800000,57889.09,57991.5,57762.39,57814.0,1446.83324],[1720843200000,57814.0,58216.08,57756.63,58170.32,1632.17504],[1720857600000,58170.33,58854.98,57900.57,58534.0,3065.17976],[1720872000000,58534.0,58899.46,58434.38,58830.63,2936.67433],[1720886400000,58830.62,58964.89,58572.98,58624.38,1692.04143],[1720900800000,58624.38,59850.0,58288.19,59204.02,4584.84139],[1720915200000,59204.01,59838.0,59194.01,59466.15,3229.454],[1720929600000,59466.16,60324.61,59418.68,60062.01,4786.53502],[1720944000000,60062.01,60400.0,59904.0,60099.1,2939.8847],[1720958400000,60099.1,60236.13,59466.67,60084.0,3186.29928],[1720972800000,60084.0,60184.99,59894.16,59915.99,1320.94796],[1720987200000,59916.0,61420.69,59880.0,60797.91,5715.21811],[1721001600000,60797.91,62796.01,60632.3,62647.87,8302.39428],[1721016000000,62647.87,63084.0,62433.01,62840.12,4843.17921],[1721030400000,62840.12,63243.71,62290.0,62454.0,4225.17162],[1721044800000,62454.0,63328.0,62444.67,63026.0,6566.03185],[1721059200000,63026.01,63820.15,62852.0,63342.0,8649.43196],[1721073600000,63342.0,64900.0,63251.65,64724.14,6104.76928],[1721088000000,64724.06,64955.49,64436.2,64752.14,4459.14074],[1721102400000,64752.14,64993.95,62721.79,62895.01,9913.30874],[1721116800000,62895.01,63872.2,62373.24,63746.11,6280.01898],[1721131200000,63746.11,64960.86,63063.83,64878.24,8930.8138],[1721145600000,64878.24,65200.0,64111.56,65165.43,7931.24617],[1721160000000,65165.42,65388.97,64115.0,65043.99,5016.00072],[1721174400000,65044.0,66128.63,64932.31,65701.66,5877.77737],[1721188800000,65701.66,65993.14,65198.62,65258.0,4387.02514],[1721203200000,65258.01,65500.0,64560.0,64723.73,4608.68913],[1721217600000,64723.73,65400.0,64537.41,64724.01,6216.23738],[1721232000000,64724.01,64766.99,63854.0,64585.78,5893.07209],[1721246400000,64585.78,64672.89,64058.0,64087.99,2584.72843],[1721260800000,64087.99,65133.3,63910.0,64865.08,4071.27925],[1721275200000,64865.09,65061.5,64402.35,64668.0,2950.56928],[1721289600000,64668.0,64950.0,64441.94,64758.0,2394.45662],[1721304000000,64758.0,65111.29,63400.0,63538.12,6967.85898],[1721318400000,63538.12,63958.51,63238.48,63555.0,4155.67605],[1721332800000,63555.0,64122.43,63438.21,63987.92,2028.88232],[1721347200000,63987.92,64368.62,63300.67,64325.0,3161.96417],[1721361600000,64324.99,64486.0,63600.0,63694.01,4022.16332],[1721376000000,63694.01,64182.77,63409.01,64116.0,3490.01318],[1721390400000,64115.99,65888.0,64005.57,65836.77,10348.62908],[1721404800000,65836.76,67386.0,65827.62,67157.26,11099.18996],[1721419200000,67157.25,67352.44,66616.19,66660.0,3512.76768],[1721433600000,66660.01,66822.22,66222.46,66602.01,2794.0079],[1721448000000,66602.0,66775.11,66436.0,66562.28,1871.55513],[1721462400000,66562.27,66733.09,66458.83,66483.69,1353.5524],[1721476800000,66483.69,66832.0,66273.62,66825.0,1565.74689],[1721491200000,66824.99,67598.0,66679.01,67224.0,4139.41482],[1721505600000,67224.0,67430.01,66790.9,67139.96,2662.6472],[1721520000000,67139.97,67436.22,66962.0,67171.33,1473.02827],[1721534400000,67171.33,67220.52,66592.1,66701.99,1958.03031],[1721548800000,66702.0,67062.77,66680.0,66879.99,1335.82107],[1721563200000,66879.99,67499.99,66616.0,67164.0,2766.07202],[1721577600000,67164.0,67713.0,65777.0,67422.02,9311.54907],[1721592000000,67422.03,68366.66,67274.69,68165.34,4974.61117],[1721606400000,68165.35,68474.55,67753.72,67880.01,2930.46409],[1721620800000,67880.01,67996.01,67122.22,67236.0,2950.64733],[1721635200000,67236.01,67599.0,66944.1,67516.01,2471.17079],[1721649600000,67516.01,67952.39,66559.97,67063.87,5487.87343],[1721664000000,67063.87,68250.0,66798.36,68232.07,3909.8301],[1721678400000,68232.08,68256.0,67224.11,67532.01,3701.05729],[1721692800000,67532.0,67750.98,67183.98,67473.99,2359.78706],[1721707200000,67473.98,67526.01,66256.39,66576.0,5421.15607],[1721721600000,66576.0,67166.01,66454.0,66676.01,4791.70581],[1721736000000,66676.0,67349.03,65962.0,66584.01,8657.6177],[1721750400000,66584.01,66780.01,65441.08,65536.01,6601.90145],[1721764800000,65536.0,66054.0,65472.54,65936.01,3573.98507],[1721779200000,65936.0,66146.01,65476.84,66052.71,2432.59154],[1721793600000,66052.71,66080.01,65610.0,66078.0,2427.93275],[1721808000000,66078.0,66600.0,66008.0,66367.99,3288.02602],[1721822400000,66368.0,67102.01,66093.99,66176.0,5901.95291],[1721836800000,66176.0,66709.55,65558.89,65652.0,5503.70728],[1721851200000,65652.01,66066.66,65111.0,65376.0,3528.35227],[1721865600000,65376.01,65620.0,63861.0,64093.59,9391.42907],[1721880000000,64093.58,64390.0,63800.0,64134.0,3961.34648],[1721894400000,64134.0,64480.0,63878.0,64096.0,4126.90854],[1721908800000,64096.01,65005.0,63456.7,64790.88,7825.83383],[1721923200000,64790.89,65187.82,64388.46,64692.01,5638.02977],[1721937600000,64692.01,66175.49,64425.0,65799.95,4182.88165],[1721952000000,65799.95,67480.0,65722.63,67042.01,5791.72468],[1721966400000,67042.0,67190.0,66870.82,66890.56,3400.66108],[1721980800000,66890.56,67498.0,66890.56,67322.0,3011.50616],[1721995200000,67321.99,68000.0,66892.0,67560.01,6230.76783],[1722009600000,67560.0,68144.01,67303.07,67990.0,3294.11637],[1722024000000,67990.0,68200.0,67413.5,67907.99,2515.58411],[1722038400000,67908.0,68081.57,67630.0,67798.0,1546.232],[1722052800000,67797.99,68295.39,67782.73,68036.68,1915.58616],[1722067200000,68036.68,68275.64,67892.24,68209.88,1834.00547],[1722081600000,68209.88,69399.99,68195.43,68844.0,6195.41252],[1722096000000,68844.0,68990.03,67658.68,68246.0,5271.56991],[1722110400000,68246.0,69182.94,66650.0,67896.5,14947.41315],[1722124800000,67896.49,68285.43,67260.54,67940.95,2215.70821],[1722139200000,67940.94,68024.18,67066.66,67560.86,2398.3193],[1722153600000,67560.86,68000.0,67220.0,67836.0,1770.93628],[1722168000000,67836.01,68123.32,67577.63,67645.0,1768.83501],[1722182400000,67645.0,68318.43,67624.0,68112.0,1510.5162],[1722196800000,68112.0,68277.83,67801.62,68249.88,1204.37894],[1722211200000,68249.88,69800.0,68168.0,69347.67,5973.42365],[1722225600000,69347.66,69888.0,69263.07,69528.01,4146.35577],[1722240000000,69528.01,69838.62,69375.0,69580.01,3013.88754],[1722254400000,69580.01,70079.99,67668.34,68104.0,11386.58792],[1722268800000,68103.99,68118.0,66428.0,67303.05,9083.51955],[1722283200000,67303.05,67553.66,66600.0,66784.69,2863.5219],[1722297600000,66784.68,66886.0,65862.0,66610.0,5989.73926],[1722312000000,66610.0,67000.0,66322.49,66952.0,2496.27288],[1722326400000,66952.0,66999.92,66404.53,66574.01,2327.27576],[1722340800000,66574.0,66948.0,65555.0,66216.01,6086.17893],[1722355200000,66216.01,66550.01,65556.56,65931.02,3450.64877],[1722369600000,65931.03,66356.89,65302.67,66188.0,2782.13881],[1722384000000,66188.0,66413.28,65881.96,66058.0,1725.24015],[1722398400000,66058.0,66554.4,65496.0,66224.0,3376.79106],[1722412800000,66224.0,66374.01,65954.54,66094.01,1829.74564],[1722427200000,66094.01,66849.24,65963.25,66379.99,4367.38069],[1722441600000,66379.99,66836.3,64957.14,65256.83,6409.37317],[1722456000000,65256.83,65422.0,64530.0,64628.0,4916.90834],[1722470400000,64628.01,64841.29,63750.0,63936.01,5768.43332],[1722484800000,63936.01,64488.0,63584.0,64328.59,4107.52186],[1722499200000,64328.6,64701.41,64299.87,64674.25,2655.04695],[1722513600000,64674.26,64949.58,62666.07,62906.6,8006.54547],[1722528000000,62907.44,63509.83,62302.0,63422.01,8541.89631],[1722542400000,63422.01,65659.78,63336.61,65354.02,6462.82463],[1722556800000,65354.02,65596.14,63668.0,64609.18,4163.15932],[1722571200000,64609.17,64655.17,63807.29,64164.07,3823.07721],[1722585600000,64164.07,64974.0,64044.0,64660.01,3302.57023],[1722600000000,64660.01,65524.01,62432.9,63416.01,14382.81934],[1722614400000,63416.0,63611.24,62515.0,62633.57,5054.98681],[1722628800000,62633.58,63187.26,61230.01,61498.33,8093.81646],[1722643200000,61498.34,61975.0,60505.0,61895.99,7057.47647],[1722657600000,61895.99,61981.43,61398.01,61662.01,2027.63322],[1722672000000,61662.02,62002.39,61457.89,61919.38,1996.26325],[1722686400000,61919.38,62198.22,60833.33,60879.0,3681.34999],[1722700