[[1540472400000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540476000000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540479600000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540483200000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540486800000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540490400000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540494000000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540497600000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540501200000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540504800000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540508400000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540512000000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540515600000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540519200000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540522800000,6486.96,6486.96,6486.96,6486.96,1540469493],[1540526400000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540530000000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540533600000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540537200000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540540800000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540544400000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540548000000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540551600000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540555200000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540558800000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540562400000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540566000000,6486.96,6486.96,6486.96,6486.96,1540525858],[1540569600000,6486.96,6486.96,6465.87,6466.87,1540568980],[1540573200000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540576800000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540580400000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540584000000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540587600000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540591200000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540594800000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540598400000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540602000000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540605600000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540609200000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540612800000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540616400000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540620000000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540623600000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540627200000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540630800000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540634400000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540638000000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540641600000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540645200000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540648800000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540652400000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540656000000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540659600000,6466.87,6466.87,6466.87,6466.87,1540568980],[1540663200000,6466.87,6466.87,6465.87,6465.87,1540661029],[1540666800000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540670400000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540674000000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540677600000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540681200000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540684800000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540688400000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540692000000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540695600000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540699200000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540702800000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540706400000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540710000000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540713600000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540717200000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540720800000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540724400000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540728000000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540731600000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540735200000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540738800000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540742400000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540746000000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540749600000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540753200000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540756800000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540760400000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540764000000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540767600000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540771200000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540774800000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540778400000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540782000000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540785600000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540789200000,6465.87,6465.87,6465.87,6465.87,1540661029],[1540792800000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540796400000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540800000000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540803600000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540807200000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540810800000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540814400000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540818000000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540821600000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540825200000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540828800000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540832400000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540836000000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540839600000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540843200000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540846800000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540850400000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540854000000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540857600000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540861200000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540864800000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540868400000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540872000000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540875600000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540879200000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540882800000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540886400000,6465.87,6465.87,6465.87,6465.87,1540791144],[1540890000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540893600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540897200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540900800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540904400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540908000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540911600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540915200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540918800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540922400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540926000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540929600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540933200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540936800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540940400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540944000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540947600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540951200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540954800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540958400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540962000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540965600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540969200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540972800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540976400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540980000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540983600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540987200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540990800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540994400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1540998000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541001600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541005200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541008800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541012400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541016000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541019600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541023200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541026800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541030400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541034000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541037600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541041200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541044800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541048400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541052000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541055600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541059200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541062800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541066400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541070000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541073600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541077200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541080800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541084400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541088000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541091600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541095200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541098800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541102400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541106000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541109600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541113200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541116800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541120400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541124000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541127600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541131200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541134800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541138400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541142000000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541145600000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541149200000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541152800000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541156400000,6465.87,6465.87,6465.87,6465.87,1540889989],[1541160000000,6465.87,6465.87,6340.48,6340.48,1541157243],[1541163600000,6340.48,6340.48,6340.48,6340.48,1541157243],[1541167200000,6340.48,6340.48,6340.48,6340.48,1541157243],[1541170800000,6340.48,6340.48,6340.48,6340.48,1541157243],[1541174400000,6340.48,6340.48,6340.48,6340.48,1541157243],[1541178000000,6340.48,6465.87,6340.48,6465.87,1541176925],[1541181600000,6465.87,6465.87,6465.87,6465.87,1541176925],[1541185200000,6465.87,6465.87,6465.87,6465.87,1541176925],[1541188800000,6465.87,6465.87,6465.87,6465.87,1541176925],[1541192400000,6465.87,6465.87,6340.48,6340.48,1541189625],[1541196000000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541199600000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541203200000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541206800000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541210400000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541214000000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541217600000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541221200000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541224800000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541228400000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541232000000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541235600000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541239200000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541242800000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541246400000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541250000000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541253600000,6340.48,6340.48,6340.48,6340.48,1541189625],[1541257200000,6340.48,6465.87,6340.48,6465.87,1541253972],[1541260800000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541264400000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541268000000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541271600000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541275200000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541278800000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541282400000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541286000000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541289600000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541293200000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541296800000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541300400000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541304000000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541307600000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541311200000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541314800000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541318400000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541322000000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541325600000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541329200000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541332800000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541336400000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541340000000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541343600000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541347200000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541350800000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541354400000,6465.87,6465.87,6465.87,6465.87,1541253972],[1541358000000,6465.87,6465.87,6340.48,6340.48,1541357580],[1541361600000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541365200000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541368800000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541372400000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541376000000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541379600000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541383200000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541386800000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541390400000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541394000000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541397600000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541401200000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541404800000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541408400000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541412000000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541415600000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541419200000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541422800000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541426400000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541430000000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541433600000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541437200000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541440800000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541444400000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541448000000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541451600000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541455200000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541458800000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541462400000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541466000000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541469600000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541473200000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541476800000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541480400000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541484000000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541487600000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541491200000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541494800000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541498400000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541502000000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541505600000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541509200000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541512800000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541516400000,6340.48,6340.48,6340.48,6340.48,1541357580],[1541520000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541523600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541527200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541530800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541534400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541538000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541541600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541545200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541548800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541552400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541556000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541559600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541563200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541566800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541570400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541574000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541577600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541581200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541584800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541588400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541592000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541595600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541599200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541602800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541606400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541610000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541613600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541617200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541620800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541624400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541628000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541631600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541635200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541638800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541642400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541646000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541649600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541653200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541656800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541660400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541664000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541667600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541671200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541674800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541678400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541682000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541685600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541689200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541692800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541696400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541700000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541703600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541707200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541710800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541714400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541718000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541721600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541725200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541728800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541732400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541736000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541739600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541743200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541746800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541750400000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541754000000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541757600000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541761200000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541764800000,6340.48,6340.48,6340.48,6340.48,1541518309],[1541768400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541772000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541775600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541779200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541782800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541786400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541790000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541793600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541797200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541800800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541804400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541808000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541811600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541815200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541818800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541822400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541826000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541829600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541833200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541836800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541840400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541844000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541847600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541851200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541854800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541858400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541862000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541865600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541869200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541872800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541876400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541880000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541883600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541887200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541890800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541894400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541898000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541901600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541905200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541908800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541912400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541916000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541919600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541923200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541926800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541930400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541934000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541937600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541941200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541944800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541948400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541952000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541955600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541959200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541962800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541966400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541970000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541973600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541977200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541980800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541984400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541988000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541991600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541995200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1541998800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1542002400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1542006000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1542009600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1542013200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1542016800000,6340.48,6340.48,6340.48,6340.48,1541764992],[1542020400000,6340.48,6340.48,6340.48,6340.48,1541764992],[1542024000000,6340.48,6340.48,6340.48,6340.48,1541764992],[1542027600000,6340.48,6340.48,6340.48,6340.48,1541764992],[1542031200000,6340.48,6340.48,6340.48,6340.48,1541764992],[1542034800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542038400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542042000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542045600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542049200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542052800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542056400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542060000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542063600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542067200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542070800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542074400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542078000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542081600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542085200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542088800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542092400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542096000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542099600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542103200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542106800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542110400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542114000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542117600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542121200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542124800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542128400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542132000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542135600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542139200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542142800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542146400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542150000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542153600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542157200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542160800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542164400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542168000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542171600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542175200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542178800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542182400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542186000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542189600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542193200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542196800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542200400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542204000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542207600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542211200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542214800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542218400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542222000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542225600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542229200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542232800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542236400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542240000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542243600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542247200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542250800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542254400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542258000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542261600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542265200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542268800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542272400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542276000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542279600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542283200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542286800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542290400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542294000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542297600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542301200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542304800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542308400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542312000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542315600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542319200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542322800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542326400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542330000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542333600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542337200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542340800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542344400000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542348000000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542351600000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542355200000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542358800000,6340.48,6340.48,6340.48,6340.48,1542034071],[1542362400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542366000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542369600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542373200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542376800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542380400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542384000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542387600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542391200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542394800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542398400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542402000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542405600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542409200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542412800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542416400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542420000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542423600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542427200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542430800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542434400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542438000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542441600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542445200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542448800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542452400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542456000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542459600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542463200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542466800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542470400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542474000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542477600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542481200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542484800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542488400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542492000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542495600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542499200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542502800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542506400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542510000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542513600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542517200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542520800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542524400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542528000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542531600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542535200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542538800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542542400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542546000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542549600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542553200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542556800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542560400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542564000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542567600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542571200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542574800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542578400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542582000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542585600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542589200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542592800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542596400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542600000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542603600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542607200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542610800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542614400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542618000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542621600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542625200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542628800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542632400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542636000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542639600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542643200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542646800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542650400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542654000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542657600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542661200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542664800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542668400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542672000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542675600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542679200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542682800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542686400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542690000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542693600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542697200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542700800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542704400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542708000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542711600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542715200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542718800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542722400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542726000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542729600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542733200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542736800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542740400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542744000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542747600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542751200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542754800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542758400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542762000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542765600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542769200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542772800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542776400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542780000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542783600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542787200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542790800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542794400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542798000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542801600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542805200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542808800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542812400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542816000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542819600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542823200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542826800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542830400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542834000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542837600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542841200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542844800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542848400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542852000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542855600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542859200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542862800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542866400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542870000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542873600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542877200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542880800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542884400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542888000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542891600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542895200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542898800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542902400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542906000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542909600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542913200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542916800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542920400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542924000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542927600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542931200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542934800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542938400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542942000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542945600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542949200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542952800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542956400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542960000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542963600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542967200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542970800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542974400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542978000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542981600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