800000,60879.01,61288.0,59920.0,60246.0,9231.05335],[1722715200000,60246.01,60849.93,59850.0,60697.99,4040.93939],[1722729600000,60697.99,61117.63,60320.0,60735.0,2502.72642],[1722744000000,60735.0,60938.54,60260.0,60373.99,1972.26761],[1722758400000,60374.0,61000.0,60081.57,60896.0,2180.15909],[1722772800000,60896.0,61097.55,58960.0,59086.01,7395.68169],[1722787200000,59086.01,59497.21,57122.77,59257.66,12940.59003],[1722801600000,59257.67,59583.0,58001.81,58161.0,4625.09519],[1722816000000,58161.0,58305.59,52300.17,53890.87,36136.4623],[1722830400000,53890.87,54576.71,49000.0,52674.19,43384.9307],[1722844800000,52674.2,53218.37,50633.47,51340.0,19223.46997],[1722859200000,51340.0,54980.0,49542.83,54321.09,39760.49257],[1722873600000,54321.08,55600.0,52555.0,53470.09,16277.76056],[1722888000000,53470.08,55200.0,53462.0,54018.81,7282.47576],[1722902400000,54018.82,56276.0,53950.0,55665.73,10506.64519],[1722916800000,55665.73,56169.48,55255.0,55999.99,7730.59021],[1722931200000,55998.02,56122.0,54600.01,55210.01,9386.98945],[1722945600000,55210.0,56605.55,54371.94,56405.99,13732.96595],[1722960000000,56405.99,57040.99,56234.8,56765.48,8827.28343],[1722974400000,56769.98,56935.56,55800.0,56022.01,5700.30253],[1722988800000,56022.0,57287.99,55557.88,56862.0,6756.5481],[1723003200000,56862.01,57250.0,56544.7,56920.91,5447.23988],[1723017600000,56920.91,57736.05,56870.39,56963.38,6601.32871],[1723032000000,56963.39,57479.6,55650.0,56094.5,10005.68143],[1723046400000,56094.51,56300.0,54676.35,54759.22,9406.48722],[1723060800000,54760.97,55566.24,54558.62,55134.16,6052.0915],[1723075200000,55133.76,57636.36,54730.0,57049.74,8647.80188],[1723089600000,57049.74,57434.35,56670.47,57193.49,3670.90212],[1723104000000,57193.48,57670.04,56978.52,57320.51,3688.92815],[1723118400000,57320.51,59505.0,56700.0,59428.03,14315.42395],[1723132800000,59428.03,59863.0,59237.59,59414.51,6749.57668],[1723147200000,59414.52,62745.14,59297.34,61685.99,11276.89671],[1723161600000,61686.0,61744.37,60720.0,61358.39,5373.57013],[1723176000000,61358.39,61390.7,60588.63,60863.57,4475.52913],[1723190400000,60863.58,61210.31,60170.16,60655.24,4238.45087],[1723204800000,60655.25,61115.11,59535.0,59810.23,8756.37366],[1723219200000,59810.24,60750.0,59700.0,60681.42,3794.60746],[1723233600000,60681.79,60986.03,59909.16,60837.99,4333.94892],[1723248000000,60837.99,61470.58,60266.03,60437.84,2866.07526],[1723262400000,60437.85,60851.91,60242.0,60842.0,1152.48879],[1723276800000,60842.01,61116.65,60601.96,60920.88,1618.24524],[1723291200000,60920.88,60949.99,60400.0,60515.89,1529.47703],[1723305600000,60515.9,61196.63,60400.0,61016.45,1789.44845],[1723320000000,61016.44,61160.0,60757.39,60923.51,1039.47144],[1723334400000,60923.51,61382.73,60892.0,61085.01,1397.39336],[1723348800000,61085.01,61271.43,60881.36,61257.0,1213.74092],[1723363200000,61257.0,61858.0,60425.0,60669.15,3535.80151],[1723377600000,60669.14,60761.09,59941.0,60127.29,4006.7116],[1723392000000,60127.29,60350.0,59542.57,59621.11,2598.58022],[1723406400000,59621.11,59674.38,58286.73,58712.59,6437.61751],[1723420800000,58712.59,59088.33,58100.06,58509.5,4095.99147],[1723435200000,58509.5,58984.85,57642.21,58674.61,4501.23624],[1723449600000,58674.62,59990.0,58125.75,59851.7,6603.96568],[1723464000000,59851.71,60711.09,57800.0,60207.37,12079.0591],[1723478400000,60207.38,60420.34,58440.54,59043.98,5640.99625],[1723492800000,59043.99,59745.99,58555.26,59346.64,4088.66869],[1723507200000,59346.64,59923.28,58846.95,59040.0,4305.36618],[1723521600000,59040.0,59476.0,58830.23,59238.05,2580.7308],[1723536000000,59238.05,59331.99,58392.88,58830.0,3375.9081],[1723550400000,58830.01,59776.7,58709.57,59472.26,5686.11926],[1723564800000,59472.25,61578.1,59446.22,60820.15,9342.46623],[1723579200000,60820.16,61138.87,60389.75,60587.15,2568.36794],[1723593600000,60587.16,61302.88,60425.01,60952.83,2371.7811],[1723608000000,60952.83,61162.2,60637.3,60914.02,1820.0908],[1723622400000,60914.02,61453.0,60640.4,61296.87,3475.66893],[1723636800000,61296.88,61800.0,58823.52,59435.69,13499.00032],[1723651200000,59435.69,59462.61,58615.06,58891.13,4924.68347],[1723665600000,58891.13,59183.99,58433.18,58683.39,2331.53864],[1723680000000,58683.39,59044.44,58010.0,58442.98,5000.29248],[1723694400000,58442.99,58639.0,57713.88,58060.37,4142.71713],[1723708800000,58060.36,58872.85,57964.85,58745.36,3345.64247],[1723723200000,58745.36,59787.37,58532.42,59682.84,7723.07742],[1723737600000,59682.85,59849.38,56680.0,57047.46,10434.70512],[1723752000000,57046.34,57885.0,56078.54,57541.06,7039.7416],[1723766400000,57541.05,58517.47,57098.62,57890.0,4146.62428],[1723780800000,57890.0,58666.77,57800.47,58456.99,3244.35689],[1723795200000,58456.99,58683.47,58218.71,58400.0,2450.75569],[1723809600000,58400.0,58915.18,57526.31,58071.06,8248.43744],[1723824000000,58071.07,59817.76,58000.0,59683.39,6963.94372],[1723838400000,59683.39,59715.69,58703.99,58874.6,2556.72542],[1723852800000,58874.59,59389.18,58785.05,59158.37,1769.95814],[1723867200000,59158.36,59263.47,59051.98,59248.0,1106.84453],[1723881600000,59248.0,59477.16,59060.0,59137.12,1327.01136],[1723896000000,59137.12,59654.9,59100.28,59388.11,1490.86412],[1723910400000,59388.11,59700.0,59294.31,59473.19,1157.01055],[1723924800000,59473.19,59500.0,59113.68,59491.99,870.04061],[1723939200000,59491.99,60259.01,59300.0,59337.42,2850.6571],[1723953600000,59337.41,59698.0,59256.56,59573.39,1521.38536],[1723968000000,59573.39,60200.0,59436.0,60024.01,2556.86768],[1723982400000,60024.0,60284.99,59669.85,59863.99,2229.08779],[1723996800000,59863.99,59945.83,59377.14,59708.38,1411.05054],[1724011200000,59708.38,59869.77,58408.92,58427.35,3065.8087],[1724025600000,58427.35,58763.83,58210.03,58736.85,4986.95947],[1724040000000,58736.85,58746.0,58359.5,58502.19,2077.63203],[1724054400000,58502.19,58671.38,57787.3,58396.95,4744.05742],[1724068800000,58396.94,58970.0,58029.77,58539.24,4628.31977],[1724083200000,58539.25,59290.0,58380.0,58967.53,3169.47813],[1724097600000,58967.54,59617.63,58914.0,59438.5,3202.86569],[1724112000000,59438.5,60910.55,59363.31,60619.18,6392.34637],[1724126400000,60619.19,61400.0,60576.06,60924.33,5275.93633],[1724140800000,60924.33,60975.0,60401.9,60518.82,3208.7774],[1724155200000,60518.83,60955.99,58680.01,58825.53,10444.8448],[1724169600000,58825.53,59597.28,58548.23,59511.99,3678.04238],[1724184000000,59512.0,59722.72,58802.35,59013.8,2477.4982],[1724198400000,59013.8,59519.99,58783.47,59320.0,2364.50372],[1724212800000,59320.0,59739.52,59183.13,59712.0,2017.26415],[1724227200000,59711.99,59924.13,59085.88,59361.14,2931.20089],[1724241600000,59361.14,60201.98,58850.0,59511.8,8008.24548],[1724256000000,59511.79,61625.2,59375.0,61570.0,7137.29601],[1724270400000,61570.0,61820.93,60902.13,61156.03,5525.13195],[1724284800000,61156.03,61229.0,59724.87,60548.9,4109.54112],[1724299200000,60548.9,61114.23,60459.98,60984.31,2676.87579],[1724313600000,60984.31,61400.0,60802.38,61336.09,3099.60131],[1724328000000,61336.09,61398.18,60100.0,60407.4,6849.31563],[1724342400000,60407.39,60600.2,60131.0,60308.0,2663.66757],[1724356800000,60307.99,60707.88,60288.0,60375.84,1842.20446],[1724371200000,60375.83,60968.24,60342.14,60593.31,2184.3747],[1724385600000,60593.31,61367.74,60582.68,61069.27,2937.25078],[1724400000000,61069.26,61337.57,60691.11,60741.68,2313.52775],[1724414400000,60741.68,62320.36,60741.68,61533.05,11626.90263],[1724428800000,61533.04,63819.16,61349.99,63628.84,11503.37],[1724443200000,63628.84,64955.0,63484.18,64037.24,7552.64503],[1724457600000,64037.24,64206.7,63626.58,63832.01,3091.41323],[1724472000000,63832.0,64332.0,63822.0,64315.0,2843.18939],[1724486400000,64315.0,64494.5,63868.0,63905.01,2357.89821],[1724500800000,63905.0,64244.0,63872.0,63976.0,2293.96419],[1724515200000,63976.0,64444.0,63903.58,64210.6,2874.78934],[1724529600000,64210.6,64328.0,63531.0,64157.01,2395.9018],[1724544000000,64157.02,64507.04,64000.0,64101.01,2623.24737],[1724558400000,64101.01,64196.0,63785.76,63868.26,1645.44133],[1724572800000,63868.27,64010.0,63773.27,63873.91,1728.68012],[1724587200000,63873.92,64288.0,63805.0,64132.16,1834.2167],[1724601600000,64132.17,64248.66,64000.0,64187.41,1118.62168],[1724616000000,64187.42,65000.0,64122.49,64220.0,3355.27257],[1724630400000,64219.99,64481.0,63790.0,64114.99,2477.44562],[1724644800000,64115.0,64205.31,63420.0,63627.01,2772.63585],[1724659200000,63627.01,64039.2,63220.95,63859.0,2882.34645],[1724673600000,63859.0,63958.95,63061.0,63532.53,4958.27097],[1724688000000,63532.54,63878.78,63192.04,63342.99,3487.08919],[1724702400000,63342.99,63557.58,62800.0,62834.0,2892.26468],[1724716800000,62834.0,63212.0,62657.0,62970.0,3568.52133],[1724731200000,62970.0,63200.0,62701.06,62902.31,3113.00318],[1724745600000,62902.32,63000.0,62230.0,62417.0,4189.56881],[1724760000000,62416.99,62495.0,61473.03,61709.13,8258.16317],[1724774400000,61709.13,62196.75,61518.74,62102.01,3043.78733],[1724788800000,62102.0,62102.01,58034.01,59415.0,12962.89796],[1724803200000,59415.0,59650.0,58917.12,59629.01,5551.9553],[1724817600000,59629.01,59661.0,58516.0,58600.98,4614.54952],[1724832000000,58600.98,60234.98,58534.35,59935.0,6405.76959],[1724846400000,59934.99,60160.0,58443.07,59000.0,8281.56232],[1724860800000,59000.0,59849.99,57860.0,58898.85,8303.26552],[1724875200000,58898.85,59602.0,58623.01,59034.9,3711.4405],[1724889600000,59034.9,59320.0,58878.46,59141.1,2188.72128],[1724904000000,59141.11,59764.0,59049.79,59583.88,2877.04011],[1724918400000,59583.88,60477.0,59374.0,60067.06,4113.75713],[1724932800000,60067.06,61166.99,59990.0,60779.99,7624.50121],[1724947200000,60779.99,60960.0,58915.01,59258.0,7172.50668],[1724961600000,59257.99,59638.37,58713.09,59359.01,3044.38102],[1724976000000,59359.0,59487.64,58899.7,59032.01,2743.70295],[1724990400000,59032.0,59582.86,58685.0,59271.1,4144.3024],[1725004800000,59271.11,59674.42,59271.0,59396.0,3176.58551],[1725019200000,59396.0,59944.07,57946.01,58094.99,10365.98684],[1725033600000,58095.0,59371.0,57701.1,58700.02,6417.58601],[1725048000000,58700.02,59298.89,58700.0,59123.99,1671.15824],[1725062400000,59123.99,59462.38,59070.4,59232.01,1647.80492],[1725076800000,59232.01,59350.0,59043.12,59095.0,1230.67061],[1725091200000,59095.01,59188.9,58831.88,59120.99,1404.08788],[1725105600000,59120.99,59244.04,58892.15,59006.54,1774.98601],[1725120000000,59006.54,59140.01,58744.0,58856.0,1637.2679],[1725134400000,58856.0,59141.72,58763.29,58973.99,1103.59168],[1725148800000,58974.0,59076.59,58276.01,58524.21,2314.00203],[1725163200000,58524.21,58599.98,57777.0,58478.64,3366.16193],[1725177600000,58478.64,58504.81,57840.0,58240.52,2520.59733],[1725192000000,58240.51,58360.38,57201.0,58217.0,5911.39633],[1725206400000,58217.0,58788.93,57864.3,58514.0,2668.74429],[1725220800000,58514.01,58656.77,57205.0,57301.86,3924.2555],[1725235200000,57301.77,57767.14,57128.0,57742.01,4604.88008],[1725249600000,57742.0,57987.99,57362.06,57547.99,2616.60584],[1725264000000,57548.0,58680.76,57520.12,58422.01,5072.33101],[1725278400000,58422.01,58808.0,58104.0,58537.99,4023.88935],[1725292800000,58537.99,58666.64,58293.12,58439.99,2856.4724],[1725307200000,58440.03,59425.69,58384.61,59132.13,3720.83593],[1725321600000,59132.12,59809.65,59021.62,59110.99,3188.73817],[1725336000000,59111.0,59259.0,58872.0,59112.0,2786.55038],[1725350400000,59112.01,59195.63,58717.0,59072.0,2434.05695],[1725364800000,59072.01,59350.0,57568.0,57725.0,8190.06416],[1725379200000,57725.01,58251.09,57589.01,58046.0,3746.4115],[1725393600000,58045.99,58247.0,57415.0,57487.73,2482.36331],[1725408000000,57487.74,57943.53,55606.0,56653.98,10008.5459],[1725422400000,56653.99,56881.0,56201.0,56746.0,5570.10401],[1725436800000,56746.0,56909.94,56453.0,56573.0,3012.85274],[1725451200000,56573.0,58181.43,56187.61,58134.0,9903.94203],[1725465600000,58134.0,58519.0,57646.0,58058.01,5284.73247],[1725480000000,58058.0,58390.0,57792.46,57970.9,1780.64431],[1725494400000,57970.9,58327.07,56891.07,57135.42,4718.02876],[1725508800000,57135.42,57291.1,56541.68,57155.1,3337.56535],[1725523200000,57155.1,57232.0,56623.0,56698.01,2824.97809],[1725537600000,56698.01,57350.0,55817.51,55976.01,10200.08948],[1725552000000,55976.01,56710.0,55800.0,56060.01,4306.58366],[1725566400000,56060.0,56259.97,55643.65,56180.0,2419.66879],[1725580800000,56180.0,56858.88,55989.0,56588.0,3089.15324],[1725595200000,56588.01,56747.91,55280.0,55804.29,5943.85272],[1725609600000,55804.28,56262.11,55639.0,55999.09,4116.26102],[1725624000000,55999.09,57008.0,53808.0,54045.01,21136.96377],[1725638400000,54045.0,54435.0,53267.54,53534.28,11314.50356],[1725652800000,53534.27,53969.99,52550.0,53962.97,8847.03395],[1725667200000,53962.97,54095.65,53745.54,53818.91,2283.19066],[1725681600000,53818.92,54405.37,53814.0,54286.0,4210.82665],[1725696000000,54286.0,54492.98,54168.23,54326.0,2289.86562],[1725710400000,54326.01,54829.0,54326.0,54780.0,2510.87487],[1725724800000,54780.0,54850.0,54000.0,54404.01,3137.77696],[1725739200000,54404.01,54437.97,53814.01,54160.86,2261.51298],[1725753600000,54160.86,54509.0,53964.0,54402.99,1979.50014],[1725768000000,54402.98,54575.0,54261.1,54436.25,1722.23364],[1725782400000,54436.25,54722.85,54356.0,54556.08,1765.73164],[1725796800000,54556.08,54567.0,53640.0,53687.0,3500.41607],[1725811200000,53686.99,54531.1,53629.01,54337.01,2289.20807],[1725825600000,54337.02,55318.0,54184.0,54869.95,5017.05823],[1725840000000,54869.95,55370.23,54688.69,55115.0,4899.59127],[1725854400000,55115.0,55150.0,54591.96,54974.01,3091.16196],[1725868800000,54974.01,55555.0,54960.0,55264.87,3429.17626],[1725883200000,55264.87,55799.0,54804.0,55386.0,6542.48233],[1725897600000,55385.99,57177.0,55348.54,57089.54,9053.91852],[1725912000000,57089.53,58088.0,56810.0,57042.0,5368.18703],[1725926400000,57042.01,57065.34,56522.86,56524.74,3589.26607],[1725940800000,56524.74,57290.0,56386.4,57218.57,2969.98514],[1725955200000,57218.56,57378.0,56878.65,57228.0,3523.74246],[1725969600000,57228.01,57468.98,56502.31,56596.0,6137.02725],[1725984000000,56596.01,58044.36,56566.0,57952.01,5036.50689],[1725998400000,57952.01,57975.99,57453.0,57635.99,2370.25345],[1726012800000,57635.99,57750.0,56681.32,56819.55,4635.08566],[1726027200000,56819.56,56819.56,56100.0,56712.0,4361.14028],[1726041600000,56712.01,56895.82,56325.7,56797.99,4294.63231],[1726056000000,56798.0,57166.66,55545.19,56701.23,10825.4419],[1726070400000,56701.22,57981.71,56646.0,57585.5,7312.7816],[1726084800000,57585.5,57676.83,57211.1,57338.0,1597.48582],[1726099200000,57338.0,58470.01,57324.0,58232.72,4925.10026],[1726113600000,58232.73,58430.56,57836.28,58138.16,3805.17892],[1726128000000,58138.15,58350.0,57894.0,58057.99,3403.41297],[1726142400000,58058.0,58588.0,57345.23,57512.03,9147.61704],[1726156800000,57512.03,58450.99,57494.01,58388.0,5931.38887],[1726171200000,58388.0,58388.0,57781.1,58132.32,3861.70825],[1726185600000,58132.31,58290.4,57798.49,57845.97,2349.18013],[1726200000000,57845.97,58137.68,57742.0,58109.31,2043.6269],[1726214400000,58109.31,58350.0,57815.0,57871.1,2642.80891],[1726228800000,57871.1,59723.97,57632.62,59667.38,10230.19313],[1726243200000,59666.01,59999.0,59312.01,59743.99,6438.89464],[1726257600000,59743.99,60625.0,59633.4,60498.0,6120.52962],[1726272000000,60497.99,60610.45,60285.55,60329.37,2276.07277],[1726286400000,60329.38,60348.24,59900.0,60138.14,2520.20691],[1726300800000,60138.14,60156.0,59605.98,59706.39,2203.8962],[1726315200000,59706.4,60010.0,59626.01,59876.0,1704.29511],[1726329600000,59875.99,59983.39,59400.0,59810.0,2133.99814],[1726344000000,59810.01,60134.13,59774.0,59993.03,1299.43988],[1726358400000,59993.02,60280.06,59986.01,60155.93,1236.11942],[1726372800000,60155.93,60216.0,60032.9,60196.0,1021.60267],[1726387200000,60195.99,60204.0,59880.0,60000.51,1163.54597],[1726401600000,60000.51,60395.8,59871.0,60335.41,2112.8118],[1726416000000,60335.41,60352.65,59707.08,59878.22,3245.74935],[1726430400000,59878.23,59939.1,58691.05,59132.0,4978.0944],[