542985200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542988800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542992400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542996000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1542999600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543003200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543006800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543010400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543014000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543017600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543021200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543024800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543028400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543032000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543035600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543039200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543042800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543046400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543050000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543053600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543057200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543060800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543064400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543068000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543071600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543075200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543078800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543082400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543086000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543089600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543093200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543096800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543100400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543104000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543107600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543111200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543114800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543118400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543122000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543125600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543129200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543132800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543136400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543140000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543143600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543147200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543150800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543154400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543158000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543161600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543165200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543168800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543172400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543176000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543179600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543183200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543186800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543190400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543194000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543197600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543201200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543204800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543208400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543212000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543215600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543219200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543222800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543226400000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543230000000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543233600000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543237200000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543240800000,6340.48,6340.48,6340.48,6340.48,1542360041],[1543244400000,6340.48,6465.87,6340.48,6465.87,1543244040],[1543248000000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543251600000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543255200000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543258800000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543262400000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543266000000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543269600000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543273200000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543276800000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543280400000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543284000000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543287600000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543291200000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543294800000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543298400000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543302000000,6465.87,6465.87,6465.87,6465.87,1543244603],[1543305600000,6465.87,6465.87,3832.9,3832.9,1543302830],[1543309200000,3832.9,3832.9,3832.9,3832.9,1543302830],[1543312800000,3832.9,3832.9,3832.9,3832.9,1543312275],[1543316400000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543320000000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543323600000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543327200000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543330800000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543334400000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543338000000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543341600000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543345200000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543348800000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543352400000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543356000000,3832.9,3832.9,3832.9,3832.9,1543314914],[1543359600000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543363200000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543366800000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543370400000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543374000000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543377600000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543381200000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543384800000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543388400000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543392000000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543395600000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543399200000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543402800000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543406400000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543410000000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543413600000,3832.9,3832.9,3832.9,3832.9,1543356163],[1543417200000,3832.9,4180,3832.9,4180,1543414988],[1543420800000,4180,4180,4180,4180,1543414988],[1543424400000,4180,4180,4180,4180,1543414988],[1543428000000,4180,4180,4180,4180,1543414988],[1543431600000,4180,4180,4180,4180,1543414988],[1543435200000,4180,4180,4180,4180,1543414988],[1543438800000,4180,4180,4180,4180,1543414988],[1543442400000,4180,4180,4180,4180,1543414988],[1543446000000,4180,4180,4180,4180,1543414988],[1543449600000,4180,4180,4180,4180,1543414988],[1543453200000,4180,4180,4180,4180,1543414988],[1543456800000,4180,4180,4180,4180,1543414988],[1543460400000,4180,4180,4180,4180,1543414988],[1543464000000,4180,4180,4180,4180,1543414988],[1543467600000,4180,4180,4180,4180,1543414988],[1543471200000,4180,4180,4180,4180,1543414988],[1543474800000,4180,4180,4180,4180,1543414988],[1543478400000,4180,4180,4180,4180,1543414988],[1543482000000,4180,4180,4180,4180,1543414988],[1543485600000,4180,4180,4180,4180,1543414988],[1543489200000,4180,4358.26,4180,4358.26,1543486191],[1543492800000,4358.26,4358.26,4358.26,4358.26,1543486191],[1543496400000,4358.26,4358.26,4358.26,4358.26,1543486191],[1543500000000,4358.26,4358.26,4358.26,4358.26,1543486191],[1543503600000,4358.26,4358.26,4358.26,4358.26,1543486191],[1543507200000,4358.26,4358.26,4358.26,4358.26,1543486191],[1543510800000,4358.26,4358.26,4358.26,4358.26,1543486191],[1543514400000,4358.26,4358.26,4358.26,4358.26,1543486191],[1543518000000,4358.26,4358.26,4358.26,4358.26,1543486191],[1543521600000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543525200000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543528800000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543532400000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543536000000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543539600000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543543200000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543546800000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543550400000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543554000000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543557600000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543561200000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543564800000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543568400000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543572000000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543575600000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543579200000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543582800000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543586400000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543590000000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543593600000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543597200000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543600800000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543604400000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543608000000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543611600000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543615200000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543618800000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543622400000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543626000000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543629600000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543633200000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543636800000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543640400000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543644000000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543647600000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543651200000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543654800000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543658400000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543662000000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543665600000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543669200000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543672800000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543676400000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543680000000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543683600000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543687200000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543690800000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543694400000,4358.26,4358.26,4358.26,4358.26,1543518977],[1543698000000,4358.26,4358.26,4308.26,4308.26,1543695016],[1543701600000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543705200000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543708800000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543712400000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543716000000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543719600000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543723200000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543726800000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543730400000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543734000000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543737600000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543741200000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543744800000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543748400000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543752000000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543755600000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543759200000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543762800000,4308.26,4308.26,4308.26,4308.26,1543695016],[1543766400000,4308.26,4308.26,4166.42,4166.42,1543765895],[1543770000000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543773600000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543777200000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543780800000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543784400000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543788000000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543791600000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543795200000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543798800000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543802400000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543806000000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543809600000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543813200000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543816800000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543820400000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543824000000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543827600000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543831200000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543834800000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543838400000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543842000000,4166.42,4166.42,4166.42,4166.42,1543765895],[1543845600000,4166.42,4166.42,4166.42,4166.42,1543842665],[1543849200000,4166.42,4166.42,4166.42,4166.42,1543842665],[1543852800000,4166.42,4166.42,4166.42,4166.42,1543842665],[1543856400000,4166.42,4166.42,4166.42,4166.42,1543842665],[1543860000000,4166.42,4166.42,4166.42,4166.42,1543842665],[1543863600000,4166.42,4166.42,4166.42,4166.42,1543842665],[1543867200000,4166.42,4166.42,3885,3885,1543865723],[1543870800000,3885,3885,3885,3885,1543865723],[1543874400000,3885,3885,3885,3885,1543865723],[1543878000000,3885,3885,3885,3885,1543865723],[1543881600000,3885,3885,3885,3885,1543865723],[1543885200000,3885,3885,3885,3885,1543865723],[1543888800000,3885,3885,3885,3885,1543865723],[1543892400000,3885,3885,3885,3885,1543865723],[1543896000000,3885,3885,3885,3885,1543865723],[1543899600000,3885,3885,3885,3885,1543865723],[1543903200000,3885,3885,3885,3885,1543865723],[1543906800000,3885,3885,3885,3885,1543865723],[1543910400000,3885,3885,3885,3885,1543865723],[1543914000000,3885,3885,3885,3885,1543865723],[1543917600000,3885,3885,3885,3885,1543865723],[1543921200000,3885,4005.83,3885,4005.83,1543920672],[1543924800000,4005.83,4005.83,4005.83,4005.83,1543920672],[1543928400000,4005.83,4005.83,4005.83,4005.83,1543920672],[1543932000000,4005.83,4005.83,4005.83,4005.83,1543920672],[1543935600000,4005.83,4005.83,4005.83,4005.83,1543920672],[1543939200000,4005.83,4005.83,4005.83,4005.83,1543920672],[1543942800000,4005.83,4005.83,4005.83,4005.83,1543920672],[1543946400000,4005.83,4005.83,3990.11,3990.11,1543942870],[1543950000000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543953600000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543957200000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543960800000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543964400000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543968000000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543971600000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543975200000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543978800000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543982400000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543986000000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543989600000,3990.11,3990.11,3990.11,3990.11,1543942870],[1543993200000,3990.11,3990.11,3912.84,3912.84,1543992312],[1543996800000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544000400000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544004000000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544007600000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544011200000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544014800000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544018400000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544022000000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544025600000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544029200000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544032800000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544036400000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544040000000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544043600000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544047200000,3912.84,3912.84,3912.84,3912.84,1543992312],[1544050800000,3912.84,3912.84,3780.25,3780.25,1544047494],[1544054400000,3780.25,3780.25,3780.25,3780.25,1544047494],[1544058000000,3780.25,3780.25,3780.25,3780.25,1544047494],[1544061600000,3780.25,3780.25,3780.25,3780.25,1544047494],[1544065200000,3780.25,3780.25,3780.25,3780.25,1544047494],[1544068800000,3780.25,3780.25,3780.25,3780.25,1544047494],[1544072400000,3780.25,3780.25,3780.25,3780.25,1544047494],[1544076000000,3780.25,3780.25,3780.25,3780.25,1544047494],[1544079600000,3780.25,3780.25,3780.25,3780.25,1544047494],[1544083200000,3780.25,3780.25,3780.25,3780.25,1544047494],[1544086800000,3780.25,3780.25,3780.25,3780.25,1544047494],[1544090400000,3780.25,3873.95,3780.25,3873.95,1544089207],[1544094000000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544097600000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544101200000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544104800000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544108400000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544112000000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544115600000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544119200000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544122800000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544126400000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544130000000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544133600000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544137200000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544140800000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544144400000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544148000000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544151600000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544155200000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544158800000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544162400000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544166000000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544169600000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544173200000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544176800000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544180400000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544184000000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544187600000,3873.95,3873.95,3873.95,3873.95,1544089207],[1544191200000,3873.95,3873.95,3417.8,3417.8,1544188831],[1544194800000,3417.8,3417.8,3417.8,3417.8,1544188831],[1544198400000,3417.8,3417.8,3417.8,3417.8,1544188831],[1544202000000,3417.8,3417.8,3417.8,3417.8,1544188831],[1544205600000,3417.8,3417.8,3417.8,3417.8,1544188831],[1544209200000,3417.8,3417.8,3417.8,3417.8,1544188831],[1544212800000,3417.8,3486.67,3417.8,3486.67,1544212779],[1544216400000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544220000000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544223600000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544227200000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544230800000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544234400000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544238000000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544241600000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544245200000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544248800000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544252400000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544256000000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544259600000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544263200000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544266800000,3486.67,3486.67,3486.67,3486.67,1544212779],[1544270400000,3486.67,3486.67,3434.96,3434.96,1544267519],[1544274000000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544277600000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544281200000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544284800000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544288400000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544292000000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544295600000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544299200000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544302800000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544306400000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544310000000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544313600000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544317200000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544320800000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544324400000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544328000000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544331600000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544335200000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544338800000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544342400000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544346000000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544349600000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544353200000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544356800000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544360400000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544364000000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544367600000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544371200000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544374800000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544378400000,3434.96,3434.96,3434.96,3434.96,1544267519],[1544382000000,3434.96,3643.56,3434.96,3643.56,1544381515],[1544385600000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544389200000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544392800000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544396400000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544400000000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544403600000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544407200000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544410800000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544414400000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544418000000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544421600000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544425200000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544428800000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544432400000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544436000000,3643.56,3643.56,3643.56,3643.56,1544381515],[1544439600000,3643.56,3643.56,3561.6,3561.6,1544437495],[1544443200000,3561.6,3561.6,3561.6,3561.6,1544437495],[1544446800000,3561.6,3561.6,3561.6,3561.6,1544437495],[1544450400000,3561.6,3561.6,3561.6,3561.6,1544437495],[1544454000000,3561.6,3561.6,3561.6,3561.6,1544437495],[1544457600000,3561.6,3561.6,3561.6,3561.6,1544437495],[1544461200000,3561.6,3561.6,3561.6,3561.6,1544437495],[1544464800000,3561.6,3561.6,3561.6,3561.6,1544437495],[1544468400000,3561.6,3561.6,3513.97,3513.97,1544466380],[1544472000000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544475600000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544479200000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544482800000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544486400000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544490000000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544493600000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544497200000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544500800000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544504400000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544508000000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544511600000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544515200000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544518800000,3513.97,3513.97,3513.97,3513.97,1544466380],[1544522400000,3513.97,3513.97,3488.86,3488.86,1544520223],[1544526000000,3488.86,3488.86,3488.86,3488.86,1544520223],[1544529600000,3488.86,3488.86,3488.86,3488.86,1544520223],[1544533200000,3488.86,3488.86,3488.86,3488.86,1544520223],[1544536800000,3488.86,3488.86,3488.86,3488.86,1544520223],[1544540400000,3488.86,3488.86,3488.86,3488.86,1544520223],[1544544000000,3488.86,3488.86,3488.86,3488.86,1544520223],[1544547600000,3488.86,3488.86,3488.86,3488.86,1544520223],[1544551200000,3488.86,3488.86,3488.86,3488.86,1544520223],[1544554800000,3488.86,3488.86,3488.86,3488.86,1544520223],[1544558400000,3488.86,3488.86,3488.86,3488.86,1544520223],[1544562000000,3488.86,3488.86,3488.86,3488.86,1544520223],[1544565600000,3488.86,3488.86,3411.48,3411.48,1544562155],[1544569200000,3411.48,3411.48,3411.48,3411.48,1544562155],[1544572800000,3411.48,3411.48,3411.48,3411.48,1544562155],[1544576400000,3411.48,3411.48,3411.48,3411.48,1544562155],[1544580000000,3411.48,3411.48,3411.48,3411.48,1544562155],[1544583600000,3411.48,3411.48,3411.48,3411.48,1544562155],[1544587200000,3411.48,3411.48,3411.48,3411.48,1544562155],[1544590800000,3411.48,3411.48,3411.48,3411.48,1544562155],[1544594400000,3411.48,3411.48,3411.48,3411.48,1544562155],[1544598000000,3411.48,3411.48,3411.48,3411.48,1544562155],[1544601600000,3411.48,3411.48,3411.48,3411.48,1544562155],[1544605200000,3411.48,3453.41,3411.48,3453.41,1544603151],[1544608800000,3453.41,3453.41,3453.41,3453.41,1544603151],[1544612400000,3453.41,3453.41,3453.41,3453.41,1544603151],[1544616000000,3453.41,3453.41,3453.41,3453.41,1544603151],[1544619600000,3453.41,3453.41,3453.41,3453.41,1544603151],[1544623200000,3453.41,3453.41,3453.41,3453.41,1544603151],[1544626800000,3453.41,3453.41,3453.41,3453.41,1544603151],[1544630400000,3453.41,3472.16,3453.41,3472.16,1544627723],[1544634000000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544637600000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544641200000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544644800000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544648400000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544652000000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544655600000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544659200000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544662800000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544666400000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544670000000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544673600000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544677200000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544680800000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544684400000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544688000000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544691600000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544695200000,3472.16,3472.16,3472.16,3472.16,1544627723],[1544698800000,3472.16,3472.16,3427.28,3427.28,1544698302],[1544702400000,3427.28,3427.28,3427.28,3427.28,1544698302],[1544706000000,3427.28,3427.28,3427.28,3427.28,1544698302],[1544709600000,3427.28,3427.28,3427.28,3427.28,1544698302],[1544713200000,3427.28,3427.28,3427.28,3427.28,1544698302],[1544716800000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544720400000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544724000000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544727600000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544731200000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544734800000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544738400000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544742000000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544745600000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544749200000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544752800000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544756400000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544760000000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544763600000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544767200000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544770800000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544774400000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544778000000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544781600000,3427.28,3427.28,3427.28,3427.28,1544715502],[1544785200000,3427.28,3427.28,3427.28,3427.28,1544783171],[1544788800000,3427.28,3427.28,3427.28,3427.28,1544783171],[1544792400000,3427.28,3427.28,3427.28,3427.28,1544783171],[1544796000000,3427.28,3427.28,3427.28,3427.28,1544783171],[1544799600000,3427.28,3427.28,3427.28,3427.28,1544783171],[1544803200000,3427.28,3427.28,3427.28,3427.28,1544783171],[1544806800000,3427.28,3427.28,3427.28,3427.28,1544783171],[1544810400000,3427.28,3427.28,3240.71,3240.71,1544807050],[1544814000000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544817600000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544821200000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544824800000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544828400000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544832000000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544835600000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544839200000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544842800000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544846400000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544850000000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544853600000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544857200000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544860800000,3240.71,3240.71,3240.71,3240.71,1544807050],[1544864400000,3240.71,3253.43,3240.71,3253.43,1544862136],[1544868000000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544871600000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544875200000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544878800000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544882400000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544886000000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544889600000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544893200000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544896800000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544900400000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544904000000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544907600000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544911200000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544914800000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544918400000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544922000000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544925600000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544929200000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544932800000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544936400000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544940000000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544943600000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544947200000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544950800000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544954400000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544958000000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544961600000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544965200000,3253.43,3253.43,3253.43,3253.43,1544862136],[1544968800000,3253.43,3279.83,3253.43,3279.83,1544967768],[1544972400000,3279.83,3279.83,3279.83,3279.83,1544967768],[1544976000000,3279.83,3279.83,3279.83,3279.83,1544967768],[1544979600000,3279.83,3279.83,3279.83,3279.83,1544967768],[1544983200000,3279.83,3279.83,3279.83,3279.83,1544967768],[1544986800000,3279.83,3279.83,3279.83,3279.83,1544967768],[1544990400000,3279.83,3279.83,3279.83,3279.83,1544967768],[1544994000000,3279.83,3279.83,3279.83,3279.83,1544967768],[1544997600000,3279.83,3279.83,3279.83,3279.83,1544996555],[1545001200000,3279.83,3279.83,3279.83,3279.83,1544996555],[1545004800000,3279.83,3279.83,3279.83,3279.83,1544996555],[1545008400000,3279.83,3279.83,3279.83,3279.83,1544996555],[1545012000000,3279.83,3279.83,3279.83,3279.83,1544996555],[1545015600000,3279.83,3279.83,3279.83,3279.83,1544996555],[1545019200000,3279.83,3279.83,3279.83,3279.83,1544996555],[1545022800000,3279.83,3279.83,3279.83,3279.83,1544996555],[1545026400000,3279.83,3279.83,3279.83,3279.83,1544996555],[1545030000000,3279.83,3279.83,3279.83,3279.83,1544996555],[1545033600000,3279.83,3279.83,3279.83,3279.83,1544996555],[1545037200000,3279.83,3294.99,3279.83,3294.99,1545034935],[1545040800000,3294.99,3294.99,3294.99,3294.99,1545034935],[1545044400000,3294.99,3294.99,3294.99,3294.99,1545034935],[1545048000000,3294.99,3294.99,3294.99,3294.99,1545034935],[1545051600000,3294.99,3294.99,3294.99,3294.99,1545034935],[1545055200000,3294.99,3447.45,3294.99,3447.45,1545053486],[1545058800000,3447.45,3447.45,3447.45,3447.45,1545053486],[1545062400000,3447.45,3447.45,3447.45,3447.45,1545053486],[1545066000000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545069600000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545073200000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545076800000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545080400000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545084000000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545087600000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545091200000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545094800000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545098400000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545102000000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545105600000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545109200000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545112800000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545116400000,3447.45,3447.45,3447.45,3447.45,1545064664],[1545120000000,3447.45,3550.28,3447.45,3550.28,1545119161],[1545123600000,3550.28,3550.28,3550.28,3550.28,1545119161],[1545127200000,3550.28,3550.28,3550.28,3550.28,1545119161],[1545130800000,3550.28,3550.28,3550.28,3550.28,1545119161],[1545134400000,3550.28,3550.28,3550.28,3550.28,1545119161],[1545138000000,3550.28,3550.28,3550.28,3550.28,1545119161],[1545141600000,3550.28,3550.28,3550.28,3550.28,1545119161],[1545145200000,3550.28,3580.33,3550.28,3550.28,1545143423],[1545148800000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545152400000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545156000000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545159600000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545163200000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545166800000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545170400000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545174000000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545177600000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545181200000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545184800000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545188400000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545192000000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545195600000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545199200000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545202800000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545206400000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545210000000,3550.28,3550.28,3550.28,3550.28,1545143423],[1545213600000,3550.28,3789.01,3550.28,3789.01,1545212253],[1545217200000,3789.01,3789.01,3789.01,3789.01,1545212253],[1545220800000,3789.01,3789.01,3789.01,3789.01,1545212253],[1545224400000,3789.01,3789.01,3789.01,3789.01,1545212253],[1545228000000,3789.01,3789.01,3789.01,3789.01,1545212253],[1545231600000,3789.01,3789.01,3789.01,3789.01,1545212253],[1545235200000,3789.01,3841.53,3789.01,3820.54,1545234051],[1545238800000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545242400000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545246000000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545249600000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545253200000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545256800000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545260400000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545264000000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545267600000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545271200000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545274800000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545278400000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545282000000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545285600000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545289200000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545292800000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545296400000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545300000000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545303600000,3820.54,3820.54,3820.54,3820.54,1545234051],[1545307200000,3820.54,4078.4,3820.54,4078.4,1545307053],[1545310800000,4078.4,4078.4,4078.4,4078.4,1545307053],[1545314400000,4078.4,4078.4,4078.4,4078.4,1545307053],[1545318000000,4078.4,4078.4,4078.4,4078.4,1545307053],[1545321600000,4078.4,4078.4,4078.4,4078.4,1545307053],[1545325200000,4078.4,4078.4,4078.4,4078.4,1545307053],[1545328800000,4078.4,4078.4,4078.4,4078.4,1545307053],[1545332400000,4078.4,4096.44,4078.4,4096.44,1545332119],[1545336000000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545339600000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545343200000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545346800000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545350400000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545354000000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545357600000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545361200000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545364800000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545368400000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545372000000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545375600000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545379200000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545382800000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545386400000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545390000000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545393600000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545397200000,4096.44,4096.44,4096.44,4096.44,1545332119],[1545400800000,4096.44,4108.96,4096.44,4108.96,1545398649],[1545404400000,4108.96,4108.96,4108.96,4108.96,1545398649],[1545408000000,4108.96,4108.96,3820.54,3820.54,1545406919],[1545411600000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545415200000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545418800000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545422400000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545426000000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545429600000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545433200000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545436800000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545440400000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545444000000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545447600000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545451200000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545454800000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545458400000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545462000000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545465600000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545469200000,3820.54,3820.54,3820.54,3820.54,1545406919],[1545472800000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545476400000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545480000000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545483600000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545487200000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545490800000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545494400000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545498000000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545501600000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545505200000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545508800000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545512400000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545516000000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545519600000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545523200