1726444800000,59132.0,59210.7,58112.0,58575.09,5370.8386],[1726459200000,58575.09,58970.0,58312.54,58911.1,3433.45011],[1726473600000,58911.1,59179.35,58506.0,58663.99,3270.35511],[1726488000000,58664.0,58789.93,57553.38,57881.69,6950.28148],[1726502400000,57881.7,58263.84,57493.3,57943.99,4927.89314],[1726516800000,57943.99,58410.0,57608.0,58213.99,2524.74576],[1726531200000,58213.99,58343.99,57610.01,58060.0,2399.69133],[1726545600000,58060.0,58779.08,58028.0,58695.39,2401.70353],[1726560000000,58695.39,59300.0,58636.36,59080.99,3403.05073],[1726574400000,59080.99,61320.0,58872.02,61135.5,14518.51056],[1726588800000,61135.49,61261.0,59618.26,59967.99,7151.64931],[1726603200000,59967.98,60424.25,59715.42,60313.99,3241.65332],[1726617600000,60313.99,60769.0,59854.6,60509.99,3991.84107],[1726632000000,60510.0,60689.62,60199.68,60428.01,1833.32107],[1726646400000,60428.01,60428.01,59348.88,59846.0,4528.13103],[1726660800000,59846.0,60160.0,59308.61,59429.18,5117.9094],[1726675200000,59429.19,61318.6,59174.8,60057.99,14645.02961],[1726689600000,60057.99,61786.24,59473.68,61759.99,5970.79251],[1726704000000,61759.98,62589.52,61555.0,62117.99,8344.2925],[1726718400000,62117.98,62179.99,61814.0,62093.99,3360.24822],[1726732800000,62094.0,62727.52,61888.18,62645.44,3685.66229],[1726747200000,62645.44,63500.84,62582.14,63154.04,10166.54165],[1726761600000,63154.03,63850.0,62940.0,63251.99,6054.8445],[1726776000000,63251.99,63254.14,62650.0,62947.99,2720.93692],[1726790400000,62948.0,63750.0,62606.0,63742.16,3621.8169],[1726804800000,63742.15,64133.32,63390.32,63524.8,6638.35306],[1726819200000,63524.81,63700.0,63090.43,63440.0,3743.75146],[1726833600000,63440.01,63544.37,62553.9,63153.99,6589.92794],[1726848000000,63153.99,63282.0,62350.0,62809.13,3393.59501],[1726862400000,62809.13,63300.0,62709.3,63201.05,1478.93357],[1726876800000,63201.05,63310.37,62816.47,62889.57,1640.98964],[1726891200000,62889.58,63134.0,62758.0,63091.02,1209.98344],[1726905600000,63091.02,63136.0,62966.01,63089.77,1035.11805],[1726920000000,63089.76,63306.0,63036.92,63167.98,1603.27919],[1726934400000,63167.98,63400.0,63086.0,63203.59,1787.68953],[1726948800000,63203.59,63559.9,63058.0,63348.96,1098.28623],[1726963200000,63348.97,63450.0,62830.01,63106.0,1863.74001],[1726977600000,63106.0,63200.0,62838.0,62936.0,967.92007],[1726992000000,62936.0,63034.99,62544.94,62784.0,1840.93484],[1727006400000,62784.0,62930.0,62429.16,62652.12,2271.34613],[1727020800000,62652.12,63229.5,62468.01,63160.0,2262.34879],[1727035200000,63160.0,64000.0,62357.93,63578.76,5035.90908],[1727049600000,63578.76,64745.88,62538.75,64354.0,7140.31946],[1727064000000,64354.0,64455.13,63400.0,63548.82,3443.68917],[1727078400000,63548.83,63710.0,63300.0,63435.04,2927.2427],[1727092800000,63435.03,63806.0,63059.93,63618.0,5683.13836],[1727107200000,63617.99,63825.96,63098.97,63298.56,3051.89312],[1727121600000,63300.01,63489.0,63088.69,63339.99,1831.77006],[1727136000000,63339.99,63401.21,62700.0,63124.0,4362.37127],[1727150400000,63124.01,63569.99,62900.0,63559.92,2295.13582],[1727164800000,63559.93,63948.0,63380.0,63478.34,2935.03801],[1727179200000,63478.35,63768.0,62731.1,63159.99,5750.10021],[1727193600000,63159.99,64375.0,63088.02,64292.34,4151.18148],[1727208000000,64292.35,64688.0,63966.66,64262.7,3691.2208],[1727222400000,64262.7,64817.99,63990.41,64460.0,3313.63849],[1727236800000,64460.01,64460.23,63645.49,63843.33,2493.73409],[1727251200000,63843.34,63915.07,63407.7,63838.01,2671.75745],[1727265600000,63838.01,63999.0,63283.37,63495.66,3683.29568],[1727280000000,63495.66,63670.0,63000.0,63181.5,3421.13755],[1727294400000,63181.51,63551.81,62947.08,63152.01,2229.54842],[1727308800000,63152.01,63544.0,62670.0,63514.34,3182.8406],[1727323200000,63514.35,63874.41,63340.0,63852.07,1978.65426],[1727337600000,63852.07,64500.0,63595.67,64393.99,4265.52614],[1727352000000,64393.98,65550.0,64150.0,65229.03,10972.58828],[1727366400000,65229.03,65839.0,64693.26,64711.06,5421.22806],[1727380800000,64711.07,65244.0,64633.52,65173.99,2552.46859],[1727395200000,65173.99,65425.0,64819.9,65366.01,2512.15165],[1727409600000,65366.01,65550.0,65099.99,65460.02,3455.03541],[1727424000000,65460.02,65986.0,65342.78,65437.35,3894.1937],[1727438400000,65437.36,66498.0,65314.31,66006.01,7244.94249],[1727452800000,66006.01,66360.0,65524.0,65657.99,3581.38796],[1727467200000,65657.99,65962.0,65625.0,65769.95,1361.09366],[1727481600000,65769.95,66260.0,65720.0,66063.76,1667.03312],[1727496000000,66063.76,66087.0,65738.0,65824.01,1261.99889],[1727510400000,65824.01,65824.01,65453.0,65798.01,1658.51739],[1727524800000,65798.01,65816.0,65422.23,65619.13,1613.79987],[1727539200000,65619.14,65823.08,65492.59,65724.0,1744.50199],[1727553600000,65724.0,65982.16,65432.0,65858.0,1181.3819],[1727568000000,65858.0,65984.0,65647.28,65815.92,1175.81973],[1727582400000,65815.93,65815.93,65432.0,65477.01,1284.12437],[1727596800000,65477.01,65720.0,65433.0,65691.92,1041.46532],[1727611200000,65691.92,65850.0,65576.21,65751.34,1924.67822],[1727625600000,65751.34,65972.17,65654.01,65958.82,1134.64262],[1727640000000,65958.81,66076.12,65528.0,65602.01,1777.01085],[1727654400000,65602.01,65618.8,64190.0,64553.68,6048.78935],[1727668800000,64553.68,64750.01,64310.0,64562.01,3209.21927],[1727683200000,64562.01,64576.01,63249.68,63819.44,7287.18568],[1727697600000,63819.45,64161.08,63508.0,63561.41,4845.53912],[1727712000000,63561.42,63738.25,63056.0,63488.0,5487.90402],[1727726400000,63488.0,63860.0,62856.3,63327.59,3132.45008],[1727740800000,63327.6,63744.0,63006.7,63723.48,3879.35185],[1727755200000,63723.47,64130.63,63652.06,64045.92,3515.39368],[1727769600000,64045.92,64118.0,63707.89,63734.0,3230.34622],[1727784000000,63734.01,63809.97,61814.01,62628.85,12629.85952],[1727798400000,62628.85,62778.73,61092.0,61755.99,12278.90165],[1727812800000,61755.99,61760.74,60164.0,60805.78,8137.62816],[1727827200000,60804.92,61883.0,60733.81,61750.47,4288.88242],[1727841600000,61750.46,61940.0,61350.0,61727.4,2824.36251],[1727856000000,61727.39,61914.34,60888.88,61164.01,3827.59582],[1727870400000,61164.01,61926.9,60524.21,61874.01,7565.27679],[1727884800000,61874.01,62390.31,60000.0,60190.01,7929.51771],[1727899200000,60190.01,60999.24,60128.0,60649.28,5099.06593],[1727913600000,60649.27,61464.0,60536.0,61463.99,3657.31206],[1727928000000,61464.0,61477.19,60814.12,60926.0,3351.19716],[1727942400000,60926.0,61070.47,60126.56,60764.74,4407.11899],[1727956800000,60764.73,60900.0,59828.11,60641.5,8572.02693],[1727971200000,60641.5,61058.0,59917.02,61036.0,4408.85414],[1727985600000,61036.0,61100.0,60596.4,60752.71,1824.92544],[1728000000000,60752.72,61272.73,60459.9,60951.99,2373.59688],[1728014400000,60951.99,61544.98,60936.66,61443.64,2454.00481],[1728028800000,61443.64,61646.27,61266.42,61449.84,2343.66551],[1728043200000,61449.84,62004.48,60753.97,61873.04,8500.985],[1728057600000,61873.05,62468.0,61644.01,62368.0,4031.14494],[1728072000000,62368.0,62484.85,61965.14,62086.0,1591.2628],[1728086400000,62086.0,62214.0,61689.26,61861.99,1490.81546],[1728100800000,61861.99,62268.28,61824.01,62076.19,1052.59709],[1728115200000,62076.2,62326.48,62076.19,62180.0,1522.84096],[1728129600000,62179.99,62370.56,62100.0,62167.66,1317.65584],[1728144000000,62167.65,62180.0,61790.0,61848.48,1408.81584],[1728158400000,61848.48,62100.0,61700.0,62058.0,1014.73622],[1728172800000,62058.01,62150.0,61876.0,61878.66,882.65112],[1728187200000,61878.66,62010.0,61798.97,61949.01,907.06061],[1728201600000,61949.01,62176.75,61922.0,62101.92,936.78235],[1728216000000,62101.92,62777.0,62065.31,62720.01,3063.00545],[1728230400000,62720.01,62975.0,62550.0,62631.38,1681.72471],[1728244800000,62631.38,62912.33,62302.0,62819.91,1435.63753],[1728259200000,62819.91,63970.19,62657.44,63530.51,4456.00399],[1728273600000,63530.51,63753.91,63300.48,63531.99,2115.0378],[1728288000000,63532.0,63706.0,62649.95,63135.44,4457.19558],[1728302400000,63135.45,64478.19,62825.37,63651.6,7602.50861],[1728316800000,63651.59,63906.57,62735.9,63382.0,4094.49583],[1728331200000,63381.99,63410.0,62128.0,62224.0,3240.94339],[1728345600000,62224.01,62820.0,62156.02,62629.8,2759.18935],[1728360000000,62629.8,62778.04,62005.0,62319.99,2588.87096],[1728374400000,62319.99,62670.16,62193.63,62624.01,2240.95507],[1728388800000,62624.02,63200.0,61864.89,62288.01,6977.22252],[1728403200000,62288.01,62598.0,61860.31,62245.53,3585.78327],[1728417600000,62245.99,62565.95,62026.13,62160.49,1550.20254],[1728432000000,62160.5,62494.0,62002.5,62394.07,2218.57179],[1728446400000,62394.07,62543.75,62200.0,62276.78,2041.93089],[1728460800000,62276.79,62287.07,62046.69,62200.0,1718.42818],[1728475200000,62199.99,62412.09,61634.61,62316.0,5229.60107],[1728489600000,62316.0,62350.0,60835.0,61031.98,5071.40002],[1728504000000,61031.99,61122.53,60301.0,60636.02,3731.22489],[1728518400000,60636.01,60956.0,60355.0,60865.29,2727.57646],[1728532800000,60865.29,61149.58,60814.9,60900.0,1627.37524],[1728547200000,60900.01,61321.68,60630.71,61262.0,2559.67177],[1728561600000,61262.01,61320.0,60444.99,60789.36,5227.91174],[1728576000000,60789.36,61030.31,58946.0,59727.28,8517.95777],[1728590400000,59727.27,60329.27,59586.29,60326.39,3307.43183],[1728604800000,60326.4,60768.64,60087.64,60614.0,2415.18063],[1728619200000,60614.01,60925.16,60578.0,60674.69,2034.06082],[1728633600000,60674.68,61263.4,60650.44,61174.87,2754.98816],[1728648000000,61174.88,62450.0,61129.72,62259.05,6907.87356],[1728662400000,62259.04,63417.56,62123.0,63086.01,6450.8743],[1728676800000,63086.0,63160.0,62357.7,62540.0,3078.37462],[1728691200000,62539.99,63073.78,62487.23,62568.0,2510.94662],[1728705600000,62568.0,62800.0,62565.51,62767.57,1198.66803],[1728720000000,62767.57,63260.53,62672.34,62936.91,1999.15341],[1728734400000,62936.91,63480.0,62824.03,63157.49,2690.48359],[1728748800000,63157.5,63400.0,62911.0,63000.01,1537.73891],[1728763200000,63000.01,63388.0,63000.0,63206.22,974.3106],[1728777600000,63206.23,63285.72,62654.91,62712.31,1978.86462],[1728792000000,62712.31,62990.0,62707.21,62843.48,976.93771],[1728806400000,62843.48,62962.0,62520.18,62561.33,2072.26507],[1728820800000,62561.34,62818.0,62050.0,62229.31,2882.28535],[1728835200000,62229.32,62887.78,62177.67,62734.32,2186.22682],[1728849600000,62734.31,63125.0,62610.67,62870.02,1812.64038],[1728864000000,62870.02,64392.49,62457.81,64299.99,5202.69582],[1728878400000,64300.0,64686.0,63778.62,64620.87,6540.2077],[1728892800000,64620.87,65188.57,64340.98,64920.06,5338.83523],[1728907200000,64920.05,66299.93,64660.56,65870.0,11165.96157],[1728921600000,65870.0,66072.3,65459.0,65939.4,5541.11281],[1728936000000,65939.41,66500.0,65730.0,66083.99,3881.13909],[1728950400000,66084.0,66330.0,65324.4,65400.0,3574.82599],[1728964800000,65399.99,65846.0,65201.0,65638.74,3319.36953],[1728979200000,65638.74,65850.0,65280.0,65399.69,3798.65244],[1728993600000,65399.68,67950.0,64800.01,66022.0,20567.31949],[1729008000000,66022.01,67390.89,65982.55,66970.18,8440.07018],[1729022400000,66970.18,67156.47,66130.64,67074.14,3983.7166],[1729036800000,67074.14,67561.04,66750.49,67095.98,3508.4024],[1729051200000,67095.99,67361.41,66775.67,66972.53,3070.41603],[1729065600000,66972.53,68424.0,66917.52,67894.72,8671.10496],[1729080000000,67894.73,68308.91,67117.18,67749.99,9342.2106],[1729094400000,67750.0,68100.0,67482.0,67728.0,3575.32974],[1729108800000,67728.01,67954.03,67500.0,67620.01,1770.79171],[1729123200000,67620.0,67939.4,67406.99,67601.4,2503.78211],[1729137600000,67601.4,67601.4,67087.35,67303.18,3552.90409],[1729152000000,67303.18,67530.01,66741.09,66872.43,4840.70419],[1729166400000,66872.44,67680.0,66666.0,67590.66,6644.01683],[1729180800000,67590.67,67590.67,66720.0,66840.0,5364.13174],[1729195200000,66840.0,67480.0,66827.68,67421.78,2422.68965],[1729209600000,67421.78,68260.92,67192.36,67555.4,4815.67963],[1729224000000,67555.41,68378.95,67544.0,67969.7,4436.03787],[1729238400000,67969.69,68050.0,67674.98,67702.0,3604.45968],[1729252800000,67702.0,68870.68,67642.71,68735.35,8981.93414],[1729267200000,68735.34,69000.0,68360.0,68608.01,5094.2734],[1729281600000,68608.01,68690.0,68204.1,68428.0,1793.25028],[1729296000000,68427.99,68693.26,68303.03,68450.01,1376.73627],[1729310400000,68450.0,68560.0,68302.31,68346.54,1113.67315],[1729324800000,68346.54,68475.7,68090.3,68090.3,1655.36285],[1729339200000,68090.3,68350.0,68088.0,68226.93,1346.90882],[1729353600000,68226.94,68242.43,68010.0,68181.98,1019.59496],[1729368000000,68181.98,68413.96,68168.45,68378.0,1681.39132],[1729382400000,68377.99,68446.0,68100.0,68188.0,1054.72024],[1729396800000,68188.01,68433.5,68176.26,68378.0,1441.04305],[1729411200000,68378.01,68500.0,68355.0,68420.01,1130.42068],[1729425600000,68420.01,68772.7,68198.22,68625.99,3025.00337],[1729440000000,68625.99,68660.0,68422.0,68508.29,1137.38491],[1729454400000,68508.3,69400.0,68461.93,69031.99,4653.90153],[1729468800000,69032.0,69519.52,68588.51,68939.99,4025.34961],[1729483200000,68940.0,69185.18,68488.33,68514.0,2657.04256],[1729497600000,68513.99,68661.0,68119.01,68238.01,4244.21652],[1729512000000,68238.0,68328.68,66840.67,67341.02,12814.65836],[1729526400000,67341.02,67941.17,66894.0,67763.0,5541.16575],[1729540800000,67763.99,67933.79,67366.66,67377.5,2091.98904],[1729555200000,67377.5,67694.92,66571.42,67390.02,4530.23136],[1729569600000,67390.01,67800.0,67278.02,67402.0,2582.69229],[1729584000000,67402.0,67526.67,66740.0,67299.15,5952.92995],[1729598400000,67299.15,67693.34,66644.18,67282.27,6233.58519],[1729612800000,67282.27,67635.72,66920.0,67482.98,3629.34667],[1729627200000,67482.99,67836.01,67292.0,67426.0,1670.17722],[1729641600000,67426.01,67472.83,66890.0,67082.1,2192.04981],[1729656000000,67082.1,67302.83,66800.0,66852.34,2205.04466],[1729670400000,66852.33,67048.0,66200.0,66414.0,4678.16343],[1729684800000,66414.0,66910.15,65923.01,66223.44,6555.45611],[1729699200000,66223.45,66573.58,65260.0,66472.0,7747.67519],[1729713600000,66472.0,66807.37,66338.99,66668.65,2151.8515],[1729728000000,66668.65,67612.12,66510.0,67213.16,4069.13262],[1729742400000,67213.16,67479.55,67068.75,67123.08,2168.24652],[1729756800000,67123.09,67322.26,66700.0,67285.99,3627.57529],[1729771200000,67286.0,67998.0,67262.0,67701.22,5556.69154],[1729785600000,67701.21,68323.0,67350.01,68309.79,4018.19794],[1729800000000,68309.79,68850.0,67978.04,68198.28,3149.99486],[1729814400000,68198.27,68286.56,67836.0,68008.0,2103.46788],[1729828800000,68007.99,68045.36,67250.0,67531.97,3239.24812],[1729843200000,67531.96,68183.78,67286.28,68105.79,3432.59534],[1729857600000,68105.79,68771.49,67429.87,67690.01,6063.80083],[1729872000000,67690.01,67890.52,66006.6,66850.0,12819.56162],[1729886400000,66849.99,67392.52,65596.29,66698.33,6821.03746],[1729900800000,66698.32,67050.2,66439.9,66914.0,3685.00548],[1729915200000,66914.0,67240.02,66784.26,67007.99,1628.86516],[1729929600000,67007.99,67264.34,66953.02,67138.0,1491.87488],[1729944000000,67138.0,67180.0,66744.0,66886.49,2610.78256],[1729958400000,66886.49,67181.82,66788.0,67177.99,1318.30448],[1729972800000,67178.0,67454.55,67084.0,67092.76,1108.07514],[1729987200000,67092.76,67325.46,66913.73,67289.57,986.04169],[1730001600000,67289.57,67317.78,67120.0,67204.01,668.95382],[1730016000000,67204.0,67266.49,67036.85,67128.04,1089.42823],[1730030400000,67128.03,67858.0,67121.45,67791.99,2061.49126],[1730044800000,67792.0,68000.0,67540.88,67850.0,1636.67932],[1730059200000,67850.0,68332.05,67688.09,68021.7,2210.6016],[1730073600000,68021.69,68116.78,67677.77,67727.59,1748.50819],[1730088000000,67727.59,68680.0,67618.0,68415.52,3228.44557],[1730102400000,68415.52,68833.57,68238.81,68753.78,2668.85534],[1730116800000,68753.78,69280.0,68426.67,68494.2,7619.52629],[1730131200000,68494.2,69900.0,68452.54,69629.98,7959.90622],[1730145600000,69629.99,70270.0,69427.79,69962.21,5821.51298],[1730160000000,69962.21,71587.88,69760.0,70938.14,9260.69533],[1730174400000,70938.15,71370.0,70837.83,71017.97,5390.71759],[1730188800