000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545526800000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545530400000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545534000000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545537600000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545541200000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545544800000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545548400000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545552000000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545555600000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545559200000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545562800000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545566400000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545570000000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545573600000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545577200000,3820.54,3820.54,3820.54,3820.54,1545472764],[1545580800000,3820.54,3986.55,3820.54,3986.55,1545579359],[1545584400000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545588000000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545591600000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545595200000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545598800000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545602400000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545606000000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545609600000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545613200000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545616800000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545620400000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545624000000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545627600000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545631200000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545634800000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545638400000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545642000000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545645600000,3986.55,3986.55,3986.55,3986.55,1545579359],[1545649200000,3986.55,4171.53,3986.55,4171.53,1545648734],[1545652800000,4171.53,4171.53,4171.53,4171.53,1545648734],[1545656400000,4171.53,4171.53,4171.53,4171.53,1545648734],[1545660000000,4171.53,4171.53,4171.53,4171.53,1545648734],[1545663600000,4171.53,4171.53,4171.53,4171.53,1545648734],[1545667200000,4171.53,4235.88,4171.53,4235.88,1545665724],[1545670800000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545674400000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545678000000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545681600000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545685200000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545688800000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545692400000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545696000000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545699600000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545703200000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545706800000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545710400000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545714000000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545717600000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545721200000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545724800000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545728400000,4235.88,4235.88,4235.88,4235.88,1545665724],[1545732000000,4235.88,4235.88,3805.91,3805.91,1545728661],[1545735600000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545739200000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545742800000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545746400000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545750000000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545753600000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545757200000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545760800000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545764400000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545768000000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545771600000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545775200000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545778800000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545782400000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545786000000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545789600000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545793200000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545796800000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545800400000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545804000000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545807600000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545811200000,3805.91,3805.91,3805.91,3805.91,1545728661],[1545814800000,3805.91,3822.78,3805.91,3822.78,1545812870],[1545818400000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545822000000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545825600000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545829200000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545832800000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545836400000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545840000000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545843600000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545847200000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545850800000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545854400000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545858000000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545861600000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545865200000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545868800000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545872400000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545876000000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545879600000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545883200000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545886800000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545890400000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545894000000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545897600000,3822.78,3822.78,3822.78,3822.78,1545812870],[1545901200000,3822.78,3822.78,3807.77,3807.77,1545899027],[1545904800000,3807.77,3807.77,3807.77,3807.77,1545899027],[1545908400000,3807.77,3807.77,3807.77,3807.77,1545899027],[1545912000000,3807.77,3807.77,3807.77,3807.77,1545899027],[1545915600000,3807.77,3807.77,3807.77,3807.77,1545899027],[1545919200000,3807.77,3807.77,3807.77,3807.77,1545899027],[1545922800000,3807.77,3807.77,3807.77,3807.77,1545899027],[1545926400000,3807.77,3807.77,3787.53,3787.53,1545924564],[1545930000000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545933600000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545937200000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545940800000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545944400000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545948000000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545951600000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545955200000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545958800000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545962400000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545966000000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545969600000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545973200000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545976800000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545980400000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545984000000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545987600000,3787.53,3787.53,3787.53,3787.53,1545924564],[1545991200000,3787.53,3787.53,3674.7,3674.7,1545988463],[1545994800000,3674.7,3674.7,3674.7,3674.7,1545988463],[1545998400000,3674.7,3674.7,3674.7,3674.7,1545988463],[1546002000000,3674.7,3674.7,3674.7,3674.7,1545988463],[1546005600000,3674.7,3674.7,3674.7,3674.7,1545988463],[1546009200000,3674.7,3674.7,3674.7,3674.7,1545988463],[1546012800000,3674.7,3674.7,3674.7,3674.7,1545988463],[1546016400000,3674.7,3674.7,3674.7,3674.7,1545988463],[1546020000000,3674.7,3674.7,3674.7,3674.7,1545988463],[1546023600000,3674.7,3674.7,3674.7,3674.7,1545988463],[1546027200000,3674.7,3674.7,3674.7,3674.7,1545988463],[1546030800000,3674.7,3674.7,3674.7,3674.7,1545988463],[1546034400000,3674.7,3946.08,3674.7,3946.08,1546034360],[1546038000000,3946.08,3946.08,3946.08,3946.08,1546034360],[1546041600000,3946.08,3946.08,3946.08,3946.08,1546034360],[1546045200000,3946.08,3946.08,3946.08,3946.08,1546034360],[1546048800000,3946.08,3946.08,3946.08,3946.08,1546034360],[1546052400000,3946.08,3946.08,3946.08,3946.08,1546034360],[1546056000000,3946.08,3946.08,3946.08,3946.08,1546034360],[1546059600000,3946.08,3946.08,3946.08,3946.08,1546034360],[1546063200000,3946.08,3946.08,3946.08,3946.08,1546034360],[1546066800000,3946.08,3946.08,3946.08,3946.08,1546034360],[1546070400000,3946.08,3946.08,3946.08,3946.08,1546034360],[1546074000000,3946.08,3946.08,3940.75,3940.75,1546070967],[1546077600000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546081200000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546084800000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546088400000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546092000000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546095600000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546099200000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546102800000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546106400000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546110000000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546113600000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546117200000,3940.75,3940.75,3940.75,3940.75,1546070967],[1546120800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546124400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546128000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546131600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546135200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546138800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546142400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546146000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546149600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546153200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546156800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546160400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546164000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546167600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546171200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546174800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546178400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546182000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546185600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546189200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546192800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546196400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546200000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546203600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546207200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546210800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546214400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546218000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546221600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546225200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546228800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546232400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546236000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546239600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546243200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546246800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546250400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546254000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546257600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546261200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546264800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546268400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546272000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546275600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546279200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546282800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546286400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546290000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546293600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546297200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546300800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546304400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546308000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546311600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546315200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546318800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546322400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546326000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546329600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546333200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546336800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546340400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546344000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546347600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546351200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546354800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546358400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546362000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546365600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546369200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546372800000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546376400000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546380000000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546383600000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546387200000,3940.75,3940.75,3940.75,3940.75,1546119303],[1546390800000,3940.75,3940.75,3853.19,3853.19,1546388362],[1546394400000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546398000000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546401600000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546405200000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546408800000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546412400000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546416000000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546419600000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546423200000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546426800000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546430400000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546434000000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546437600000,3853.19,3853.19,3853.19,3853.19,1546388362],[1546441200000,3853.19,3887.69,3853.19,3887.69,1546438004],[1546444800000,3887.69,3887.69,3887.69,3887.69,1546438004],[1546448400000,3887.69,3887.69,3887.69,3887.69,1546438004],[1546452000000,3887.69,3897.57,3887.69,3897.57,1546451065],[1546455600000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546459200000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546462800000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546466400000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546470000000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546473600000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546477200000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546480800000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546484400000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546488000000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546491600000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546495200000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546498800000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546502400000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546506000000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546509600000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546513200000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546516800000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546520400000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546524000000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546527600000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546531200000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546534800000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546538400000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546542000000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546545600000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546549200000,3897.57,3897.57,3897.57,3897.57,1546451065],[1546552800000,3897.57,3897.57,3853.63,3853.63,1546550905],[1546556400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546560000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546563600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546567200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546570800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546574400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546578000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546581600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546585200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546588800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546592400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546596000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546599600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546603200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546606800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546610400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546614000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546617600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546621200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546624800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546628400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546632000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546635600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546639200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546642800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546646400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546650000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546653600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546657200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546660800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546664400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546668000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546671600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546675200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546678800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546682400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546686000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546689600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546693200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546696800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546700400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546704000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546707600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546711200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546714800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546718400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546722000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546725600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546729200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546732800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546736400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546740000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546743600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546747200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546750800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546754400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546758000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546761600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546765200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546768800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546772400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546776000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546779600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546783200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546786800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546790400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546794000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546797600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546801200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546804800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546808400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546812000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546815600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546819200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546822800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546826400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546830000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546833600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546837200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546840800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546844400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546848000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546851600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546855200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546858800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546862400000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546866000000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546869600000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546873200000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546876800000,3853.63,3853.63,3853.63,3853.63,1546550905],[1546880400000,3853.63,4034.51,3853.63,4034.51,1546878216],[1546884000000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546887600000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546891200000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546894800000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546898400000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546902000000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546905600000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546909200000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546912800000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546916400000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546920000000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546923600000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546927200000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546930800000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546934400000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546938000000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546941600000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546945200000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546948800000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546952400000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546956000000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546959600000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546963200000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546966800000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546970400000,4034.51,4034.51,4034.51,4034.51,1546878216],[1546974000000,4034.51,4039.98,4034.51,4039.98,1546971591],[1546977600000,4039.98,4039.98,4039.98,4039.98,1546971591],[1546981200000,4039.98,4039.98,4039.98,4039.98,1546971591],[1546984800000,4039.98,4039.98,4039.98,4039.98,1546971591],[1546988400000,4039.98,4039.98,4039.98,4039.98,1546971591],[1546992000000,4039.98,4039.98,4039.98,4039.98,1546971591],[1546995600000,4039.98,4039.98,4039.98,4039.98,1546971591],[1546999200000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547002800000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547006400000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547010000000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547013600000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547017200000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547020800000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547024400000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547028000000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547031600000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547035200000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547038800000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547042400000,4039.98,4039.98,4039.98,4039.98,1546971591],[1547046000000,4039.98,4044.24,4039.98,4044.24,1547044124],[1547049600000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547053200000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547056800000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547060400000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547064000000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547067600000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547071200000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547074800000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547078400000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547082000000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547085600000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547089200000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547092800000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547096400000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547100000000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547103600000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547107200000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547110800000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547114400000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547118000000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547121600000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547125200000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547128800000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547132400000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547136000000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547139600000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547143200000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547146800000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547150400000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547154000000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547157600000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547161200000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547164800000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547168400000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547172000000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547175600000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547179200000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547182800000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547186400000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547190000000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547193600000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547197200000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547200800000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547204400000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547208000000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547211600000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547215200000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547218800000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547222400000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547226000000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547229600000,4044.24,4044.24,4044.24,4044.24,1547044124],[1547233200000,4044.24,4044.24,3701.22,3701.22,1547231450],[1547236800000,3701.22,3701.22,3699.22,3699.22,1547233330],[1547240400000,3699.22,3706.05,3699.22,3706.05,1547239093],[1547244000000,3706.05,3706.05,3706.05,3706.05,1547239093],[1547247600000,3706.05,3706.05,3706.05,3706.05,1547239093],[1547251200000,3706.05,3706.05,3706.05,3706.05,1547239093],[1547254800000,3706.05,3706.05,3675.95,3675.95,1547251430],[1547258400000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547262000000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547265600000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547269200000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547272800000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547276400000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547280000000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547283600000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547287200000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547290800000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547294400000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547298000000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547301600000,3675.95,3675.95,3675.95,3675.95,1547251430],[1547305200000,3675.95,3675.95,3663.97,3663.97,1547304519],[1547308800000,3663.97,3665.62,3663.97,3665.62,1547306600],[1547312400000,3665.62,3665.62,3665.62,3665.62,1547306600],[1547316000000,3665.62,3665.62,3665.62,3665.62,1547306600],[1547319600000,3665.62,3665.62,3665.62,3665.62,1547306600],[1547323200000,3665.62,3667.24,3665.62,3667.24,1547320872],[1547326800000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547330400000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547334000000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547337600000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547341200000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547344800000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547348400000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547352000000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547355600000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547359200000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547362800000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547366400000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547370000000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547373600000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547377200000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547380800000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547384400000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547388000000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547391600000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547395200000,3667.24,3667.24,3667.24,3667.24,1547320872],[1547398800000,3667.24,3667.24,3665.96,3665.96,1547395744],[1547402400000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547406000000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547409600000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547413200000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547416800000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547420400000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547424000000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547427600000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547431200000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547434800000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547438400000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547442000000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547445600000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547449200000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547452800000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547456400000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547460000000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547463600000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547467200000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547470800000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547474400000,3665.96,3665.96,3665.96,3665.96,1547395744],[1547478000000,3665.96,3665.96,3590.13,3590.13,1547474697],[1547481600000,3590.13,3590.9,3590.13,3590.9,1547479570],[1547485200000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547488800000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547492400000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547496000000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547499600000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547503200000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547506800000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547510400000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547514000000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547517600000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547521200000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547524800000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547528400000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547532000000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547535600000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547539200000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547542800000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547546400000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547550000000,3590.9,3590.9,3590.9,3590.9,1547479570],[1547553600000,3590.9,3685.61,3590.9,3685.61,1547551938],[1547557200000,3685.61,3685.61,3685.61,3685.61,1547551938],[1547560800000,3685.61,3685.61,3685.61,3685.61,1547551938],[1547564400000,3685.61,3685.61,3685.61,3685.61,1547551938],[1547568000000,3685.61,3685.61,3685.61,3685.61,1547551938],[1547571600000,3685.61,3685.61,3685.61,3685.61,1547551938],[1547575200000,3685.61,3685.61,3671.82,3671.82,1547573567],[1547578800000,3671.82,3671.82,3671.82,3671.82,1547573567],[1547582400000,3671.82,3671.82,3671.82,3671.82,1547573567],[1547586000000,3671.82,3671.82,3671.82,3671.82,1547573567],[1547589600000,3671.82,3671.82,3671.82,3671.82,1547573567],[1547593200000,3671.82,3671.82,3671.82,3671.82,1547573567],[1547596800000,3671.82,3671.82,3671.82,3671.82,1547573567],[1547600400000,3671.82,3671.82,3671.82,3671.82,1547573567],[1547604000000,3671.82,3671.82,3671.82,3671.82,1547573567],[1547607600000,3671.82,3671.82,3671.82,3671.82,1547573567],[1547611200000,3671.82,3671.82,3671.82,3671.82,1547573567],[1547614800000,3671.82,3671.82,3649.45,3649.45,1547613292],[1547618400000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547622000000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547625600000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547629200000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547632800000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547636400000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547640000000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547643600000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547647200000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547650800000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547654400000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547658000000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547661600000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547665200000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547668800000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547672400000,3649.45,3649.45,3649.45,3649.45,1547613292],[1547676000000,3649.45,3650.95,3649.45,3650.95,1547674652],[1547679600000,3650.95,3650.95,3650.95,3650.95,1547674652],[1547683200000,3650.95,3650.95,3650.95,3650.95,1547674652],[1547686800000,3650.95,3650.95,3650.95,3650.95,1547674652],[1547690400000,3650.95,3650.95,3650.95,3650.95,1547674652],[1547694000000,3650.95,3650.95,3650.35,3650.35,1547692359],[1547697600000,3650.35,3650.35,3650.35,3650.35,1547692359],[1547701200000,3650.35,3650.35,3650.35,3650.35,1547692359],[1547704800000,3650.35,3650.35,3650.35,3650.35,1547692359],[1547708400000,3650.35,3650.35,3650.35,3650.35,1547692359],[1547712000000,3650.35,3650.35,3650.35,3650.35,1547692359],[1547715600000,3650.35,3650.35,3650.35,3650.35,1547692359],[1547719200000,3650.35,3650.35,3650.35,3650.35,1547692359],[1547722800000,3650.35,3650.35,3650.35,3650.35,1547692359],[1547726400000,3650.35,3650.35,3650.35,3650.35,1547692359],[1547730000000,3650.35,3650.35,3650.35,3650.35,1547692359],[1547733600000,3650.35,3650.35,3650.35,3650.35,1547692359],[1547737200000,3650.35,3650.35,3631.36,3631.36,1547736828],[1547740800000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547744400000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547748000000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547751600000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547755200000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547758800000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547762400000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547766000000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547769600000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547773200000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547776800000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547780400000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547784000000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547787600000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547791200000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547794800000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547798400000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547802000000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547805600000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547809200000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547812800000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547816400000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547820000000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547823600000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547827200000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547830800000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547834400000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547838000000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547841600000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547845200000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547848800000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547852400000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547856000000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547859600000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547863200000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547866800000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547870400000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547874000000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547877600000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547881200000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547884800000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547888400000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547892000000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547895600000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547899200000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547902800000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547906400000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547910000000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547913600000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547917200000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547920800000,3631.36,3631.36,3631.36,3631.36,1547736828],[1547924400000,3631.36,3732.35,3631.36,3732.35,1547923222],[1547928000000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547931600000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547935200000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547938800000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547942400000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547946000000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547949600000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547953200000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547956800000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547960400000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547964000000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547967600000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547971200000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547974800000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547978400000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547982000000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547985600000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547989200000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547992800000,3732.35,3732.35,3732.35,3732.35,1547923222],[1547996400000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548000000000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548003600000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548007200000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548010800000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548014400000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548018000000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548021600000