000,71017.96,71578.95,70974.0,71452.01,4333.82377],[1730203200000,71452.02,72429.99,70929.0,72402.01,11510.0098],[1730217600000,72402.0,73620.12,72350.7,72536.16,14375.99601],[1730232000000,72536.38,72978.9,71864.65,72736.42,5257.36344],[1730246400000,72736.41,72785.72,72000.01,72234.0,3553.7595],[1730260800000,72234.0,72610.0,72100.0,72227.99,3065.87039],[1730275200000,72227.99,72604.97,71926.82,71983.99,3249.22754],[1730289600000,71984.0,72470.0,71436.0,72061.34,7786.81964],[1730304000000,72061.34,72197.5,71641.77,71822.01,3301.81939],[1730318400000,71822.01,72961.0,71644.19,72344.74,5928.4941],[1730332800000,72344.75,72599.99,72030.08,72353.74,2955.82677],[1730347200000,72353.75,72478.0,72150.0,72417.19,2300.55532],[1730361600000,72417.19,72700.0,72149.79,72226.0,3129.22143],[1730376000000,72226.0,72276.0,70431.77,70620.0,10391.35314],[1730390400000,70620.01,70949.51,70036.0,70092.07,5987.52232],[1730404800000,70092.07,70654.76,69685.76,70292.01,4587.62399],[1730419200000,70292.01,70470.0,68830.0,69369.99,6736.08255],[1730433600000,69369.99,69699.14,69080.0,69273.7,3840.13342],[1730448000000,69273.7,70228.0,69237.26,70002.01,4258.62726],[1730462400000,70002.01,71632.95,69044.0,69387.77,12583.25292],[1730476800000,69387.78,70515.16,68820.14,69268.0,8722.26319],[1730491200000,69268.0,69627.0,68854.5,69496.01,2161.50821],[1730505600000,69496.0,69914.37,69479.91,69599.99,1888.97948],[1730520000000,69599.99,69823.94,69446.0,69813.91,1298.14761],[1730534400000,69813.91,69838.62,69417.88,69608.0,1279.6003],[1730548800000,69608.0,69711.59,69000.14,69393.17,3365.13104],[1730563200000,69393.18,69616.0,69215.0,69510.0,1553.51785],[1730577600000,69510.0,69571.99,69149.0,69374.74,1136.29615],[1730592000000,69374.74,69391.0,67864.16,68379.89,5846.4092],[1730606400000,68379.9,68771.58,68303.99,68397.42,1961.6419],[1730620800000,68397.42,68603.58,68200.01,68358.86,2460.80349],[1730635200000,68358.86,68560.0,67478.73,68090.9,6042.77974],[1730649600000,68090.91,68693.81,67667.21,68679.0,4811.23179],[1730664000000,68679.0,69358.0,68492.82,68775.99,3872.83631],[1730678400000,68775.99,69500.0,68240.61,69047.86,3531.81884],[1730692800000,69047.86,69401.55,68618.0,68618.0,2753.25815],[1730707200000,68618.0,69036.0,68470.0,68792.71,3061.68173],[1730721600000,68792.72,69264.52,68202.99,68646.01,6502.898],[1730736000000,68646.01,68814.32,67251.5,67856.0,7022.60435],[1730750400000,67856.01,68106.07,66835.0,67850.01,6928.1308],[1730764800000,67850.01,68255.0,67476.63,68243.0,3631.30352],[1730779200000,68243.01,68976.0,68218.51,68893.99,3527.68448],[1730793600000,68894.0,69100.0,68615.11,68810.03,3105.13722],[1730808000000,68810.03,70325.06,68666.0,69639.99,9273.82987],[1730822400000,69640.0,70577.91,68732.77,68995.99,8251.89006],[1730836800000,68995.99,69898.02,68786.91,69372.01,5565.22373],[1730851200000,69372.01,75000.0,69298.0,74348.53,29431.196937],[1730865600000,74348.53,75407.1,72727.0,73370.89,26064.898021],[1730880000000,73370.89,74475.47,72656.31,74272.01,13990.39249],[1730894400000,74272.0,74757.58,73488.0,74298.0,13980.04537],[1730908800000,74297.99,75850.0,74150.0,75823.55,11500.391072],[1730923200000,75823.55,76400.0,75507.1,75571.99,9160.070897],[1730937600000,75571.99,76022.79,75003.83,75048.01,7170.25219],[1730952000000,75048.01,75048.01,74416.0,74757.58,5435.11503],[1730966400000,74757.58,75150.11,74649.54,74746.0,3766.42463],[1730980800000,74745.99,76059.69,74512.19,76059.69,7599.95],[1730995200000,76059.68,76718.99,75555.17,76530.39,13850.283425],[1731009600000,76530.4,76849.99,75494.0,75857.89,7047.39707],[1731024000000,75857.89,76358.0,75555.0,75890.79,4416.57747],[1731038400000,75890.79,76220.0,75686.0,76148.49,5001.36124],[1731052800000,76148.49,76320.0,75760.0,75934.46,3321.2486],[1731067200000,75934.47,76584.6,75630.76,76427.72,9261.36209],[1731081600000,76427.72,77199.99,75822.07,76912.58,9446.863703],[1731096000000,76912.58,77097.0,76300.23,76509.78,5073.68648],[1731110400000,76509.78,76639.84,76136.0,76341.47,2498.29713],[1731124800000,76341.47,76795.69,76294.0,76529.08,2824.88315],[1731139200000,76529.07,76735.59,76358.91,76487.11,1956.64753],[1731153600000,76487.11,76541.53,76272.72,76319.9,2576.33768],[1731168000000,76319.91,76700.0,75714.66,76204.92,3958.68374],[1731182400000,76204.91,76900.0,76179.0,76677.46,3127.22992],[1731196800000,76677.46,77498.0,76492.0,77205.96,6237.464965],[1731211200000,77205.97,79788.96,77138.0,78832.37,15561.725502],[1731225600000,78832.36,80040.0,78832.36,79844.01,7359.556072],[1731240000000,79844.0,80080.0,79200.0,79694.03,9016.63483],[1731254400000,79694.03,81069.99,79324.59,79748.99,11314.767361],[1731268800000,79748.99,81500.0,78473.13,80370.01,12339.951705],[1731283200000,80370.01,81846.71,80216.01,81612.23,7866.798202],[1731297600000,81612.23,81727.47,80432.0,81109.1,6018.85178],[1731312000000,81109.11,82380.94,81023.29,82134.0,8046.625461],[1731326400000,82133.99,84263.51,81460.19,84059.54,17558.062176],[1731340800000,84059.53,86650.0,83831.84,86102.21,19271.655334],[1731355200000,86102.21,89530.54,86052.0,88647.99,23561.672823],[1731369600000,88648.0,89470.0,86561.35,88047.46,19452.23586],[1731384000000,88047.45,89940.0,87700.0,88983.35,13408.122211],[1731398400000,88983.35,89372.0,85229.0,87155.55,21526.29235],[1731412800000,87155.55,87860.0,85072.0,86632.0,19109.59223],[1731427200000,86632.0,89764.38,85730.35,88704.28,14486.43433],[1731441600000,88704.28,89876.94,87379.59,87952.01,9317.21093],[1731456000000,87952.0,88562.94,87004.0,87136.0,10008.6189],[1731470400000,87136.0,87692.69,86127.99,87356.0,9544.53162],[1731484800000,87356.01,88083.0,87082.42,87669.39,6000.39557],[1731499200000,87669.4,92690.0,87502.49,92540.01,25126.849483],[1731513600000,92540.0,93265.64,89969.87,90193.51,22766.283954],[1731528000000,90193.5,91184.02,87970.98,90375.2,13317.1746],[1731542400000,90375.21,90566.0,89458.13,89937.02,7354.10555],[1731556800000,89937.03,90850.0,89104.54,90769.42,6197.35157],[1731571200000,90769.42,91657.77,90329.8,91491.86,8132.00542],[1731585600000,91491.85,91790.0,87829.57,87947.99,15118.0437],[1731600000000,87947.99,89775.24,87526.74,89463.99,8531.95926],[1731614400000,89463.99,89464.0,86668.21,87325.59,11396.04536],[1731628800000,87325.59,88473.7,87252.0,88218.21,6032.5219],[1731643200000,88218.22,88391.99,87073.38,87612.0,6883.97605],[1731657600000,87612.01,89771.99,87368.0,89741.25,6640.4585],[1731672000000,89741.24,90709.74,87754.45,88445.41,11903.82559],[1731686400000,88445.4,90844.9,88386.99,90377.89,8672.84127],[1731700800000,90377.89,91850.0,90324.85,91032.07,7794.32737],[1731715200000,91032.08,91709.06,90850.0,91252.03,4249.95392],[1731729600000,91252.04,91779.66,91064.24,91117.53,3028.27512],[1731744000000,91117.52,91598.13,90993.15,91169.69,3972.70297],[1731758400000,91169.69,91320.0,90056.17,90521.2,5422.19653],[1731772800000,90521.2,91396.03,90186.64,91100.24,3466.38119],[1731787200000,91100.23,91181.82,90300.0,90586.92,2578.36716],[1731801600000,90587.98,90888.0,89364.0,90247.86,4950.72397],[1731816000000,90247.86,90888.0,90158.56,90550.8,2974.11564],[1731830400000,90550.8,91449.99,90478.99,90684.19,3929.09518],[1731844800000,90684.19,91189.88,89925.91,90260.01,4166.81415],[1731859200000,90260.01,90640.18,89664.34,90044.0,3112.39163],[1731873600000,90044.0,90212.13,88722.0,89855.99,4734.41552],[1731888000000,89855.98,90935.44,89617.96,90668.58,3252.23252],[1731902400000,90668.58,92300.0,90438.85,91719.9,6378.66485],[1731916800000,91719.9,92211.99,90051.1,90275.13,6488.59666],[1731931200000,90275.13,92594.0,89376.9,92309.51,12873.97296],[1731945600000,92309.51,92584.95,89667.66,90608.26,9954.79626],[1731960000000,90608.26,91980.0,90224.02,90464.08,7596.77123],[1731974400000,90464.07,91529.0,90357.0,91428.0,3575.26612],[1731988800000,91428.0,92000.0,91238.09,91620.01,3893.80469],[1732003200000,91620.0,91950.0,91200.0,91652.02,3730.94665],[1732017600000,91652.01,92788.0,90975.8,92391.99,13823.62822],[1732032000000,92391.99,93905.51,92147.12,93227.87,11450.7773],[1732046400000,93227.87,93571.08,91320.0,92310.79,7185.62384],[1732060800000,92310.8,92418.68,91500.0,92039.99,4096.22399],[1732075200000,92039.99,92851.09,91850.0,92850.38,3477.17855],[1732089600000,92850.38,93669.98,92720.0,93454.65,6216.74888],[1732104000000,93454.65,94807.62,93314.49,94739.97,12702.544432],[1732118400000,94739.98,94831.97,93138.0,94000.0,10761.1069],[1732132800000,94000.0,94599.98,93770.07,94286.56,4949.39596],[1732147200000,94286.56,95904.0,94040.0,95798.12,9339.057505],[1732161600000,95798.12,97852.0,95798.11,96912.01,13220.183819],[1732176000000,96912.01,98384.86,96723.96,97974.99,10048.90103],[1732190400000,97975.0,98250.0,95600.0,96672.0,16850.11898],[1732204800000,96672.0,98988.0,96276.69,97829.83,13009.781133],[1732219200000,97829.84,98723.65,97533.18,98317.12,6760.31801],[1732233600000,98317.12,99299.99,97840.0,98836.5,7532.474903],[1732248000000,98836.49,99419.99,98517.21,99173.7,6632.8656],[1732262400000,99173.7,99267.19,98219.84,98870.38,6290.74803],[1732276800000,98870.39,98949.0,97122.11,98664.0,11263.93551],[1732291200000,98663.99,99588.01,98220.0,99079.74,9541.05621],[1732305600000,99079.74,99449.0,98535.0,98892.0,4928.22899],[1732320000000,98892.0,98908.85,98300.0,98666.67,3918.314],[1732334400000,98666.66,98800.0,98284.61,98560.85,3360.38068],[1732348800000,98560.84,98623.76,98300.0,98429.99,3176.75105],[1732363200000,98430.0,98847.68,98400.0,98400.0,4138.68982],[1732377600000,98400.01,98459.56,97336.06,97504.0,7486.78427],[1732392000000,97504.0,98015.82,97136.0,97672.4,2676.92385],[1732406400000,97672.4,98564.0,97620.74,98200.1,3989.58138],[1732420800000,98200.1,98431.06,97872.2,98431.05,3583.35015],[1732435200000,98431.05,98472.98,97239.29,97280.03,3606.92172],[1732449600000,97280.04,97606.52,95900.01,95901.51,9382.31921],[1732464000000,95901.52,96747.98,95734.77,96320.02,5662.8696],[1732478400000,96320.01,98369.46,96195.47,97900.04,4975.93632],[1732492800000,97900.05,98050.0,96888.0,97898.8,3838.26336],[1732507200000,97898.81,98376.99,97491.66,98047.34,5230.71565],[1732521600000,98047.34,98871.8,97850.0,98188.09,5195.73129],[1732536000000,98188.09,98313.08,94525.0,96000.56,14345.48831],[1732550400000,96000.57,96500.0,94400.0,94669.48,10283.14008],[1732564800000,94669.49,95300.0,92600.19,93010.01,11954.11227],[1732579200000,93010.01,94923.69,92727.9,94464.0,6245.66011],[1732593600000,94464.0,94973.37,93500.08,93785.71,4722.02616],[1732608000000,93785.72,93785.72,91466.52,92356.85,13592.93588],[1732622400000,92356.84,93559.0,91739.7,92813.0,13179.13015],[1732636800000,92812.99,94685.6,91554.11,91683.89,10628.56926],[1732651200000,91683.9,92364.0,90791.1,91965.16,9490.40982],[1732665600000,91965.16,93037.38,91792.14,92588.0,5555.58018],[1732680000000,92588.0,93648.0,92361.66,93597.16,4840.27212],[1732694400000,93597.16,93885.6,93109.12,93367.99,3994.01189],[1732708800000,93367.99,95850.0,92847.84,95556.01,9868.59893],[1732723200000,95556.0,96631.68,95184.79,96627.99,9525.88556],[1732737600000,96627.99,97208.21,95731.72,95863.11,7369.07866],[1732752000000,95863.11,96564.0,94822.54,95471.43,6275.70277],[1732766400000,95471.44,95922.39,95063.15,95299.66,5014.99892],[1732780800000,95299.66,95780.0,94640.0,95452.01,4752.0259],[1732795200000,95452.0,96221.8,94900.0,95007.14,5548.28802],[1732809600000,95007.15,95435.68,94817.0,95119.48,3678.82621],[1732824000000,95119.48,96023.48,94698.0,95643.98,3544.70175],[1732838400000,95643.99,96859.0,95364.99,96590.36,3208.77651],[1732852800000,96590.35,96630.09,95600.03,95625.05,2916.98299],[1732867200000,95625.05,97358.21,95616.0,97237.91,4164.43477],[1732881600000,97237.91,98619.99,96768.0,98019.47,8857.57633],[1732896000000,98019.46,98440.0,96853.82,97329.73,5993.35722],[1732910400000,97329.73,97624.62,96981.01,97460.0,2560.65449],[1732924800000,97460.0,97463.95,96309.85,96640.02,3052.5744],[1732939200000,96640.02,97234.02,96532.7,96783.38,3397.39114],[1732953600000,96783.38,96968.78,96092.01,96267.99,2445.61538],[1732968000000,96267.99,96732.15,96242.14,96645.41,2060.42388],[1732982400000,96645.42,97062.5,96531.35,97019.68,1822.59102],[1732996800000,97019.69,97040.0,96320.99,96407.99,1725.23724],[1733011200000,96407.99,96672.49,95693.88,96336.75,3622.03491],[1733025600000,96336.76,96515.52,96195.99,96472.97,1284.90142],[1733040000000,96472.97,97179.04,96424.99,97108.89,2803.36709],[1733054400000,97108.89,97388.78,96660.88,97028.02,3260.08114],[1733068800000,97028.02,97523.41,96958.48,97178.73,2968.12339],[1733083200000,97178.73,97836.0,96800.01,97185.18,3000.09657],[1733097600000,97185.17,98130.0,96350.0,96483.75,5392.949],[1733112000000,96483.75,96924.0,95749.97,95999.99,5378.4519],[1733126400000,95999.99,96112.0,94820.41,95128.68,6299.85507],[1733140800000,95128.67,97214.77,94766.0,97048.0,8297.68046],[1733155200000,97048.01,97356.69,94395.0,95816.0,8796.99302],[1733169600000,95816.01,96327.87,95112.01,95840.62,3792.74036],[1733184000000,95840.61,96305.52,95400.0,96079.36,3671.38924],[1733198400000,96079.36,96238.1,95277.35,95550.0,3510.45774],[1733212800000,95550.0,95662.94,94595.38,94988.01,4056.48891],[1733227200000,94988.0,96250.0,93578.17,95682.54,13543.07849],[1733241600000,95682.54,96169.99,94860.0,95428.6,5936.97324],[1733256000000,95428.61,96140.01,95272.5,95849.69,5108.93521],[1733270400000,95849.69,96614.16,95224.17,95770.32,4788.30848],[1733284800000,95770.32,96714.41,95717.54,96588.81,3607.43743],[1733299200000,96588.81,96950.0,96172.0,96190.41,3780.1103],[1733313600000,96190.41,96560.0,95352.41,95742.81,7959.19099],[1733328000000,95742.8,97232.01,94587.83,97209.64,9467.01122],[1733342400000,97209.64,99000.0,97128.52,98587.32,14248.47886],[1733356800000,98587.32,104088.0,97888.89,102964.0,29911.489432],[1733371200000,102964.0,103544.71,101324.16,102236.1,14930.57327],[1733385600000,102236.1,103159.76,102236.1,102566.91,9004.86605],[1733400000000,102566.91,103550.0,100925.97,101292.01,15250.81785],[1733414400000,101292.0,101999.0,98599.36,99028.0,14788.63995],[1733428800000,99028.01,99479.72,90500.0,96945.63,26035.34311],[1733443200000,96945.63,98828.7,95981.72,97735.29,10502.77687],[1733457600000,97735.29,98288.0,97370.19,98138.54,4600.17485],[1733472000000,98138.53,98705.23,97622.86,98069.62,5508.51297],[1733486400000,98069.61,99483.81,97512.26,99309.99,9368.1804],[1733500800000,99310.0,101799.0,98762.6,101439.99,9652.35617],[1733515200000,101439.99,101898.99,99053.03,99740.84,5417.53184],[1733529600000,99740.84,100428.0,99285.71,99299.63,2803.39835],[1733544000000,99299.64,99666.31,98844.0,99405.2,3254.00298],[1733558400000,99405.2,99821.83,99260.0,99620.0,2290.29479],[1733572800000,99620.0,99800.0,99036.01,99756.01,2409.08289],[1733587200000,99756.0,100263.64,99460.37,100077.45,2257.58478],[1733601600000,100077.45,100439.18,99595.11,99831.99,1917.58211],[1733616000000,99831.99,100328.88,99632.28,99934.82,1688.21452],[1733630400000,99934.83,100030.0,99336.0,99675.11,1590.3559],[1733644800000,99675.11,99844.28,98657.7,99701.16,2557.39593],[1733659200000,99701.17,100500.0,99357.16,99912.01,3388.44325],[1733673600000,99912.01,100198.0,99480.0,100100.98,2219.63339],[1733688000000,100100.99,101351.0,99736.06,101109.59,3168.95389],[1733702400000,101109.6,101215.93,98432.18,99090.84,6131.57247],[1733716800000,99090.84,99729.88,98328.0,99576.51,4641.05371],[1733731200000,99576.51,99679.71,98035.57,98088.47,5754.936],[1733745600000,98088.47,100421.8,97508.58,97812.0,10565.60263],[1733760000000,97812.0,98398.0,97000.0,97070.32,7646.39206],[1733774400000,97070.33,97572.52,94150.05,97276.47,19209.55908],[1733788800000,97276.48,98138.0,95565.41,96931.99,7967.90111],[1733803200000,96931.99,97519.2,95900.0,97196.44,4851.30267],[1733817600000,97196.44,97937.5,96938.19,97722.52,3732.90811],[1733832000000,97722.53,98270.0,95555.0,95658.79,11589.32855],[1733846400000,95658.79,96500.0,94256.54,95856.5,17282.11364],[1733860800000,95856.5,97200.7,95616.0,96593.0,6285.13525],[1733875200000,96593.0,97625.76,95658.24,97398.43,6101.81371],[1733889600000,97398.42,97790.36,97181.7,97334.6,2882.63101