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548025200000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548028800000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548032400000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548036000000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548039600000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548043200000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548046800000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548050400000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548054000000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548057600000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548061200000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548064800000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548068400000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548072000000,3732.35,3732.35,3732.35,3732.35,1547923222],[1548075600000,3732.35,3732.35,3590.08,3590.08,1548072455],[1548079200000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548082800000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548086400000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548090000000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548093600000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548097200000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548100800000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548104400000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548108000000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548111600000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548115200000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548118800000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548122400000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548126000000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548129600000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548133200000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548136800000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548140400000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548144000000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548147600000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548151200000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548154800000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548158400000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548162000000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548165600000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548169200000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548172800000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548176400000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548180000000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548183600000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548187200000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548190800000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548194400000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548198000000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548201600000,3590.08,3590.08,3590.08,3590.08,1548072455],[1548205200000,3590.08,3605.48,3590.08,3605.48,1548202097],[1548208800000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548212400000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548216000000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548219600000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548223200000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548226800000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548230400000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548234000000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548237600000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548241200000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548244800000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548248400000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548252000000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548255600000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548259200000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548262800000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548266400000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548270000000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548273600000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548277200000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548280800000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548284400000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548288000000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548291600000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548295200000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548298800000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548302400000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548306000000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548309600000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548313200000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548316800000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548320400000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548324000000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548327600000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548331200000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548334800000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548338400000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548342000000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548345600000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548349200000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548352800000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548356400000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548360000000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548363600000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548367200000,3605.48,3605.48,3605.48,3605.48,1548202097],[1548370800000,3605.48,3605.69,3605.48,3605.69,1548367254],[1548374400000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548378000000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548381600000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548385200000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548388800000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548392400000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548396000000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548399600000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548403200000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548406800000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548410400000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548414000000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548417600000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548421200000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548424800000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548428400000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548432000000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548435600000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548439200000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548442800000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548446400000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548450000000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548453600000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548457200000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548460800000,3605.69,3605.69,3605.69,3605.69,1548367254],[1548464400000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548468000000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548471600000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548475200000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548478800000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548482400000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548486000000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548489600000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548493200000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548496800000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548500400000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548504000000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548507600000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548511200000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548514800000,3605.69,3605.69,3605.69,3605.69,1548460985],[1548518400000,3605.69,3605.69,3605.69,3605.69,1548515656],[1548522000000,3605.69,3605.69,3601.13,3601.13,1548518783],[1548525600000,3601.13,3601.13,3601.13,3601.13,1548518783],[1548529200000,3601.13,3601.13,3601.13,3601.13,1548518783],[1548532800000,3601.13,3601.13,3601.13,3601.13,1548518783],[1548536400000,3601.13,3601.13,3601.13,3601.13,1548518783],[1548540000000,3601.13,3601.13,3601.13,3601.13,1548518783],[1548543600000,3601.13,3610.71,3601.13,3610.71,1548543383],[1548547200000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548550800000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548554400000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548558000000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548561600000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548565200000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548568800000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548572400000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548576000000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548579600000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548583200000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548586800000,3610.71,3610.71,3610.71,3610.71,1548543383],[1548590400000,3610.71,3610.71,3578.85,3578.85,1548588430],[1548594000000,3578.85,3578.85,3578.85,3578.85,1548588430],[1548597600000,3578.85,3578.85,3578.85,3578.85,1548588430],[1548601200000,3578.85,3578.85,3578.85,3578.85,1548588430],[1548604800000,3578.85,3578.85,3578.85,3578.85,1548588430],[1548608400000,3578.85,3578.85,3578.85,3578.85,1548588430],[1548612000000,3578.85,3596.9,3578.85,3596.9,1548611925],[1548615600000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548619200000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548622800000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548626400000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548630000000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548633600000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548637200000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548640800000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548644400000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548648000000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548651600000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548655200000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548658800000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548662400000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548666000000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548669600000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548673200000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548676800000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548680400000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548684000000,3596.9,3596.9,3596.9,3596.9,1548611925],[1548687600000,3596.9,3596.9,3463.09,3463.09,1548685421],[1548691200000,3463.09,3463.09,3463.09,3463.09,1548685421],[1548694800000,3463.09,3463.09,3463.09,3463.09,1548685421],[1548698400000,3463.09,3463.09,3463.09,3463.09,1548685421],[1548702000000,3463.09,3463.09,3456.1,3456.1,1548701755],[1548705600000,3456.1,3456.1,3456.1,3456.1,1548701755],[1548709200000,3456.1,3456.1,3456.1,3456.1,1548701755],[1548712800000,3456.1,3456.1,3456.1,3456.1,1548701755],[1548716400000,3456.1,3456.1,3456.1,3456.1,1548701755],[1548720000000,3456.1,3456.1,3456.1,3456.1,1548701755],[1548723600000,3456.1,3456.1,3456.1,3456.1,1548701755],[1548727200000,3456.1,3456.1,3456.1,3456.1,1548701755],[1548730800000,3456.1,3456.1,3456.1,3456.1,1548701755],[1548734400000,3456.1,3456.1,3449.52,3449.52,1548733755],[1548738000000,3449.52,3449.52,3449.52,3449.52,1548733755],[1548741600000,3449.52,3449.52,3449.52,3449.52,1548733755],[1548745200000,3449.52,3449.52,3449.52,3449.52,1548733755],[1548748800000,3449.52,3449.52,3449.52,3449.52,1548733755],[1548752400000,3449.52,3449.52,3449.52,3449.52,1548733755],[1548756000000,3449.52,3449.52,3449.52,3449.52,1548733755],[1548759600000,3449.52,3449.52,3449.52,3449.52,1548733755],[1548763200000,3449.52,3449.52,3427.11,3427.11,1548759610],[1548766800000,3427.11,3427.11,3427.11,3427.11,1548759610],[1548770400000,3427.11,3427.11,3427.11,3427.11,1548759610],[1548774000000,3427.11,3427.11,3427.11,3427.11,1548759610],[1548777600000,3427.11,3427.11,3427.11,3427.11,1548759610],[1548781200000,3427.11,3427.11,3427.11,3427.11,1548759610],[1548784800000,3427.11,3427.11,3427.11,3427.11,1548759610],[1548788400000,3427.11,3427.11,3427.11,3427.11,1548759610],[1548792000000,3427.11,3427.11,3427.11,3427.11,1548759610],[1548795600000,3427.11,3458.56,3427.11,3458.56,1548792747],[1548799200000,3458.56,3458.56,3458.56,3458.56,1548792747],[1548802800000,3458.56,3458.56,3458.56,3458.56,1548792747],[1548806400000,3458.56,3458.56,3458.56,3458.56,1548792747],[1548810000000,3458.56,3458.56,3458.56,3458.56,1548792747],[1548813600000,3458.56,3458.56,3458.56,3458.56,1548792747],[1548817200000,3458.56,3458.56,3436.86,3436.86,1548814533],[1548820800000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548824400000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548828000000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548831600000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548835200000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548838800000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548842400000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548846000000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548849600000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548853200000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548856800000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548860400000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548864000000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548867600000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548871200000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548874800000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548878400000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548882000000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548885600000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548889200000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548892800000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548896400000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548900000000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548903600000,3436.86,3436.86,3436.86,3436.86,1548814533],[1548907200000,3436.86,3493.19,3436.86,3493.19,1548906451],[1548910800000,3493.19,3493.19,3493.19,3493.19,1548906451],[1548914400000,3493.19,3493.19,3493.19,3493.19,1548906451],[1548918000000,3493.19,3493.19,3493.19,3493.19,1548906451],[1548921600000,3493.19,3493.19,3493.19,3493.19,1548906451],[1548925200000,3493.19,3493.19,3493.19,3493.19,1548906451],[1548928800000,3493.19,3493.19,3493.19,3493.19,1548906451],[1548932400000,3493.19,3493.19,3493.19,3493.19,1548906451],[1548936000000,3493.19,3493.19,3458.87,3458.87,1548934554],[1548939600000,3458.87,3458.87,3458.87,3458.87,1548934554],[1548943200000,3458.87,3458.87,3458.87,3458.87,1548934554],[1548946800000,3458.87,3458.87,3458.87,3458.87,1548934554],[1548950400000,3458.87,3458.87,3458.87,3458.87,1548934554],[1548954000000,3458.87,3458.87,3458.87,3458.87,1548934554],[1548957600000,3458.87,3459.6,3458.87,3459.6,1548957267],[1548961200000,3459.6,3459.6,3459.6,3459.6,1548957267],[1548964800000,3459.6,3459.6,3459.6,3459.6,1548957267],[1548968400000,3459.6,3459.6,3459.6,3459.6,1548957267],[1548972000000,3459.6,3459.6,3459.6,3459.6,1548957267],[1548975600000,3459.6,3459.6,3459.6,3459.6,1548957267],[1548979200000,3459.6,3459.6,3459.6,3459.6,1548957267],[1548982800000,3459.6,3459.6,3459.6,3459.6,1548957267],[1548986400000,3459.6,3459.6,3459.6,3459.6,1548957267],[1548990000000,3459.6,3459.6,3459.6,3459.6,1548957267],[1548993600000,3459.6,3459.6,3459.6,3459.6,1548957267],[1548997200000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549000800000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549004400000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549008000000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549011600000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549015200000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549018800000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549022400000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549026000000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549029600000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549033200000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549036800000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549040400000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549044000000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549047600000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549051200000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549054800000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549058400000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549062000000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549065600000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549069200000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549072800000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549076400000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549080000000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549083600000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549087200000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549090800000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549094400000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549098000000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549101600000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549105200000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549108800000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549112400000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549116000000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549119600000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549123200000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549126800000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549130400000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549134000000,3459.6,3459.6,3459.6,3459.6,1548957267],[1549137600000,3459.6,3486.55,3459.6,3486.55,1549137566],[1549141200000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549144800000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549148400000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549152000000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549155600000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549159200000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549162800000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549166400000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549170000000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549173600000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549177200000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549180800000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549184400000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549188000000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549191600000,3486.55,3486.55,3486.55,3486.55,1549137566],[1549195200000,3486.55,3486.55,3478.38,3478.38,1549194107],[1549198800000,3478.38,3478.38,3478.38,3478.38,1549194107],[1549202400000,3478.38,3478.38,3478.38,3478.38,1549194107],[1549206000000,3478.38,3478.38,3478.38,3478.38,1549194107],[1549209600000,3478.38,3478.38,3478.38,3478.38,1549194107],[1549213200000,3478.38,3482.59,3478.38,3482.59,1549209857],[1549216800000,3482.59,3482.59,3482.59,3482.59,1549209857],[1549220400000,3482.59,3482.59,3482.59,3482.59,1549209857],[1549224000000,3482.59,3482.59,3468.93,3468.93,1549223617],[1549227600000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549231200000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549234800000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549238400000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549242000000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549245600000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549249200000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549252800000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549256400000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549260000000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549263600000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549267200000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549270800000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549274400000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549278000000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549281600000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549285200000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549288800000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549292400000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549296000000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549299600000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549303200000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549306800000,3468.93,3468.93,3468.93,3468.93,1549223617],[1549310400000,3468.93,3468.93,3463.5,3463.5,1549308322],[1549314000000,3463.5,3469.67,3463.5,3469.67,1549311729],[1549317600000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549321200000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549324800000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549328400000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549332000000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549335600000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549339200000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549342800000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549346400000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549350000000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549353600000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549357200000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549360800000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549364400000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549368000000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549371600000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549375200000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549378800000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549382400000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549386000000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549389600000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549393200000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549396800000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549400400000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549404000000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549407600000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549411200000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549414800000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549418400000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549422000000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549425600000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549429200000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549432800000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549436400000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549440000000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549443600000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549447200000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549450800000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549454400000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549458000000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549461600000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549465200000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549468800000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549472400000,3469.67,3469.67,3469.67,3469.67,1549311729],[1549476000000,3469.67,3469.67,3412.78,3412.78,1549472513],[1549479600000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549483200000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549486800000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549490400000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549494000000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549497600000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549501200000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549504800000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549508400000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549512000000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549515600000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549519200000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549522800000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549526400000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549530000000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549533600000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549537200000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549540800000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549544400000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549548000000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549551600000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549555200000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549558800000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549562400000,3412.78,3412.78,3412.78,3412.78,1549472513],[1549566000000,3412.78,3412.78,3405.45,3405.45,1549563592],[1549569600000,3405.45,3405.45,3405.45,3405.45,1549563592],[1549573200000,3405.45,3405.45,3405.45,3405.45,1549563592],[1549576800000,3405.45,3405.45,3396.56,3405.45,1549576397],[1549580400000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549584000000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549587600000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549591200000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549594800000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549598400000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549602000000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549605600000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549609200000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549612800000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549616400000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549620000000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549623600000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549627200000,3405.45,3405.45,3405.45,3405.45,1549576397],[1549630800000,3405.45,3452.55,3405.45,3452.55,1549628576],[1549634400000,3452.55,3452.55,3452.55,3452.55,1549628576],[1549638000000,3452.55,3452.55,3452.55,3452.55,1549628576],[1549641600000,3452.55,3452.55,3452.55,3452.55,1549628576],[1549645200000,3452.55,3504.02,3452.55,3504.02,1549641830],[1549648800000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549652400000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549656000000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549659600000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549663200000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549666800000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549670400000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549674000000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549677600000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549681200000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549684800000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549688400000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549692000000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549695600000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549699200000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549702800000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549706400000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549710000000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549713600000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549717200000,3504.02,3504.02,3504.02,3504.02,1549641830],[1549720800000,3504.02,3669.74,3504.02,3669.74,1549718968],[1549724400000,3669.74,3669.74,3669.74,3669.74,1549718968],[1549728000000,3669.74,3669.74,3666.29,3666.29,1549725601],[1549731600000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549735200000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549738800000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549742400000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549746000000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549749600000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549753200000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549756800000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549760400000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549764000000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549767600000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549771200000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549774800000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549778400000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549782000000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549785600000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549789200000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549792800000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549796400000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549800000000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549803600000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549807200000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549810800000,3666.29,3666.29,3666.29,3666.29,1549725601],[1549814400000,3666.29,3666.29,3649.86,3649.86,1549813462],[1549818000000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549821600000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549825200000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549828800000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549832400000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549836000000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549839600000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549843200000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549846800000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549850400000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549854000000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549857600000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549861200000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549864800000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549868400000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549872000000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549875600000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549879200000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549882800000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549886400000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549890000000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549893600000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549897200000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549900800000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549904400000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549908000000,3649.86,3649.86,3649.86,3649.86,1549813462],[1549911600000,3649.86,3653.26,3649.86,3651.67,1549909290],[1549915200000,3651.67,3651.67,3651.67,3651.67,1549909290],[1549918800000,3651.67,3651.67,3651.67,3651.67,1549909290],[1549922400000,3651.67,3657.54,3651.67,3657.54,1549919455],[1549926000000,3657.54,3657.54,3646.16,3646.16,1549922849],[1549929600000,3646.16,3646.16,3646.16,3646.16,1549922849],[1549933200000,3646.16,3646.16,3646.16,3646.16,1549922849],[1549936800000,3646.16,3646.16,3626.01,3626.01,1549934611],[1549940400000,3626.01,3626.01,3626.01,3626.01,1549934611],[1549944000000,3626.01,3626.01,3626.01,3626.01,1549934611],[1549947600000,3626.01,3626.01,3626.01,3626.01,1549934611],[1549951200000,3626.01,3626.01,3626.01,3626.01,1549934611],[1549954800000,3626.01,3626.01,3626.01,3626.01,1549934611],[1549958400000,3626.01,3637.42,3626.01,3637.42,1549957340],[1549962000000,3637.42,3637.42,3637.42,3637.42,1549957340],[1549965600000,3637.42,3637.42,3637.42,3637.42,1549957340],[1549969200000,3637.42,3637.42,3637.42,3637.42,1549957340],[1549972800000,3637.42,3637.42,3637.42,3637.42,1549957340],[1549976400000,3637.42,3637.42,3637.42,3637.42,1549957340],[1549980000000,3637.42,3637.42,3637.42,3637.42,1549957340],[1549983600000,3637.42,3637.42,3637.42,3637.42,1549957340],[1549987200000,3637.42,3637.42,3637.42,3637.42,1549957340],[1549990800000,3637.42,3637.42,3637.42,3637.42,1549957340],[1549994400000,3637.42,3637.42,3637.42,3637.42,1549957340],[1549998000000,3637.42,3637.42,3637.42,3637.42,1549957340],[1550001600000,3637.42,3637.42,3637.42,3637.42,1549957340],[1550005200000,3637.42,3637.42,3637.42,3637.42,1549957340],[1550008800000,3637.42,3637.42,3637.42,3637.42,1549957340],[1550012400000,3637.42,3637.42,3637.42,3637.42,1549957340],[1550016000000,3637.42,3646.17,3637.42,3646.17,1550013992],[1550019600000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550023200000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550026800000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550030400000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550034000000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550037600000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550041200000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550044800000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550048400000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550052000000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550055600000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550059200000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550062800000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550066400000,3646.17,3646.17,3646.17,3646.17,1550013992],[1550070000000,3646.17,3646.17,3631.96,3631.96,1550067855],[1550073600000,3631.96,3631.96,3631.96,3631.96,1550067855],[1550077200000,3631.96,3631.96,3631.96,3631.96,1550067855],[1550080800000,3631.96,3631.96,3631.96,3631.96,1550067855],[1550084400000,3631.96,3631.96,3631.96,3631.96,1550067855],[1550088000000,3631.96,3631.96,3631.96,3631.96,1550067855],[1550091600000,3631.96,3631.96,3631.96,3631.96,1550067855],[1550095200000,3631.96,3631.96,3631.96,3631.96,1550067855],[1550098800000,3631.96,3631.96,3631.96,3631.96,1550067855],[1550102400000,3631.96,3631.96,3631.96,3631.96,1550067855],[1550106000000,3631.96,3631.96,3631.96,3631.96,1550067855],[1550109600000,3631.96,3635.75,3631.96,3635.75,1550106909],[1550113200000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550116800000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550120400000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550124000000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550127600000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550131200000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550134800000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550138400000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550142000000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550145600000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550149200000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550152800000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550156400000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550160000000,3635.75,3635.75,3635.75,3635.75,1550106909],[1550163600000,3635.75,3635.75,3635.75,3635.75,1550163259],[1550167200000,3635.75,3635.75,3635.75,3635.75,1550163259],[1550170800000,3635.75,3635.75,3635.75,3635.75,1550163259],[1550174400000,3635.75,3635.75,3635.75,3635.75,1550163259],[1550178000000,3635.75,3635.75,3635.75,3635.75,1550163259],[1550181600000,3635.75,3635.75,3635.75,3635.75,1550163259],[1550185200000,3635.75,3635.75,3622.06,3622.06,1550182586],[1550188800000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550192400000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550196000000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550199600000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550203200000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550206800000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550210400000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550214000000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550217600000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550221200000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550224800000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550228400000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550232000000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550235600000,3622.06,3622.06,3622.06,3622.06,1550182586],[1550239200000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550242800000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550246400000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550250000000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550253600000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550257200000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550260800000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550264400000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550268000000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550271600000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550275200000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550278800000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550282400000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550286000000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550289600000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550293200000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550296800000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550300400000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550304000000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550307600000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550311200000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550314800000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550318400000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550322000000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550325600000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550329200000,3622.06,3622.06,3622.06,3622.06,1550237050],[1550332800000,3622.06,3622.06,3622.06,3622.06,1550332177],[1550336400000,3622.06,3622.06,3622.06,3622.06,1550332177],[1550340000000,3622.06,3622.06,3622.06,3622.06,1550332177],[1550343600000,3622.06,3622.06,3622.06,3622.06,1550332177],[1550347200000,3622.06,3622.06,3622.06,3622.06,1550332177],[1550350800000,3622.06,3622.06,3622.06,3622.06,1550332177],[1550354400000,3622.06,3622.06,3622.06,3622.06,1550332177],[1550358000000,3622.06,3622.06,3622.06,3622.06,1550332177],[1550361600000,3622.06,3622.06,3622.06,3622.06,1550332177],[1550365200000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550368800000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550372400000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550376000000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550379600000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550383200000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550386800000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550390400000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550394000000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550397600000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550401200000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550404800000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550408400000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550412000000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550415600000,3622.06,3622.06,3622.06,3622.06,1550363236],[1550419200000,3622.06,3622.06,3622.06,3622.06,1550416344],[1550422800000,3622.06,3622.06,3622.06,3622.06,1550416344],[1550426400000,3622.06,3622.06,3622.06,3622.06,1550416344],[1550430000000,3622.06,3622.06,3622.06,3622.06,1550416344],[1550433600000,3622.06,3622.06,3622.06,3622.06,1550416344],[1550437200000,3622.06,3622.06,3622.06,3622.06,1550416344],[1550440800000,3622.06,3622.06,3622.06,3622.06,1550416344],[1550444400000,3622.06,3622.06,3622.06,3622.06,1550416344],[1550448000000,3622.06,3622.06,3622.06,3622.06,1550416344],[1550451600000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550455200000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550458800000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550462400000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550466000000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550469600000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550473200000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550476800000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550480400000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550484000000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550487600000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550491200000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550494800000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550498400000,3622.06,3622.06,3622.06,3622.06,1550451334],[1550502000000,3622.06,3622.06,3622.06,3622.06,1550501542],[1550505600000,3622.06,3622.06,3622.06,3622.06,1550503931],[1550509200000,3622.06,3622.06,3622.06,3622.06,1550503931],[1550512800000,3622.06,3622.06,3622.06,3622.06,1550503931],[1550516400000,3622.06,3622.06,3622.06,3622.06,1550503931],[1550520000000,3622.06,3622.06,3622.06,3622.06,1550503931],[1550523600000,3622.06,3622.06,3622.06,3622.06,1550522019],[1550527200000,3622.06,3622.06,3622.06,3622.06,1550526128],[1550530800000,3622.06,3622.06,3622.06,3622.06,1550526128],[1550534400000,3622.06,3622.06,3622.06,3622.06,1550526128],[1550538000000,3622.06,3622.06,3622.06,3622.06,1550526128],[1550541600000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550545200000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550548800000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550552400000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550556000000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550559600000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550563200000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550566800000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550570400000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550574000000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550577600000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550581200000,3622.06,3622.06,3622.06,3622.06,1550538759],[1550584800000,3622.06,3622.06,3622.06,3622.06,1550583081],[1550588400000,3622.06,3622.06,3622.06,3622.06,1550583081],[1550592000000,3622.06,3622.06,3622.06,3622.06,1550583081],[1550595600000,3622.06,3622.06,3622.06,3622.06,1550583081],[1550599200000,3622.06,3622.06,3622.06,3622.06,1550583081],[1550602800000,3622.06,3622.06,3622.06,3622.06,1550583081],[1550606400000,3622.06,3622.06,3622.06,3622.06,1550605317],[1550610000000,3622.06,3622.06,3622.06,3622.06,1550605317],[1550613600000,3622.06,3622.06,3622.06,3622.06,1550605317],[1550617200000,3622.06,3622.06,3622.06,3622.06,1550605317],[1550620800000,3622.06,3622.06,3622.06,3622.06,1550605317],[1550624400000,3622.06,3622.06,3622.06,3622.06,1550605317],[1550628000000,3622.06,3622.06,3622.06,3622.06,1550605317],[1550631600000,3622.06,3622.06,3622.06,3622.06,1550630286],[1550635200000,3622.06,3622.06,3622.06,3622.06,1550630286],[1550638800000,3622.06,3622.06,3622.06,3622.06,1550630286],[1550642400000,3622.06,3622.06,3622.06,3622.06,1550630286],[1550646000000,3622.06,3622.06,3622.06,3622.06,1550630286],[1550649600000,3622.06,3622.06,3622.06,3622.06,1550630286],[1550653200000,3622.06,3622.06,3622.06,3622.06,1550630286],[1550656800000,3622.06,3622.06,3622.06,3622.06,1550630286],[1550660400000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550664000000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550667600000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550671200000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550674800000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550678400000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550682000000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550685600000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550689200000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550692800000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550696400000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550700000000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550703600000,3622.06,3622.06,3622.06,3622.06,1550657405],[1550707200000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550710800000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550714400000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550718000000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550721600000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550725200000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550728800000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550732400000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550736000000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550739600000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550743200000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550746800000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550750400000,3622.06,3622.06,3622.06,3622.06,1550704894],[1550754000000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550757600000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550761200000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550764800000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550768400000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550772000000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550775600000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550779200000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550782800000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550786400000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550790000000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550793600000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550797200000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550800800000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550804400000,3622.06,3622.06,3622.06,3622.06,1550751548],[1550808000000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550811600000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550815200000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550818800000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550822400000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550826000000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550829600000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550833200000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550836800000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550840400000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550844000000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550847600000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550851200000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550854800000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550858400000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550862000000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550865600000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550869200000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550872800000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550876400000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550880000000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550883600000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550887200000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550890800000,3622.06,3622.06,3622.06,3622.06,1550804735],[1550894400000,3622.06,3622.06,3622.06,3622.06,1550891115],[1550898000000,3622.06,3622.06,3622.06,3622.06,1550891115],[1550901600000,3622.06,3622.06,3622.06,3622.06,1550891115],[1550905200000,3622.06,3622.06,3622.06,3622.06,1550891115],[1550908800000,3622.06,3622.06,3622.06,3622.06,1550891115],[1550912400000,3622.06,3622.06,3622.06,3622.06,1550891115],[1550916000000,3622.06,3622.06,3622.06,3622.06,1550891115],[1550919600000,3622.06,3622.06,3622.06,3622.06,1550891115],[1550923200000,3622.06,3622.06,3622.06,3622.06,1550922507],[1550926800000,3622.06,3622.06,3622.06,3622.06,1550922507],[1550930400000,3622.06,3622.06,3622.06,3622.06,1550922507],[1550934000000,3622.06,3622.06,3622.06,3622.06,1550922507],[1550937600000,3622.06,3622.06,3622.06,3622.06,1550922507],[1550941200000,3622.06,3622.06,3622.06,3622.06,1550922507],[1550944800000,3622.06,3622.06,3622.06,3622.06,1550922507],[1550948400000,3622.06,3622.06,3622.06,3622.06,1550922507],[1550952000000,3622.06,3622.06,3622.06,3622.06,1550922507],[1550955600000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550959200000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550962800000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550966400000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550970000000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550973600000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550977200000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550980800000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550984400000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550988000000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550991600000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550995200000,3622.06,3622.06,3622.06,3622.06,1550953207],[1550998800000,3622.06,3622.06,3622.06,3622.06,1550953207],[1551002400000,3622.06,3622.06,3622.06,3622.06,1550953207],[1551006000000,3622.06,3622.06,3622.06,3622.06,1550953207],[1551009600000,3622.06,3622.06,3622.06,3622.06,1551008221],[1551013200000,3622.06,3622.06,3622.06,3622.06,1551008221],[1551016800000,3622.06,3622.06,3622.06,3622.06,1551008221],[1551020400000,3622.06,3622.06,3622.06,3622.06,1551008221],[1551024000000,3622.06,3870,3622.06,3870,1551021574],[1551027600000,3870,3870,3870,3870,1551021574],[1551031200000,3870,3870,3870,3870,1551027717],[1551034800000,3870,3870,3870,3870,1551027717],[1551038400000,3870,3870,3870,3870,1551027717],[1551042000000,3870,3870,3870,3870,1551027717],[1551045600000,3870,3870,3870,3870,1551027717],[1551049200000,3870,3870,3870,3870,1551027717],[1551052800000,3870,3870,3870,3870,1551027717],[1551056400000,3870,3870,3870,3870,1551027717],[1551060000000,3870,3870,3870,3870,1551027717],[1551063600000,3870,3870,3870,3870,1551027717],[1551067200000,3870,3870,3870,3870,1551027717],[1551070800000,3870,3870,3870,3870,1551027717],[1551074400000,3870,3870,3870,3870,1551027717],[1551078000000,3870,3870,3870,3870,1551027717],[1551081600000,3870,3870,3870,3870,1551027717],[1551085200000,3870,3870,3870,3870,1551027717],[1551088800000,3870,3870,3870,3870,1551027717],[1551092400000,3870,3870,3870,3870,1551091041],[1551096000000,3870,3870,3870,3870,1551091041],[1551099600000,3870,3870,3870,3870,1551091041],[1551103200000,3870,3870,3870,3870,1551091041],[1551106800000,3870,3870,3870,3870,1551091041],[1551110400000,3870,3870,3870,3870,1551091041],[1551114000000,3870,3870,3870,3870,1551091041],[1551117600000,3870,3870,3870,3870,1551091041],[1551121200000,3870,3870,3870,3870,1551120303],[1551124800000,3870,3870,3870,3870,1551124795],[1551128400000,3870,3870,3870,3870,1551125261],[1551132000000,3870,3870,3870,3870,1551125261],[1551135600000,3870,3870,3870,3870,1551125261],[1551139200000,3870,3870,3870,3870,1551125261],[1551142800000,3870,3870,3870,3870,1551125261],[1551146400000,3870,3870,3870,3870,1551125261],[1551150000000,3870,3870,3870,3870,1551125261],[1551153600000,3870,3870,3870,3870,1551125261],[1551157200000,3870,3870,3870,3870,1551125261],[1551160800000,3870,3870,3870,3870,1551125261],[1551164400000,3870,3870,3870,3870,1551125261],[1551168000000,3870,3870,3870,3870,1551125261],[1551171600000,3870,3870,3870,3870,1551125261],[1551175200000,3870,3870,3870,3870,1551125261],[1551178800000,3870,3870,3870,3870,1551125261],[1551182400000,3870,3870,3870,3870,1551182287],[1551186000000,3870,3870,3870,3870,1551182287],[1551189600000,3870,3870,3870,3870,1551182287],[1551193200000,3870,3870,3870,3870,1551182287],[1551196800000,3870,3870,3870,3870,1551182287],[1551200400000,3870,3870,3870,3870,1551182287],[1551204000000,3870,3870,3870,3870,1551182287],[1551207600000,3870,3870,3870,3870,1551205105],[1551211200000,3870,3870,3870,3870,1551205105],[1551214800000,3870,3870,3870,3870,1551205105],[1551218400000,3870,3870,3870,3870,1551205105],[1551222000000,3870,3870,3870,3870,1551205105],[1551225600000,3870,3870,3870,3870,1551205105],[1551229200000,3870,3870,3870,3870,1551205105],[1551232800000,3870,3870,3870,3870,1551205105],[1551236400000,3870,3870,3870,3870,1551234573],[1551240000000,3870,3870,3870,3870,1551234573],[1551243600000,3870,3870,3870,3870,1551234573],[1551247200000,3870,3870,3870,3870,1551234573],[1551250800000,3870,3870,3870,3870,1551234573],[1551254400000,3870,3870,3870,3870,1551234573],[1551258000000,3870,3870,3870,3870,1551234573],[1551261600000,3870,3870,3870,3870,1551234573],[1551265200000,3870,3870,3870,3870,1551264289],[1551268800000,3870,3870,3870,3870,1551264289],[1551272400000,3870,3870,3870,3870,1551264289],[1551276000000,3870,3870,3870,3870,1551264289],[1551279600000,3870,3870,3870,3870,1551264289],[1551283200000,3870,3870,3870,3870,1551264289],[1551286800000,3870,3870,3870,3870,1551264289],[1551290400000,3870,3870,3870,3870,1551264289],[1551294000000,3870,3870,3870,3870,1551264289],[1551297600000,3870,3870,3870,3870,1551264289],[1551301200000,3870,3870,3870,3870,1551264289],[1551304800000,3870,3870,3870,3870,1551264289],[1551308400000,3870,3870,3870,3870,1551264289],[1551312000000,3870,3870,3870,3870,1551264289],[1551315600000,3870,3870,3870,3870,1551264289],[1551319200000,3870,3870,3870,3870,1551264289],[1551322800000,3870,3870,3870,3870,1551264289],[1551326400000,3870,3870,3870,3870,1551264289],[1551330000000,3870,3870,3870,3870,1551264289],[1551333600000,3870,3870,3870,3870,1551264289],[1551337200000,3870,3870,3870,3870,1551264289],[1551340800000,3870,3870,3870,3870,1551264289],[1551344400000,3870,3870,3870,3870,1551264289],[1551348000000,3870,3870,3870,3870,1551264289],[1551351600000,3870,3870,3870,3870,1551264289],[1551355200000,3870,3870,3870,3870,1551264289],[1551358800000,3870,3870,3870,3870,1551264289],[1551362400000,3870,3870,3870,3870,1551264289],[1551366000000,3870,3872.14,3870,3872.14,1551363013],[1551369600000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551373200000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551376800000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551380400000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551384000000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551387600000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551391200000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551394800000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551398400000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551402000000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551405600000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551409200000,3872.14,3872.14,3872.14,3872.14,1551363013],[1551412800000,3872.14,3872.14,3862.13,3862.13,1551410065],[1551416400000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551420000000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551423600000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551427200000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551430800000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551434400000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551438000000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551441600000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551445200000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551448800000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551452400000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551456000000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551459600000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551463200000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551466800000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551470400000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551474000000,3862.13,3862.13,3862.13,3862.13,1551410065],[1551477600000,3862.13,3885.51,3862.13,3885.51,1551476705],[1551481200000,3885.51,3885.51,3885.51,3885.51,1551476705],[1551484800000,3885.51,3885.51,3885.51,3885.51,1551476705],[1551488400000,3885.51,3885.51,3885.51,3885.51,1551476705],[1551492000000,3885.51,3885.51,3885.51,3885.51,1551476705],[1551495600000,3885.51,3885.51,3885.51,3885.51,1551476705],[1551499200000,3885.51,3885.51,3885.51,3885.51,1551476705],[1551502800000,3885.51,3885.51,3872.93,3872.93,1551499460],[1551506400000,3872.93,3872.93,3872.93,3872.93,1551499460],[1551510000000,3872.93,3872.93,3872.93,3872.93,1551499460],[1551513600000,3872.93,3872.93,3872.93,3872.93,1551499460],[1551517200000,3872.93,3872.93,3872.93,3872.93,1551499460],[1551520800000,3872.93,3872.93,3872.93,3872.93,1551499460],[1551524400000,3872.93,3872.93,3872.93,3872.93,1551499460],[1551528000000,3872.93,3872.93,3872.93,3872.93,1551499460],[1551531600000,3872.93,3872.93,3855.22,3855.22,1551529758],[1551535200000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551538800000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551542400000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551546000000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551549600000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551553200000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551556800000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551560400000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551564000000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551567600000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551571200000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551574800000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551578400000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551582000000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551585600000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551589200000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551592800000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551596400000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551600000000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551603600000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551607200000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551610800000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551614400000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551618000000,3855.22,3855.22,3855.22,3855.22,1551529758],[1551621600000,3855.22,3859.55,3855.22,3859.55,1551619585],[1551625200000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551628800000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551632400000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551636000000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551639600000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551643200000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551646800000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551650400000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551654000000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551657600000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551661200000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551664800000,3859.55,3859.55,3859.55,3859.55,1551619585],[1551668400000,3859.55,3859.55,3857.94,3857.94,1551668311],[1551672000000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551675600000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551679200000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551682800000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551686400000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551690000000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551693600000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551697200000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551700800000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551704400000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551708000000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551711600000,3857.94,3857.94,3857.94,3857.94,1551668311],[1551715200000,3857.94,3857.94,3763.81,3763.81,1551713197],[1551718800000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551722400000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551726000000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551729600000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551733200000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551736800000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551740400000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551744000000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551747600000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551751200000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551754800000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551758400000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551762000000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551765600000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551769200000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551772800000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551776400000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551780000000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551783600000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551787200000,3763.81,3763.81,3763.81,3763.81,1551713197],[1551790800000,3763.81,3789.47,3763.81,3789.47,1551788814],[1551794400000,3789.47,3789.47,3789.47,3789.47,1551788814],[1551798000000,3789.47,3789.47,3789.47,3789.47,1551788814],[1551801600000,3789.47,3789.47,3789.47,3789.47,1551788814],[1551805200000,3789.47,3789.47,3789.47,3789.47,1551788814],[1551808800000,3789.47,3789.47,3789.47,3789.47,1551788814],[1551812400000,3789.47,3789.47,3789.47,3789.47,1551788814],[1551816000000,3789.47,3789.47,3789.47,3789.47,1551788814],[1551819600000,3789.47,3895.63,3789.47,3895.63,1551816246],[1551823200000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551826800000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551830400000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551834000000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551837600000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551841200000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551844800000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551848400000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551852000000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551855600000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551859200000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551862800000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551866400000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551870000000,3895.63,3895.63,3895.63,3895.63,1551816246],[1551873600000,3895.63,3901.95,3895.63,3901.95,1551870802],[1551877200000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551880800000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551884400000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551888000000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551891600000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551895200000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551898800000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551902400000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551906000000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551909600000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551913200000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551916800000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551920400000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551924000000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551927600000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551931200000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551934800000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551938400000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551942000000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551945600000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551949200000,3901.95,3901.95,3901.95,3901.95,1551870802],[1551952800000,3901.95,3902.65,3901.95,3902.65,1551951167],[1551956400000,3902.65,3902.65,3902.65,3902.65,1551951167],[1551960000000,3902.65,3902.65,3897.32,3902.55,1551958970],[1551963600000,3902.55,3902.55,3902.55,3902.55,1551958970],[1551967200000,3902.55,3902.55,3902.55,3902.55,1551958970],[1551970800000,3902.55,3902.55,3902.55,3902.55,1551958970],[1551974400000,3902.55,3924.72,3902.55,3924.72,1551973764],[1551978000000,3924.72,3924.72,3924.72,3924.72,1551973764],[1551981600000,3924.72,3924.72,3924.72,3924.72,1551973764],[1551985200000,3924.72,3924.72,3924.72,3924.72,1551973764],[1551988800000,3924.72,3924.72,3924.72,3924.72,1551973764],[1551992400000,3924.72,3924.72,3924.72,3924.72,1551973764],[1551996000000,3924.72,3924.72,3924.72,3924.72,1551973764],[1551999600000,3924.72,3924.72,3924.72,3924.72,1551973764],[1552003200000,3924.72,3924.72,3924.72,3924.72,1551973764],[1552006800000,3924.72,3924.72,3924.72,3924.72,1551973764],[1552010400000,3924.72,3924.72,3924.72,3924.72,1551973764],[1552014000000,3924.72,3924.72,3924.72,3924.72,1551973764],[1552017600000,3924.72,3924.72,3920.12,3920.12,1552014382],[1552021200000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552024800000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552028400000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552032000000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552035600000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552039200000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552042800000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552046400000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552050000000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552053600000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552057200000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552060800000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552064400000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552068000000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552071600000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552075200000,3920.12,3920.12,3920.12,3920.12,1552014382],[1552078800000,3920.12,3941.63,3920.12,3941.63,1552078610],[1552082400000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552086000000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552089600000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552093200000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552096800000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552100400000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552104000000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552107600000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552111200000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552114800000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552118400000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552122000000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552125600000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552129200000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552132800000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552136400000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552140000000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552143600000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552147200000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552150800000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552154400000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552158000000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552161600000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552165200000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552168800000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552172400000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552176000000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552179600000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552183200000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552186800000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552190400000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552194000000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552197600000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552201200000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552204800000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552208400000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552212000000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552215600000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552219200000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552222800000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552226400000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552230000000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552233600000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552237200000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552240800000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552244400000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552248000000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552251600000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552255200000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552258800000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552262400000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552266000000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552269600000,3941.63,3941.63,3941.63,3941.63,1552078610],[1552273200000,3941.63,3963.85,3941.63,3963.85,1552271653],[1552276800000,3963.85,3963.85,3963.85,3963.85,1552271653],[1552280400000,3963.85,3963.85,3963.85,3963.85,1552271653],[1552284000000,3963.85,3963.85,3963.85,3963.85,1552271653],[1552287600000,3963.85,3963.85,3963.85,3963.85,1552271653],[1552291200000,3963.85,3963.85,3963.85,3963.85,1552271653],[1552294800000,3963.85,3963.85,3963.85,3963.85,1552271653],[1552298400000,3963.85,3963.85,3963.85,3963.85,1552271653],[1552302000000,3963.85,3963.85,3963.85,3963.85,1552271653],[1552305600000,3963.85,3963.85,3963.85,3963.85,1552271653],[1552309200000,3963.85,3963.85,3902.38,3902.38,1552308982],[1552312800000,3902.38,3902.38,3902.38,3902.38,1552308982],[1552316400000,3902.38,3902.38,3902.38,3902.38,1552308982],[1552320000000,3902.38,3902.38,3902.38,3902.38,1552308982],[1552323600000,3902.38,3902.38,3902.38,3902.38,1552308982],[1552327200000,3902.38,3902.38,3902.38,3902.38,1552308982],[1552330800000,3902.38,3902.38,3902.38,3902.38,1552308982],[1552334400000,3902.38,3902.38,3902.38,3902.38,1552308982],[1552338000000,3902.38,3902.38,3893.75,3893.75,1552334486],[1552341600000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552345200000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552348800000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552352400000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552356000000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552359600000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552363200000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552366800000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552370400000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552374000000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552377600000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552381200000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552384800000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552388400000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552392000000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552395600000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552399200000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552402800000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552406400000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552410000000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552413600000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552417200000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552420800000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552424400000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552428000000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552431600000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552435200000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552438800000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552442400000,3893.75,3893.75,3893.75,3893.75,1552334486],[1552446000000,3893.75,3909.92,3893.75,3909.92,1552443526],[1552449600000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552453200000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552456800000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552460400000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552464000000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552467600000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552471200000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552474800000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552478400000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552482000000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552485600000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552489200000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552492800000,3909.92,3909.92,3909.92,3909.92,1552443526],[1552496400000,3909.92,3909.92,3904.8,3904.8,1552496384],[1552500000000,3904.8,3904.8,3904.8,3904.8,1552496408],[1552503600000,3904.8,3904.8,3904.8,3904.8,1552496408],[1552507200000,3904.8,3904.8,3904.8,3904.8,1552496408],[1552510800000,3904.8,3904.8,3904.8,3904.8,1552496408],[1552514400000,3904.8,3904.8,3904.8,3904.8,1552496408],[1552518000000,3904.8,3904.8,3904.8,3904.8,1552496408],[1552521600000,3904.8,3904.8,3904.8,3904.8,1552496408],[1552525200000,3904.8,3904.8,3904.8,3904.8,1552496408],[1552528800000,3904.8,3904.8,3904.8,3904.8,1552496408],[1552532400000,3904.8,3904.8,3904.8,3904.8,1552496408],[1552536000000,3904.8,3910.39,3904.8,3910.39,1552535475],[1552539600000,3910.39,3910.39,3910.39,3910.39,1552535475],[1552543200000,3910.39,3910.39,3910.39,3910.39,1552535475],[1552546800000,3910.39,3910.39,3910.39,3910.39,1552535475],[1552550400000,3910.39,3910.39,3910.39,3910.39,1552535475],[1552554000000,3910.39,3910.39,3910.39,3910.39,1552535475],[1552557600000,3910.39,3910.39,3909.13,3909.13,1552557562],[1552561200000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552564800000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552568400000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552572000000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552575600000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552579200000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552582800000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552586400000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552590000000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552593600000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552597200000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552600800000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552604400000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552608000000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552611600000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552615200000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552618800000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552622400000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552626000000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552629600000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552633200000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552636800000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552640400000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552644000000,3909.13,3909.13,3909.13,3909.13,1552557562],[1552647600000,3909.13,3928.93,3909.13,3928.93,1552646070],[1552651200000,3928.93,3928.93,3928.93,3928.93,1552646070],[1552654800000,3928.93,3928.93,3928.93,3928.93,1552646070],[1552658400000,3928.93,3945.03,3928.93,3945.03,1552656152],[1552662000000,3945.03,3945.03,3945.03,3945.03,1552656152],[1552665600000,3945.03,3945.03,3945.03,3945.03,1552656152],[1552669200000,3945.03,3945.03,3945.03,3945.03,1552656152],[1552672800000,3945.03,3960.39,3945.03,3959.45,1552670724],[1552676400000,3959.45,3959.45,3959.45,3959.45,1552670724],[1552680000000,3959.45,3959.45,3959.45,3959.45,1552670724],[1552683600000,3959.45,3965.24,3959.45,3965.24,1552680767],[1552687200000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552690800000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552694400000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552698000000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552701600000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552705200000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552708800000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552712400000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552716000000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552719600000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552723200000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552726800000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552730400000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552734000000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552737600000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552741200000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552744800000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552748400000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552752000000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552755600000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552759200000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552762800000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552766400000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552770000000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552773600000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552777200000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552780800000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552784400000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552788000000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552791600000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552795200000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552798800000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552802400000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552806000000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552809600000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552813200000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552816800000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552820400000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552824000000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552827600000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552831200000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552834800000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552838400000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552842000000,3965.24,3965.24,3965.24,3965.24,1552680767],[1552845600000,3965.24,4032.56,3965.24,4028.2,1552844772],[1552849200000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552852800000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552856400000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552860000000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552863600000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552867200000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552870800000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552874400000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552878000000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552881600000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552885200000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552888800000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552892400000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552896000000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552899600000,4028.2,4028.2,4028.2,4028.2,1552844772],[1552903200000,4028.2,4028.2,4027.01,4027.01,1552901157],[1552906800000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552910400000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552914000000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552917600000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552921200000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552924800000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552928400000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552932000000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552935600000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552939200000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552942800000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552946400000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552950000000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552953600000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552957200000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552960800000,4027.01,4027.01,4027.01,4027.01,1552901157],[1552964400000,4027.01,4045.18,4027.01,4045.18,1552963769],[1552968000000,4045.18,4045.18,4045.18,4045.18,1552963769],[1552971600000,4045.18,4045.18,4045.18,4045.18,1552963769],[1552975200000,4045.18,4045.18,4045.18,4045.18,1552963769],[1552978800000,4045.18,4045.18,4045.18,4045.18,1552963769],[1552982400000,4045.18,4045.18,4045.18,4045.18,1552963769],[1552986000000,4045.18,4045.18,4045.18,4045.18,1552963769],[1552989600000,4045.18,4045.18,4045.18,4045.18,1552963769],[1552993200000,4045.18,4045.18,4045.18,4045.18,1552963769],[1552996800000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553000400000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553004000000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553007600000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553011200000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553014800000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553018400000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553022000000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553025600000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553029200000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553032800000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553036400000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553040000000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553043600000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553047200000,4045.18,4045.18,4045.18,4045.18,1552963769],[1553050800000,4045.18,4045.18,4034.57,4034.57,1553049218],[1553054400000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553058000000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553061600000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553065200000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553068800000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553072400000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553076000000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553079600000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553083200000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553086800000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553090400000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553094000000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553097600000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553101200000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553104800000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