],[1733904000000,97334.59,98472.57,97316.78,98292.61,3915.0582],[1733918400000,98292.61,100800.0,98072.33,100361.64,10646.28169],[1733932800000,100361.64,101141.01,99608.23,101122.71,9214.79257],[1733947200000,101122.71,101888.0,100866.42,101125.0,4993.20573],[1733961600000,101125.0,101829.0,100331.61,101025.87,4584.27765],[1733976000000,101025.88,101191.85,100402.82,100499.99,3018.02596],[1733990400000,100499.99,101126.54,100178.32,100358.42,2593.08394],[1734004800000,100358.42,101861.6,100348.35,101797.14,7527.72986],[1734019200000,101797.14,102540.0,99311.64,99481.32,7934.57131],[1734033600000,99481.33,100476.19,99465.33,100004.29,3574.39873],[1734048000000,100004.29,100356.85,99205.0,99729.09,3169.68724],[1734062400000,99729.09,100225.52,99500.0,100130.0,2722.44317],[1734076800000,100130.01,100789.0,99896.0,100353.37,2260.04806],[1734091200000,100353.37,101375.26,99700.0,99873.16,4395.11384],[1734105600000,99873.16,101895.26,99800.0,101462.34,6176.84479],[1734120000000,101462.34,101879.98,101090.9,101424.25,3179.90213],[1734134400000,101424.24,102650.0,101148.35,102088.0,4102.31163],[1734148800000,102088.0,102138.0,101590.9,101824.0,2355.50886],[1734163200000,101824.0,101863.64,101321.0,101583.99,1246.03828],[1734177600000,101584.0,101742.43,100826.38,101625.12,2737.98405],[1734192000000,101625.12,101737.7,100831.63,101313.54,2313.84837],[1734206400000,101313.54,101499.08,100609.41,101420.0,1436.01207],[1734220800000,101420.0,102196.97,101237.14,101733.82,2717.2499],[1734235200000,101733.83,102850.0,101534.01,101732.09,3091.00658],[1734249600000,101732.09,102691.01,101581.07,102671.44,1800.59415],[1734264000000,102671.44,103359.97,102473.01,102704.01,4918.19696],[1734278400000,102704.0,103490.0,102583.65,103252.95,2441.92022],[1734292800000,103252.96,105250.0,102621.5,104463.99,7259.953965],[1734307200000,104463.99,106648.0,104259.48,104582.28,8803.848246],[1734321600000,104582.28,105420.76,104469.89,104992.79,3083.27266],[1734336000000,104992.79,105016.85,103625.78,103757.99,3972.26006],[1734350400000,103758.0,106499.99,103333.0,106332.01,9289.30941],[1734364800000,106332.0,107793.07,105797.41,106583.12,11995.104264],[1734379200000,106583.13,106648.48,105480.02,106058.66,4158.6081],[1734393600000,106058.65,107000.0,105657.34,106866.49,3882.88127],[1734408000000,106866.5,107143.29,106368.45,106805.75,2937.82223],[1734422400000,106805.75,107550.02,106708.86,106808.31,3622.94784],[1734436800000,106808.31,108353.0,105725.99,106478.47,8939.180456],[1734451200000,106478.48,107633.0,106148.0,106475.89,5875.35581],[1734465600000,106475.89,106903.99,105321.49,106133.74,3806.74886],[1734480000000,106133.74,106524.98,104581.58,104763.98,5784.93924],[1734494400000,104763.99,104763.99,103137.82,104250.75,7256.63713],[1734508800000,104250.75,105033.33,103729.18,105028.33,2927.64166],[1734523200000,105028.33,105350.0,103650.0,104428.54,7242.86665],[1734537600000,104428.54,104999.98,102817.82,102817.82,9166.33778],[1734552000000,102817.82,102997.77,100000.0,100204.01,17929.57509],[1734566400000,100204.01,101310.25,98802.0,101193.15,11011.14924],[1734580800000,101193.15,101727.28,100629.99,101656.57,3199.07619],[1734595200000,101656.57,102609.72,101380.1,102449.99,4074.86626],[1734609600000,102450.0,102800.11,99500.0,100679.86,10496.80787],[1734624000000,100679.86,101200.0,96251.32,97199.72,15856.49892],[1734638400000,97199.72,98500.0,95700.0,97461.86,10508.99952],[1734652800000,97461.86,97814.09,96000.0,97106.02,8712.02871],[1734667200000,97106.02,98233.0,96374.03,97832.53,6871.39877],[1734681600000,97832.52,97864.91,92612.1,92723.98,19009.19125],[1734696000000,92723.99,97572.0,92232.54,96991.62,16343.30766],[1734710400000,96991.63,97748.0,96300.0,97116.0,7186.02296],[1734724800000,97116.0,97816.44,95393.84,97805.44,4762.18635],[1734739200000,97805.44,97813.59,97188.09,97487.46,2878.66863],[1734753600000,97487.47,99540.61,97378.5,99040.0,5467.95008],[1734768000000,99040.0,99187.95,97800.0,98262.08,3434.11954],[1734782400000,98262.08,98283.95,96398.39,97527.97,5930.1048],[1734796800000,97527.96,97723.18,96819.36,97269.03,2933.73741],[1734811200000,97269.03,98057.51,96539.91,97291.99,2838.96097],[1734825600000,97292.0,97448.08,96549.37,96994.37,1848.52784],[1734840000000,96994.37,97071.97,95890.28,96210.24,2981.41637],[1734854400000,96210.25,97351.57,96196.85,97101.28,2184.9888],[1734868800000,97101.29,97300.0,95109.13,95377.72,4444.90674],[1734883200000,95377.71,96444.45,94700.0,94836.55,3910.30845],[1734897600000,94836.55,95824.0,94250.35,95186.27,3983.68216],[1734912000000,95186.28,96043.99,93700.42,96025.15,6028.4424],[1734926400000,96025.15,96509.98,94705.07,95404.01,3919.1348],[1734940800000,95404.01,96538.92,95036.77,95932.42,3020.85272],[1734955200000,95932.41,96423.0,93107.52,93250.37,8316.98998],[1734969600000,93250.38,94260.0,92690.0,93044.79,6236.29663],[1734984000000,93044.79,95509.09,92520.0,94881.47,5289.0505],[1734998400000,94881.47,94881.47,93569.02,94348.75,3135.824],[1735012800000,94348.75,94653.45,93810.45,94233.19,1999.49298],[1735027200000,94233.2,94635.7,93840.0,94398.6,1936.10063],[1735041600000,94398.6,98300.0,94075.1,98300.0,6970.36477],[1735056000000,98299.99,99487.99,97546.57,97581.09,6446.91305],[1735070400000,97581.1,99068.9,97250.0,98663.58,3185.52945],[1735084800000,98663.58,98878.44,97725.27,98029.48,2347.026],[1735099200000,98029.49,98581.9,97844.18,98084.33,1454.63832],[1735113600000,98084.33,99349.31,97773.83,97907.61,3026.36685],[1735128000000,97907.61,98832.89,97632.02,98519.98,2843.35507],[1735142400000,98519.99,99299.99,98134.4,99018.52,2094.84554],[1735156800000,99018.52,99569.15,98384.61,99429.6,2707.93332],[1735171200000,99429.61,99963.7,98468.26,98995.17,3339.03441],[1735185600000,98995.18,98995.18,97711.17,97719.99,2538.93374],[1735200000000,97719.99,97772.13,95199.14,95695.81,6056.25765],[1735214400000,95695.81,96280.25,95234.93,96042.88,4267.56835],[1735228800000,96042.89,96621.95,95444.44,96102.25,2892.18792],[1735243200000,96102.24,96114.46,95302.0,95791.6,2098.3852],[1735257600000,95791.6,96443.68,95401.03,96417.84,2935.2441],[1735272000000,96417.84,96604.24,94646.03,95104.76,4600.52902],[1735286400000,95104.76,97544.58,95104.76,96952.38,4963.50857],[1735300800000,96952.38,97035.8,94011.11,94573.75,6425.73336],[1735315200000,94573.75,94996.16,93500.01,94750.0,5278.97717],[1735329600000,94750.11,94823.09,94100.6,94299.03,2297.27207],[1735344000000,94299.03,94720.0,94135.66,94594.91,1341.52605],[1735358400000,94594.91,94800.0,94307.0,94381.99,971.18403],[1735372800000,94381.98,94883.0,94312.67,94754.83,1063.67759],[1735387200000,94754.83,95340.36,94375.8,94447.29,2013.14298],[1735401600000,94447.28,95245.24,94389.45,95027.76,1698.97945],[1735416000000,95027.75,95733.99,94878.26,95300.0,1297.3828],[1735430400000,95300.0,95340.0,94808.0,95172.4,1053.11164],[1735444800000,95172.41,95283.99,94971.44,95272.04,875.93086],[1735459200000,95272.05,95315.5,95010.0,95032.57,788.50288],[1735473600000,95032.58,95231.58,94010.0,94511.12,2881.2142],[1735488000000,94511.11,94578.89,93367.52,93612.89,4040.48021],[1735502400000,93612.89,93949.52,93009.52,93738.2,3936.76599],[1735516800000,93738.19,94274.29,93368.93,93722.71,2898.63024],[1735531200000,93722.72,94060.35,93240.03,93731.65,2439.98241],[1735545600000,93731.66,94068.56,93469.56,93923.14,1683.90269],[1735560000000,93923.14,94277.23,91530.45,92130.21,9295.9625],[1735574400000,92130.21,94684.09,91800.0,94417.04,6130.98017],[1735588800000,94417.04,95024.5,91901.57,92792.05,5169.96449],[1735603200000,92792.05,92907.03,92033.73,92509.59,2673.26662],[1735617600000,92509.6,93040.1,92344.07,92860.75,1910.77295],[1735632000000,92860.75,94741.68,92842.88,94232.68,3728.42811],[1735646400000,94232.68,96250.0,94232.67,95412.0,5922.39263],[1735660800000,95412.0,95590.52,93189.59,94166.88,3654.49229],[1735675200000,94166.88,94222.5,93375.38,93576.0,1722.68129],[1735689600000,93576.0,94509.42,93489.03,93838.04,1840.29813],[1735704000000,93838.04,93937.19,93500.0,93684.1,958.86153]]