553108400000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553112000000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553115600000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553119200000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553122800000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553126400000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553130000000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553133600000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553137200000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553140800000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553144400000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553148000000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553151600000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553155200000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553158800000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553162400000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553166000000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553169600000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553173200000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553176800000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553180400000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553184000000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553187600000,4034.57,4034.57,4034.57,4034.57,1553049218],[1553191200000,4034.57,4034.57,4007.36,4007.36,1553187840],[1553194800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553198400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553202000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553205600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553209200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553212800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553216400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553220000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553223600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553227200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553230800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553234400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553238000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553241600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553245200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553248800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553252400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553256000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553259600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553263200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553266800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553270400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553274000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553277600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553281200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553284800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553288400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553292000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553295600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553299200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553302800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553306400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553310000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553313600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553317200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553320800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553324400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553328000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553331600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553335200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553338800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553342400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553346000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553349600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553353200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553356800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553360400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553364000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553367600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553371200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553374800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553378400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553382000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553385600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553389200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553392800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553396400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553400000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553403600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553407200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553410800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553414400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553418000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553421600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553425200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553428800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553432400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553436000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553439600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553443200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553446800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553450400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553454000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553457600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553461200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553464800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553468400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553472000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553475600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553479200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553482800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553486400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553490000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553493600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553497200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553500800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553504400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553508000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553511600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553515200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553518800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553522400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553526000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553529600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553533200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553536800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553540400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553544000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553547600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553551200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553554800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553558400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553562000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553565600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553569200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553572800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553576400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553580000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553583600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553587200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553590800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553594400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553598000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553601600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553605200000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553608800000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553612400000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553616000000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553619600000,4007.36,4007.36,4007.36,4007.36,1553187840],[1553623200000,4007.36,4007.36,3963.89,3963.89,1553622930],[1553626800000,3963.89,3963.89,3963.89,3963.89,1553622930],[1553630400000,3963.89,3969.47,3963.89,3969.47,1553628532],[1553634000000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553637600000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553641200000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553644800000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553648400000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553652000000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553655600000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553659200000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553662800000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553666400000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553670000000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553673600000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553677200000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553680800000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553684400000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553688000000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553691600000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553695200000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553698800000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553702400000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553706000000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553709600000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553713200000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553716800000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553720400000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553724000000,3969.47,3969.47,3969.47,3969.47,1553628532],[1553727600000,3969.47,4070.55,3969.47,4070.55,1553726320],[1553731200000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553734800000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553738400000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553742000000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553745600000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553749200000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553752800000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553756400000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553760000000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553763600000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553767200000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553770800000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553774400000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553778000000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553781600000,4070.55,4070.55,4070.55,4070.55,1553726320],[1553785200000,4070.55,4083.19,4070.55,4083.19,1553783811],[1553788800000,4083.19,4083.19,4083.19,4083.19,1553783811],[1553792400000,4083.19,4083.19,4083.19,4083.19,1553783811],[1553796000000,4083.19,4083.19,4083.19,4083.19,1553783811],[1553799600000,4083.19,4083.19,4083.19,4083.19,1553783811],[1553803200000,4083.19,4083.19,4083.19,4083.19,1553783811],[1553806800000,4083.19,4083.19,4083.19,4083.19,1553783811],[1553810400000,4083.19,4083.19,4083.19,4083.19,1553783811],[1553814000000,4083.19,4083.19,4083.19,4083.19,1553783811],[1553817600000,4083.19,4083.19,4058.93,4058.93,1553816903],[1553821200000,4058.93,4068.37,4058.93,4068.37,1553819759],[1553824800000,4068.37,4068.37,4068.37,4068.37,1553819759],[1553828400000,4068.37,4068.37,4068.37,4068.37,1553819759],[1553832000000,4068.37,4068.37,4068.37,4068.37,1553819759],[1553835600000,4068.37,4068.37,4068.37,4068.37,1553819759],[1553839200000,4068.37,4068.37,4068.37,4068.37,1553819759],[1553842800000,4068.37,4068.37,4068.37,4068.37,1553819759],[1553846400000,4068.37,4068.37,4068.37,4068.37,1553819759],[1553850000000,4068.37,4068.37,4068.37,4068.37,1553819759],[1553853600000,4068.37,4068.37,4068.37,4068.37,1553819759],[1553857200000,4068.37,4068.37,4068.37,4068.37,1553819759],[1553860800000,4068.37,4068.37,4068.37,4068.37,1553819759],[1553864400000,4068.37,4097.57,4068.37,4097.57,1553862202],[1553868000000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553871600000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553875200000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553878800000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553882400000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553886000000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553889600000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553893200000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553896800000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553900400000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553904000000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553907600000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553911200000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553914800000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553918400000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553922000000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553925600000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553929200000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553932800000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553936400000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553940000000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553943600000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553947200000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553950800000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553954400000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553958000000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553961600000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553965200000,4097.57,4097.57,4097.57,4097.57,1553862202],[1553968800000,4097.57,4097.57,4089.75,4089.75,1553967059],[1553972400000,4089.75,4089.75,4089.75,4089.75,1553967059],[1553976000000,4089.75,4089.75,4089.75,4089.75,1553967059],[1553979600000,4089.75,4089.75,4089.75,4089.75,1553967059],[1553983200000,4089.75,4089.75,4089.75,4089.75,1553967059],[1553986800000,4089.75,4089.75,4089.75,4089.75,1553967059],[1553990400000,4089.75,4089.75,4089.75,4089.75,1553967059],[1553994000000,4089.75,4089.75,4089.75,4089.75,1553967059],[1553997600000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554001200000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554004800000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554008400000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554012000000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554015600000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554019200000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554022800000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554026400000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554030000000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554033600000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554037200000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554040800000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554044400000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554048000000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554051600000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554055200000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554058800000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554062400000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554066000000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554069600000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554073200000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554076800000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554080400000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554084000000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554087600000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554091200000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554094800000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554098400000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554102000000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554105600000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554109200000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554112800000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554116400000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554120000000,4089.75,4089.75,4089.75,4089.75,1553967059],[1554123600000,4089.75,4141.91,4089.75,4141.91,1554123493],[1554127200000,4141.91,4141.91,4141.91,4141.91,1554123493],[1554130800000,4141.91,4141.91,4141.91,4141.91,1554123493],[1554134400000,4141.91,4141.91,4141.91,4141.91,1554123493],[1554138000000,4141.91,4141.91,4141.91,4141.91,1554123493],[1554141600000,4141.91,4141.91,4141.91,4141.91,1554123493],[1554145200000,4141.91,4141.91,4141.91,4141.91,1554123493],[1554148800000,4141.91,4141.91,4141.91,4141.91,1554123493],[1554152400000,4141.91,4141.91,4141.91,4141.91,1554123493],[1554156000000,4141.91,4141.91,4141.91,4141.91,1554123493],[1554159600000,4141.91,4141.91,4141.91,4141.91,1554123493],[1554163200000,4141.91,4157.99,4141.91,4157.99,1554161933],[1554166800000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554170400000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554174000000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554177600000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554181200000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554184800000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554188400000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554192000000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554195600000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554199200000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554202800000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554206400000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554210000000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554213600000,4157.99,4157.99,4157.99,4157.99,1554161933],[1554217200000,4157.99,4785.14,4157.99,4785.14,1554214559],[1554220800000,4785.14,4785.14,4785.14,4785.14,1554214559],[1554224400000,4785.14,4785.14,4720.12,4720.12,1554224005],[1554228000000,4720.12,4720.12,4720.12,4720.12,1554224005],[1554231600000,4720.12,4720.12,4720.12,4720.12,1554224005],[1554235200000,4720.12,4720.12,4720.12,4720.12,1554224005],[1554238800000,4720.12,4720.12,4720.12,4720.12,1554224005],[1554242400000,4720.12,4720.12,4720.12,4720.12,1554224005],[1554246000000,4720.12,4790.05,4720.12,4790.05,1554244190],[1554249600000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554253200000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554256800000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554260400000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554264000000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554267600000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554271200000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554274800000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554278400000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554282000000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554285600000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554289200000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554292800000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554296400000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554300000000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554303600000,4790.05,4790.05,4790.05,4790.05,1554244190],[1554307200000,4790.05,5021.41,4790.05,5021.41,1554306421],[1554310800000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554314400000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554318000000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554321600000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554325200000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554328800000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554332400000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554336000000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554339600000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554343200000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554346800000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554350400000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554354000000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554357600000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554361200000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554364800000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554368400000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554372000000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554375600000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554379200000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554382800000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554386400000,5021.41,5021.41,5021.41,5021.41,1554306421],[1554390000000,5021.41,5038.53,5016.06,5016.06,1554388689],[1554393600000,5016.06,5016.39,5016.06,5016.39,1554390069],[1554397200000,5016.39,5016.39,5016.39,5016.39,1554390069],[1554400800000,5016.39,5016.39,4948.06,4948.06,1554400269],[1554404400000,4948.06,4948.06,4948.06,4948.06,1554400269],[1554408000000,4948.06,4948.06,4948.06,4948.06,1554400269],[1554411600000,4948.06,4948.06,4948.06,4948.06,1554400269],[1554415200000,4948.06,4948.06,4948.06,4948.06,1554400269],[1554418800000,4948.06,4948.06,4948.06,4948.06,1554400269],[1554422400000,4948.06,4948.06,4948.06,4948.06,1554400269],[1554426000000,4948.06,4948.06,4948.06,4948.06,1554400269],[1554429600000,4948.06,4956.16,4948.06,4956.16,1554427454],[1554433200000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554436800000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554440400000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554444000000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554447600000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554451200000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554454800000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554458400000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554462000000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554465600000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554469200000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554472800000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554476400000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554480000000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554483600000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554487200000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554490800000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554494400000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554498000000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554501600000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554505200000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554508800000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554512400000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554516000000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554519600000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554523200000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554526800000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554530400000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554534000000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554537600000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554541200000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554544800000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554548400000,4956.16,4956.16,4956.16,4956.16,1554427454],[1554552000000,4956.16,5003.93,4956.16,5003.93,1554549705],[1554555600000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554559200000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554562800000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554566400000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554570000000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554573600000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554577200000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554580800000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554584400000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554588000000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554591600000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554595200000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554598800000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554602400000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554606000000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554609600000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554613200000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554616800000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554620400000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554624000000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554627600000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554631200000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554634800000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554638400000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554642000000,5003.93,5003.93,5003.93,5003.93,1554549705],[1554645600000,5003.93,5159.35,5003.93,5159.35,1554642343],[1554649200000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554652800000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554656400000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554660000000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554663600000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554667200000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554670800000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554674400000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554678000000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554681600000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554685200000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554688800000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554692400000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554696000000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554699600000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554703200000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554706800000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554710400000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554714000000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554717600000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554721200000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554724800000,5159.35,5159.35,5159.35,5159.35,1554642343],[1554728400000,5159.35,5165.8,5159.35,5165.8,1554725874],[1554732000000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554735600000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554739200000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554742800000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554746400000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554750000000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554753600000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554757200000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554760800000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554764400000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554768000000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554771600000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554775200000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554778800000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554782400000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554786000000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554789600000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554793200000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554796800000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554800400000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554804000000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554807600000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554811200000,5165.8,5165.8,5165.8,5165.8,1554725874],[1554814800000,5165.8,5205.15,5165.8,5205.15,1554813576],[1554818400000,5205.15,5205.15,5205.15,5205.15,1554813576],[1554822000000,5205.15,5208.89,5205.15,5208.89,1554819623],[1554825600000,5208.89,5208.89,5208.89,5208.89,1554819623],[1554829200000,5208.89,5208.89,5208.89,5208.89,1554819623],[1554832800000,5208.89,5224.57,5208.89,5224.57,1554831646],[1554836400000,5224.57,5224.57,5224.57,5224.57,1554831646],[1554840000000,5224.57,5224.57,5224.57,5224.57,1554831646],[1554843600000,5224.57,5224.57,5224.57,5224.57,1554831646],[1554847200000,5224.57,5224.57,5224.57,5224.57,1554831646],[1554850800000,5224.57,5224.57,5224.57,5224.57,1554831646],[1554854400000,5224.57,5224.57,5224.57,5224.57,1554831646],[1554858000000,5224.57,5224.57,5193.48,5193.48,1554855943],[1554861600000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554865200000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554868800000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554872400000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554876000000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554879600000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554883200000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554886800000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554890400000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554894000000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554897600000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554901200000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554904800000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554908400000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554912000000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554915600000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554919200000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554922800000,5193.48,5193.48,5193.48,5193.48,1554855943],[1554926400000,5193.48,5404.91,5193.48,5404.91,1554923875],[1554930000000,5404.91,5417.05,5404.91,5417.05,1554928387],[1554933600000,5417.05,5417.05,5417.05,5417.05,1554928387],[1554937200000,5417.05,5417.05,5417.05,5417.05,1554928387],[1554940800000,5417.05,5417.05,5417.05,5417.05,1554928387],[1554944400000,5417.05,5417.05,5417.05,5417.05,1554928387],[1554948000000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554951600000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554955200000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554958800000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554962400000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554966000000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554969600000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554973200000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554976800000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554980400000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554984000000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554987600000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554991200000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554994800000,5417.05,5417.05,5417.05,5417.05,1554947265],[1554998400000,5417.05,5417.05,5417.05,5417.05,1554947265],[1555002000000,5417.05,5417.05,5417.05,5417.05,1554947265],[1555005600000,5417.05,5417.05,5417.05,5417.05,1554947265],[1555009200000,5417.05,5417.05,5417.05,5417.05,1554947265],[1555012800000,5417.05,5417.05,5417.05,5417.05,1554947265],[1555016400000,5417.05,5417.05,5417.05,5417.05,1554947265],[1555020000000,5417.05,5417.05,5417.05,5417.05,1554947265],[1555023600000,5417.05,5417.05,5417.05,5417.05,1554947265],[1555027200000,5417.05,5417.05,5417.05,5417.05,1554947265],[1555030800000,5417.05,5417.05,5052.18,5052.18,1555029405],[1555034400000,5052.18,5052.18,5052.18,5052.18,1555029405],[1555038000000,5052.18,5052.18,5052.18,5052.18,1555029405],[1555041600000,5052.18,5052.18,5052.18,5052.18,1555029405],[1555045200000,5052.18,5052.18,5052.18,5052.18,1555029405],[1555048800000,5052.18,5052.18,5052.18,5052.18,1555029405],[1555052400000,5052.18,5052.18,5052.18,5052.18,1555029405],[1555056000000,5052.18,5052.18,5052.18,5052.18,1555029405],[1555059600000,5052.18,5052.18,5052.18,5052.18,1555029405],[1555063200000,5052.18,5052.18,5052.18,5052.18,1555029405],[1555066800000,5052.18,5052.18,5052.18,5052.18,1555029405],[1555070400000,5052.18,5052.18,5052.18,5052.18,1555029405],[1555074000000,5052.18,5078.76,5052.18,5078.76,1555072887],[1555077600000,5078.76,5078.76,5078.76,5078.76,1555072887],[1555081200000,5078.76,5078.76,5078.76,5078.76,1555072887],[1555084800000,5078.76,5078.76,5078.76,5078.76,1555072887],[1555088400000,5078.76,5090.48,5078.76,5090.48,1555086994],[1555092000000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555095600000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555099200000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555102800000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555106400000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555110000000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555113600000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555117200000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555120800000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555124400000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555128000000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555131600000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555135200000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555138800000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555142400000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555146000000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555149600000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555153200000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555156800000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555160400000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555164000000,5090.48,5090.48,5090.48,5090.48,1555086994],[1555167600000,5090.48,5090.48,5090.48,5090.48,1555164328],[1555171200000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555174800000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555178400000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555182000000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555185600000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555189200000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555192800000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555196400000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555200000000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555203600000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555207200000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555210800000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555214400000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555218000000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555221600000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555225200000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555228800000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555232400000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555236000000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555239600000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555243200000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555246800000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555250400000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555254000000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555257600000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555261200000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555264800000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555268400000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555272000000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555275600000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555279200000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555282800000,5090.48,5090.48,5090.48,5090.48,1555170142],[1555286400000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555290000000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555293600000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555297200000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555300800000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555304400000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555308000000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555311600000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555315200000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555318800000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555322400000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555326000000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555329600000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555333200000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555336800000,5090.48,5090.48,5090.48,5090.48,1555283749],[1555340400000,5090.48,5090.48,5090.48,5090.48,1555339185],[1555344000000,5090.48,5090.48,5078.76,5078.76,1555340992],[1555347600000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555351200000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555354800000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555358400000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555362000000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555365600000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555369200000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555372800000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555376400000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555380000000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555383600000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555387200000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555390800000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555394400000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555398000000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555401600000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555405200000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555408800000,5078.76,5078.76,5078.76,5078.76,1555340992],[1555412400000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555416000000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555419600000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555423200000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555426800000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555430400000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555434000000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555437600000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555441200000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555444800000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555448400000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555452000000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555455600000,5078.76,5078.76,5078.76,5078.76,1555408976],[1555459200000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555462800000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555466400000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555470000000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555473600000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555477200000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555480800000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555484400000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555488000000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555491600000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555495200000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555498800000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555502400000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555506000000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555509600000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555513200000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555516800000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555520400000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555524000000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555527600000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555531200000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555534800000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555538400000,5078.76,5078.76,5078.76,5078.76,1555455892],[1555542000000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555545600000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555549200000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555552800000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555556400000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555560000000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555563600000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555567200000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555570800000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555574400000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555578000000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555581600000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555585200000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555588800000,5078.76,5078.76,5078.76,5078.76,1555540517],[1555592400000,5078.76,5261.09,5078.76,5261.09,1555589232],[1555596000000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555599600000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555603200000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555606800000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555610400000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555614000000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555617600000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555621200000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555624800000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555628400000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555632000000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555635600000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555639200000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555642800000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555646400000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555650000000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555653600000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555657200000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555660800000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555664400000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555668000000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555671600000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555675200000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555678800000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555682400000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555686000000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555689600000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555693200000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555696800000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555700400000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555704000000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555707600000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555711200000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555714800000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555718400000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555722000000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555725600000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555729200000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555732800000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555736400000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555740000000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555743600000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555747200000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555750800000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555754400000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555758000000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555761600000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555765200000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555768800000,5261.09,5261.09,5261.09,5261.09,1555589232],[1555772400000,5261.09,5331.82,5261.09,5331.82,1555770840],[1555776000000,5331.82,5331.82,5331.82,5331.82,1555770840],[1555779600000,5331.82,5343.74,5331.82,5331.82,1555777717],[1555783200000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555786800000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555790400000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555794000000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555797600000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555801200000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555804800000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555808400000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555812000000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555815600000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555819200000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555822800000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555826400000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555830000000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555833600000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555837200000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555840800000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555844400000,5331.82,5331.82,5331.82,5331.82,1555777717],[1555848000000,5331.82,5343.74,5331.82,5331.82,1555845159],[1555851600000,5331.82,5331.82,5331.82,5331.82,1555845159],[1555855200000,5331.82,5331.82,5331.82,5331.82,1555845159],[1555858800000,5331.82,5331.82,5331.82,5331.82,1555845159],[1555862400000,5331.82,5331.82,5331.82,5331.82,1555845159],[1555866000000,5331.82,5331.82,5331.82,5331.82,1555845159],[1555869600000,5331.82,5331.82,5331.82,5331.82,1555845159],[1555873200000,5331.82,5331.82,5331.82,5331.82,1555845159],[1555876800000,5331.82,5331.82,5331.82,5331.82,1555845159],[1555880400000,5331.82,5343.74,5331.82,5343.74,1555877249],[1555884000000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555887600000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555891200000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555894800000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555898400000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555902000000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555905600000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555909200000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555912800000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555916400000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555920000000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555923600000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555927200000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555930800000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555934400000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555938000000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555941600000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555945200000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555948800000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555952400000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555956000000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555959600000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555963200000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555966800000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555970400000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555974000000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555977600000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555981200000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555984800000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555988400000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555992000000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555995600000,5343.74,5343.74,5343.74,5343.74,1555877249],[1555999200000,5343.74,5343.74,5343.74,5343.74,1555877249],[1556002800000,5343.74,5343.74,5343.74,5343.74,1555877249],[1556006400000,5343.74,5343.74,5343.74,5343.74,1555877249],[1556010000000,5343.74,5343.74,5343.74,5343.74,1555877249],[1556013600000,5343.74,5343.74,5343.74,5343.74,1555877249],[1556017200000,5343.74,5343.74,5343.74,5343.74,1555877249],[1556020800000,5343.74,5343.74,5343.74,5343.74,1555877249],[1556024400000,5343.74,5343.74,5343.74,5343.74,1555877249],[1556028000000,5343.74,5343.74,5343.74,5343.74,1555877249],[1556031600000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556035200000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556038800000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556042400000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556046000000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556049600000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556053200000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556056800000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556060400000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556064000000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556067600000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556071200000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556074800000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556078400000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556082000000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556085600000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556089200000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556092800000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556096400000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556100000000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556103600000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556107200000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556110800000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556114400000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556118000000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556121600000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556125200000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556128800000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556132400000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556136000000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556139600000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556143200000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556146800000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556150400000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556154000000,5343.74,5343.74,5343.74,5343.74,1556030045],[1556157600000,5343.74,5479.02,5343.74,5479.02,1556156966],[1556161200000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556164800000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556168400000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556172000000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556175600000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556179200000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556182800000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556186400000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556190000000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556193600000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556197200000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556200800000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556204400000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556208000000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556211600000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556215200000,5479.02,5479.02,5479.02,5479.02,1556156966],[1556218800000,5479.02,5530.25,5479.02,5530.25,1556216734],[1556222400000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556226000000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556229600000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556233200000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556236800000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556240400000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556244000000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556247600000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556251200000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556254800000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556258400000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556262000000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556265600000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556269200000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556272800000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556276400000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556280000000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556283600000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556287200000,5530.25,5530.25,5530.25,5530.25,1556216734],[1556290800000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556294400000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556298000000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556301600000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556305200000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556308800000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556312400000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556316000000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556319600000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556323200000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556326800000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556330400000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556334000000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556337600000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556341200000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556344800000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556348400000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556352000000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556355600000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556359200000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556362800000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556366400000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556370000000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556373600000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556377200000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556380800000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556384400000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556388000000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556391600000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556395200000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556398800000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556402400000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556406000000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556409600000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556413200000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556416800000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556420400000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556424000000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556427600000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556431200000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556434800000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556438400000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556442000000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556445600000,5530.25,5530.25,5530.25,5530.25,1556289699],[1556449200000,5530.25,5530.25,5479.02,5479.02,1556447704],[1556452800000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556456400000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556460000000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556463600000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556467200000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556470800000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556474400000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556478000000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556481600000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556485200000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556488800000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556492400000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556496000000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556499600000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556503200000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556506800000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556510400000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556514000000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556517600000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556521200000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556524800000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556528400000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556532000000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556535600000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556539200000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556542800000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556546400000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556550000000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556553600000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556557200000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556560800000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556564400000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556568000000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556571600000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556575200000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556578800000,5479.02,5479.02,5479.02,5479.02,1556447704],[1556582400000,5479.02,5479.02,5251.17,5251.17,1556581992],[1556586000000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556589600000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556593200000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556596800000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556600400000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556604000000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556607600000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556611200000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556614800000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556618400000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556622000000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556625600000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556629200000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556632800000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556636400000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556640000000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556643600000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556647200000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556650800000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556654400000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556658000000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556661600000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556665200000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556668800000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556672400000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556676000000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556679600000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556683200000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556686800000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556690400000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556694000000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556697600000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556701200000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556704800000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556708400000,5251.17,5251.17,5251.17,5251.17,1556581992],[1556712000000,5251.17,5386.62,5251.17,5251.17,1556709459],[1556715600000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556719200000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556722800000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556726400000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556730000000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556733600000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556737200000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556740800000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556744400000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556748000000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556751600000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556755200000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556758800000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556762400000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556766000000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556769600000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556773200000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556776800000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556780400000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556784000000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556787600000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556791200000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556794800000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556798400000,5251.17,5251.17,5251.17,5251.17,1556709459],[1556802000000,5251.17,5386.62,5251.17,5386.62,1556799193],[1556805600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556809200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556812800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556816400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556820000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556823600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556827200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556830800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556834400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556838000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556841600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556845200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556848800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556852400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556856000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556859600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556863200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556866800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556870400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556874000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556877600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556881200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556884800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556888400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556892000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556895600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556899200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556902800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556906400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556910000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556913600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556917200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556920800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556924400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556928000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556931600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556935200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556938800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556942400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556946000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556949600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556953200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556956800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556960400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556964000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556967600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556971200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556974800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556978400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556982000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556985600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556989200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556992800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1556996400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557000000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557003600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557007200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557010800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557014400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557018000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557021600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557025200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557028800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557032400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557036000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557039600000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557043200000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557046800000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557050400000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557054000000,5386.62,5386.62,5386.62,5386.62,1556799193],[1557057600000,5386.62,5786.35,5386.62,5786.35,1557056334],[1557061200000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557064800000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557068400000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557072000000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557075600000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557079200000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557082800000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557086400000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557090000000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557093600000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557097200000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557100800000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557104400000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557108000000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557111600000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557115200000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557118800000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557122400000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557126000000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557129600000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557133200000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557136800000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557140400000,5786.35,5786.35,5786.35,5786.35,1557056334],[1557144000000,5786.35,5786.35,5688.03,5688.03,1557142172],[1557147600000,5688.03,5688.03,5688.03,5688.03,1557142172],[1557151200000,5688.03,5688.03,5688.03,5688.03,1557142172],[1557154800000,5688.03,5688.03,5688.03,5688.03,1557142172],[1557158400000,5688.03,5688.03,5688.03,5688.03,1557142172],[1557162000000,5688.03,5688.03,5688.03,5688.03,1557142172],[1557165600000,5688.03,5688.03,5688.03,5688.03,1557142172],[1557169200000,5688.03,5688.03,5688.03,5688.03,1557142172],[1557172800000,5688.03,5786.35,5688.03,5786.35,1557169953],[1557176400000,5786.35,5786.35,5786.35,5786.35,1557169953],[1557180000000,5786.35,5786.35,5757.25,5757.25,1557176883],[1557183600000,5757.25,5786.35,5757.25,5786.35,1557181722],[1557187200000,5786.35,5786.35,5786.35,5786.35,1557181722],[1557190800000,5786.35,5786.35,5786.35,5786.35,1557181722],[1557194400000,5786.35,5786.35,5786.35,5786.35,1557181722],[1557198000000,5786.35,5786.35,5786.35,5786.35,1557181722],[1557201600000,5786.35,5786.35,5786.35,5786.35,1557181722],[1557205200000,5786.35,5786.35,5786.35,5786.35,1557181722],[1557208800000,5786.35,5786.35,5786.35,5786.35,1557181722],[1557212400000,5786.35,5786.35,5786.35,5786.35,1557181722],[1557216000000,5786.35,5786.35,5786.35,5786.35,1557181722],[1557219600000,5786.35,5786.35,5786.35,5786.35,1557181722],[1557223200000,5786.35,5958.02,5786.35,5958.02,1557223091],[1557226800000,5958.02,5958.02,5958.02,5958.02,1557223091],[1557230400000,5958.02,5958.02,5958.02,5958.02,1557223091],[1557234000000,5958.02,5958.02,5950.09,5950.09,1557232571],[1557237600000,5950.09,5950.09,5950.09,5950.09,1557232571],[1557241200000,5950.09,5950.09,5950.09,5950.09,1557232571],[1557244800000,5950.09,5950.09,5950.09,5950.09,1557232571],[1557248400000,5950.09,5950.09,5950.09,5950.09,1557232571],[1557252000000,5950.09,5950.09,5950.09,5950.09,1557232571],[1557255600000,5950.09,5950.09,5933.96,5933.96,1557253598],[1557259200000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557262800000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557266400000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557270000000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557273600000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557277200000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557280800000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557284400000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557288000000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557291600000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557295200000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557298800000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557302400000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557306000000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557309600000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557313200000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557316800000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557320400000,5933.96,5933.96,5933.96,5933.96,1557253598],[1557324000000,5933.96,5933.96,5912.57,5912.57,1557323322],[1557327600000,5912.57,5912.57,5912.57,5912.57,1557323322],[1557331200000,5912.57,5912.57,5912.57,5912.57,1557323322],[1557334800000,5912.57,5912.57,5912.57,5912.57,1557323322],[1557338400000,5912.57,5912.57,5912.57,5912.57,1557323322],[1557342000000,5912.57,5912.57,5912.57,5912.57,1557341213],[1557345600000,5912.57,5912.57,5912.57,5912.57,1557341213],[1557349200000,5912.57,5912.57,5912.57,5912.57,1557341213],[1557352800000,5912.57,5912.57,5912.57,5912.57,1557341213],[1557356400000,5912.57,5977.74,5912.57,5977.74,1557356049],[1557360000000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557363600000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557367200000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557370800000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557374400000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557378000000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557381600000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557385200000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557388800000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557392400000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557396000000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557399600000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557403200000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557406800000,5977.74,5977.74,5977.74,5977.74,1557356049],[1557410400000,5977.74,6045.05,5977.74,6045.05,1557407616],[1557414000000,6045.05,6045.05,6045.05,6045.05,1557407616],[1557417600000,6045.05,6045.05,6045.05,6045.05,1557407616],[1557421200000,6045.05,6045.05,6045.05,6045.05,1557407616],[1557424800000,6045.05,6045.05,6045.05,6045.05,1557407616],[1557428400000,6045.05,6045.05,6045.05,6045.05,1557407616],[1557432000000,6045.05,6045.05,6045.05,6045.05,1557407616],[1557435600000,6045.05,6045.05,6045.05,6045.05,1557407616],[1557439200000,6045.05,6045.05,6045.05,6045.05,1557407616],[1557442800000,6045.05,6162.43,6045.05,6162.43,1557441101],[1557446400000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557450000000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557453600000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557457200000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557460800000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557464400000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557468000000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557471600000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557475200000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557478800000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557482400000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557486000000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557489600000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557493200000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557496800000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557500400000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557504000000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557507600000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557511200000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557514800000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557518400000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557522000000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557525600000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557529200000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557532800000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557536400000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557540000000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557543600000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557547200000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557550800000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557554400000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557558000000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557561600000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557565200000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557568800000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557572400000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557576000000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557579600000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557583200000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557586800000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557590400000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557594000000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557597600000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557601200000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557604800000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557608400000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557612000000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557615600000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557619200000,6162.43,6162.43,6162.43,6162.43,1557441101],[1557622800000,6162.43,7027.34,6162.43,7027.34,1557621969],[1557626400000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557630000000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557633600000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557637200000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557640800000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557644400000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557648000000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557651600000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557655200000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557658800000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557662400000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557666000000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557669600000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557673200000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557676800000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557680400000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557684000000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557687600000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557691200000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557694800000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557698400000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557702000000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557705600000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557709200000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557712800000,7027.34,7027.34,7027.34,7027.34,1557621969],[1557716400000,7027.34,7027.34,6999.29,6999.29,1557714096],[1557720000000,6999.29,6999.29,6999.29,6999.29,1557714096],[1557723600000,6999.29,6999.29,6999.29,6999.29,1557714096],[1557727200000,6999.29,6999.29,6999.29,6999.29,1557714096],[1557730800000,6999.29,6999.29,6999.29,6999.29,1557714096],[1557734400000,6999.29,6999.29,6999.29,6999.29,1557714096],[1557738000000,6999.29,6999.29,6999.29,6999.29,1557714096],[1557741600000,6999.29,6999.29,6999.29,6999.29,1557714096],[1557745200000,6999.29,6999.29,6999.29,6999.29,1557714096],[1557748800000,6999.29,7086.21,6999.29,7086.21,1557746988],[1557752400000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557756000000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557759600000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557763200000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557766800000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557770400000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557774000000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557777600000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557781200000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557784800000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557788400000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557792000000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557795600000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557799200000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557802800000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557806400000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557810000000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557813600000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557817200000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557820800000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557824400000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557828000000,7086.21,7086.21,7086.21,7086.21,1557746988],[1557831600000,7086.21,8096.24,7086.21,8096.24,1557829841],[1557835200000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557838800000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557842400000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557846000000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557849600000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557853200000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557856800000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557860400000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557864000000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557867600000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557871200000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557874800000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557878400000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557882000000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557885600000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557889200000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557892800000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557896400000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557900000000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557903600000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557907200000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557910800000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557914400000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557918000000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557921600000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557925200000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557928800000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557932400000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557936000000,8096.24,8096.24,8096.24,8096.24,1557829841],[1557939600000,8096.24,8096.24,8008.36,8008.36,1557938485],[1557943200000,8008.36,8008.36,8008.36,8008.36,1557938485],[1557946800000,8008.36,8008.36,8008.36,8008.36,1557938485],[1557950400000,8008.36,8193.97,8008.36,8193.97,1557947590],[1557954000000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557957600000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557961200000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557964800000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557968400000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557972000000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557975600000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557979200000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557982800000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557986400000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557990000000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557993600000,8193.97,8193.97,8193.97,8193.97,1557947590],[1557997200000,8193.97,8193.97,8193.97,8193.97,1557947590],[1558000800000,8193.97,8193.97,8193.97,8193.97,1557947590],[1558004400000,8193.97,8193.97,8193.97,8193.97,1557947590],[1558008000000,8193.97,8193.97,8193.97,8193.97,1557947590],[1558011600000,8193.97,8193.97,8193.97,8193.97,1557947590],[1558015200000,8193.97,8193.97,8193.97,8193.97,1557947590],[1558018800000,8193.97,8193.97,8193.97,8193.97,1557947590],[1558022400000,8193.97,8193.97,8193.97,8193.97,1557947590],[1558026000000,8193.97,8193.97,8014.12,8014.12,1558024617],[1558029600000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558033200000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558036800000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558040400000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558044000000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558047600000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558051200000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558054800000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558058400000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558062000000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558065600000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558069200000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558072800000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558076400000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558080000000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558083600000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558087200000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558090800000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558094400000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558098000000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558101600000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558105200000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558108800000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558112400000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558116000000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558119600000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558123200000,8014.12,8014.12,8014.12,8014.12,1558024617],[1558126800000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558130400000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558134000000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558137600000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558141200000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558144800000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558148400000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558152000000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558155600000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558159200000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558162800000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558166400000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558170000000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558173600000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558177200000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558180800000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558184400000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558188000000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558191600000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558195200000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558198800000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558202400000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558206000000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558209600000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558213200000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558216800000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558220400000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558224000000,8014.12,8014.12,8014.12,8014.12,1558124987],[1558227600000,8014.12,8014.12,7283.33,7283.33,1558225618],[1558231200000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558234800000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558238400000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558242000000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558245600000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558249200000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558252800000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558256400000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558260000000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558263600000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558267200000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558270800000,7283.33,7283.33,7283.33,7283.33,1558225618],[1558274400000,7283.33,7914.69,7283.33,7914.69,1558274389],[1558278000000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558281600000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558285200000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558288800000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558292400000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558296000000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558299600000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558303200000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558306800000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558310400000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558314000000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558317600000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558321200000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558324800000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558328400000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558332000000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558335600000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558339200000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558342800000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558346400000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558350000000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558353600000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558357200000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558360800000,7914.69,7914.69,7914.69,7914.69,1558274424],[1558364400000,7914.69,7914.69,7769.1,7769.1,1558361918],[1558368000000,7769.1,7769.1,7769.1,7769.1,1558361918],[1558371600000,7769.1,7769.1,7769.1,7769.1,1558361918],[1558375200000,7769.1,7769.1,7769.1,7769.1,1558361918],[1558378800000,7769.1,7769.1,7769.1,7769.1,1558361918],[1558382400000,7769.1,7769.1,7769.1,7769.1,1558361918],[1558386000000,7769.1,7769.1,7769.1,7769.1,1558361918],[1558389600000,7769.1,7769.1,7769.1,7769.1,1558361918],[1558393200000,7769.1,7769.1,7769.1,7769.1,1558361918],[1558396800000,7769.1,7769.1,7769.1,7769.1,1558361918],[1558400400000,7769.1,7968.85,7769.1,7968.85,1558396847],[1558404000000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558407600000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558411200000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558414800000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558418400000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558422000000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558425600000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558429200000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558432800000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558436400000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558440000000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558443600000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558447200000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558450800000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558454400000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558458000000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558461600000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558465200000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558468800000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558472400000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558476000000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558479600000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558483200000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558486800000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558490400000,7968.85,7968.85,7968.85,7968.85,1558396847],[1558494000000,7968.85,7968.85,7952.35,7952.35,1558492796],[1558497600000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558501200000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558504800000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558508400000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558512000000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558515600000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558519200000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558522800000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558526400000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558530000000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558533600000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558537200000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558540800000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558544400000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558548000000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558551600000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558555200000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558558800000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558562400000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558566000000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558569600000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558573200000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558576800000,7952.35,7952.35,7952.35,7952.35,1558492796],[1558580400000,7952.35,7952.35,7667.55,7675.94,1558579554],[1558584000000,7675.94,7675.94,7675.94,7675.94,1558579554],[1558587600000,7675.94,7675.94,7675.94,7675.94,1558579554],[1558591200000,7675.94,7675.94,7675.94,7675.94,1558579554],[1558594800000,7675.94,7675.94,7675.94,7675.94,1558579554],[1558598400000,7675.94,7675.94,7675.94,7675.94,1558579554],[1558602000000,7675.94,7675.94,7675.94,7675.94,1558579554],[1558605600000,7675.94,7675.94,7675.94,7675.94,1558579554],[1558609200000,7675.94,7675.94,7624.47,7624.47,1558608992],[1558612800000,7624.47,7648.38,7624.47,7648.38,1558609948],[1558616400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558620000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558623600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558627200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558630800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558634400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558638000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558641600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558645200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558648800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558652400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558656000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558659600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558663200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558666800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558670400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558674000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558677600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558681200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558684800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558688400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558692000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558695600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558699200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558702800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558706400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558710000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558713600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558717200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558720800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558724400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558728000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558731600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558735200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558738800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558742400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558746000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558749600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558753200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558756800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558760400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558764000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558767600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558771200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558774800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558778400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558782000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558785600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558789200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558792800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558796400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558800000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558803600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558807200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558810800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558814400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558818000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558821600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558825200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558828800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558832400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558836000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558839600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558843200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558846800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558850400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558854000000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558857600000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558861200000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558864800000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558868400000,7648.38,7648.38,7648.38,7648.38,1558609948],[1558872000000,7648.38,7934.86,7648.38,7934.86,1558871876],[1558875600000,7934.86,7934.86,7934.86,7934.86,1558871876],[1558879200000,7934.86,7934.86,7934.86,7934.86,1558871876],[1558882800000,7934.86,7988.34,7934.86,7988.34,1558881902],[1558886400000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558890000000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558893600000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558897200000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558900800000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558904400000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558908000000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558911600000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558915200000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558918800000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558922400000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558926000000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558929600000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558933200000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558936800000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558940400000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558944000000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558947600000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558951200000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558954800000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558958400000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558962000000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558965600000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558969200000,7988.34,7988.34,7988.34,7988.34,1558881902],[1558972800000,7988.34,8775.04,7988.34,8775.04,1558969876],[1558976400000,8775.04,8775.04,8775.04,8775.04,1558969876],[1558980000000,8775.04,8775.04,8775.04,8775.04,1558969876],[1558983600000,8775.04,8775.04,8775.04,8775.04,1558969876],[1558987200000,8775.04,8775.04,8775.04,8775.04,1558969876],[1558990800000,8775.04,8775.04,8775.04,8775.04,1558969876],[1558994400000,8775.04,8775.04,8775.04,8775.04,1558969876],[1558998000000,8775.04,8775.04,8775.04,8775.04,1558969876],[1559001600000,8775.04,8775.04,8775.04,8775.04,1558969876],[1559005200000,8775.04,8775.04,8764.16,8764.16,1559004900],[1559008800000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559012400000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559016000000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559019600000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559023200000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559026800000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559030400000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559034000000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559037600000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559041200000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559044800000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559048400000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559052000000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559055600000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559059200000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559062800000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559066400000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559070000000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559073600000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559077200000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559080800000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559084400000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559088000000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559091600000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559095200000,8764.16,8764.16,8764.16,8764.16,1559004900],[1559098800000,8764.16,8764.16,8662.65,8764.16,1559096554],[1559102400000,8764.16,8764.16,8764.16,8764.16,1559096554],[1559106000000,8764.16,8764.16,8764.16,8764.16,1559096554],[1559109600000,8764.16,8764.16,8764.16,8764.16,1559096554],[1559113200000,8764.16,8764.16,8764.16,8764.16,1559096554],[1559116800000,8764.16,8764.16,8764.16,8764.16,1559096554],[1559120400000,8764.16,8764.16,8764.16,8764.16,1559096554],[1559124000000,8764.16,8764.16,8764.16,8764.16,1559096554],[1559127600000,8764.16,8764.16,8764.16,8764.16,1559096554],[1559131200000,8764.16,8764.16,8764.16,8764.16,1559096554],[1559134800000,8764.16,8764.16,8764.16,8764.16,1559096554],[1559138400000,8764.16,8764.16,8729.04,8729.04,1559138336],[1559142000000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559145600000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559149200000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559152800000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559156400000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559160000000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559163600000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559167200000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559170800000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559174400000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559178000000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559181600000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559185200000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559188800000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559192400000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559196000000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559199600000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559203200000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559206800000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559210400000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559214000000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559217600000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559221200000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559224800000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559228400000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559232000000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559235600000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559239200000,8729.04,8729.04,8729.04,8729.04,1559138336],[1559242800000,8729.04,8729.04,8639.43,8639.43,1559241989],[1559246400000,8639.43,8639.43,8639.43,8639.43,1559241989],[1559250000000,8639.43,8639.43,8523.81,8523.81,1559249293],[1559253600000,8523.81,8523.81,8523.81,8523.81,1559249293],[1559257200000,8523.81,8523.81,8523.81,8523.81,1559249293],[1559260800000,8523.81,8523.81,8523.81,8523.81,1559249293],[1559264400000,8523.81,8523.81,8523.81,8523.81,1559249293],[1559268000000,8523.81,8523.81,8523.81,8523.81,1559249293],[1559271600000,8523.81,8523.81,8347.28,8347.28,1559269706],[1559275200000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559278800000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559282400000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559286000000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559289600000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559293200000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559296800000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559300400000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559304000000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559307600000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559311200000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559314800000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559318400000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559322000000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559325600000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559329200000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559332800000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559336400000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559340000000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559343600000,8347.28,8347.28,8347.28,8347.28,1559269706],[1559347200000,8347.28,8546.67,8347.28,8546.67,1559345027],[1559350800000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559354400000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559358000000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559361600000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559365200000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559368800000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559372400000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559376000000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559379600000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559383200000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559386800000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559390400000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559394000000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559397600000,8546.67,8546.67,8546.67,8546.67,1559345027],[1559401200000,8546.67,8546.67,8533.45,8533.45,1559399938],[1559404800000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559408400000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559412000000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559415600000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559419200000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559422800000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559426400000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559430000000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559433600000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559437200000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559440800000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559444400000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559448000000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559451600000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559455200000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559458800000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559462400000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559466000000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559469600000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559473200000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559476800000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559480400000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559484000000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559487600000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559491200000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559494800000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559498400000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559502000000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559505600000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559509200000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559512800000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559516400000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559520000000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559523600000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559527200000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559530800000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559534400000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559538000000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559541600000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559545200000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559548800000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559552400000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559556000000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559559600000,8533.45,8533.45,8533.45,8533.45,1559399938],[1559563200000,8533.45,8552.32,8533.45,8552.32,1559562047],[1559566800000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559570400000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559574000000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559577600000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559581200000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559584800000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559588400000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559592000000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559595600000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559599200000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559602800000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559606400000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559610000000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559613600000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559617200000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559620800000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559624400000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559628000000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559631600000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559635200000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559638800000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559642400000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559646000000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559649600000,8552.32,8552.32,8552.32,8552.32,1559562047],[1559653200000,8552.32,8552.32,7956.48,8552.32,1559652740],[1559656800000,8552.32,8552.32,7976.94,7976.94,1559653394],[1559660400000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559664000000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559667600000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559671200000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559674800000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559678400000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559682000000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559685600000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559689200000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559692800000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559696400000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559700000000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559703600000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559707200000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559710800000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559714400000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559718000000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559721600000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559725200000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559728800000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559732400000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559736000000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559739600000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559743200000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559746800000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559750400000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559754000000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559757600000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559761200000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559764800000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559768400000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559772000000,7976.94,7976.94,7976.94,7976.94,1559653394],[1559775600000,7976.94,8027.51,7976.94,8027.51,1559772566],[1559779200000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559782800000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559786400000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559790000000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559793600000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559797200000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559800800000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559804400000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559808000000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559811600000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559815200000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559818800000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559822400000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559826000000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559829600000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559833200000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559836800000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559840400000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559844000000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559847600000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559851200000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559854800000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559858400000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559862000000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559865600000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559869200000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559872800000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559876400000,8027.51,8027.51,8027.51,8027.51,1559772566],[1559880000000,8027.51,8027.51,7801.56,7801.56,1559877027],[1559883600000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559887200000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559890800000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559894400000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559898000000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559901600000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559905200000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559908800000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559912400000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559916000000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559919600000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559923200000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559926800000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559930400000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559934000000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559937600000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559941200000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559944800000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559948400000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559952000000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559955600000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559959200000,7801.56,7801.56,7801.56,7801.56,1559877027],[1559962800000,7801.56,7997.96,7801.56,7997.96,1559961362],[1559966400000,7997.96,7997.96,7997.96,7997.96,1559961362],[1559970000000,7997.96,7997.96,7997.96,7997.96,1559961362],[1559973600000,7997.96,7997.96,7997.96,7997.96,1559961362],[1559977200000,7997.96,7997.96,7997.96,7997.96,1559961362],[1559980800000,7997.96,7997.96,7997.96,7997.96,1559961362],[1559984400000,7997.96,7997.96,7997.96,7997.96,1559961362],[1559988000000,7997.96,7997.96,7997.96,7997.96,1559961362],[1559991600000,7997.96,7997.96,7997.96,7997.96,1559961362],[1559995200000,7997.96,7997.96,7997.96,7997.96,1559961362],[1559998800000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560002400000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560006000000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560009600000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560013200000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560016800000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560020400000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560024000000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560027600000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560031200000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560034800000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560038400000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560042000000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560045600000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560049200000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560052800000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560056400000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560060000000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560063600000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560067200000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560070800000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560074400000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560078000000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560081600000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560085200000,7997.96,7997.96,7997.96,7997.96,1559961362],[1560088800000,7997.96,7997.96,7807.14,7807.14,1560086811],[1560092400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560096000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560099600000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560103200000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560106800000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560110400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560114000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560117600000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560121200000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560124800000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560128400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560132000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560135600000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560139200000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560142800000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560146400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560150000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560153600000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560157200000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560160800000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560164400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560168000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560171600000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560175200000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560178800000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560182400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560186000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560189600000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560193200000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560196800000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560200400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560204000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560207600000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560211200000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560214800000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560218400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560222000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560225600000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560229200000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560232800000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560236400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560240000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560243600000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560247200000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560250800000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560254400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560258000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560261600000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560265200000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560268800000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560272400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560276000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560279600000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560283200000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560286800000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560290400000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560294000000,7807.14,7807.14,7807.14,7807.14,1560086811],[1560297600000,7807.14,7949.38,7807.14,7947.03,1560296530],[1560301200000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560304800000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560308400000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560312000000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560315600000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560319200000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560322800000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560326400000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560330000000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560333600000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560337200000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560340800000,7947.03,7947.03,7947.03,7947.03,1560296530],[1560344400000,7947.03,8026.27,7947.03,8026.27,1560342663],[1560348000000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560351600000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560355200000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560358800000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560362400000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560366000000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560369600000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560373200000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560376800000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560380400000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560384000000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560387600000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560391200000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560394800000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560398400000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560402000000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560405600000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560409200000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560412800000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560416400000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560420000000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560423600000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560427200000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560430800000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560434400000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560438000000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560441600000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560445200000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560448800000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560452400000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560456000000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560459600000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560463200000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560466800000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560470400000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560474000000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560477600000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560481200000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560484800000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560488400000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560492000000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560495600000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560499200000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560502800000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560506400000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560510000000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560513600000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560517200000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560520800000,8026.27,8026.27,8026.27,8026.27,1560342663],[1560524400000,8026.27,8388.97,8026.27,8388.97,1560521506],[1560528000000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560531600000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560535200000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560538800000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560542400000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560546000000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560549600000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560553200000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560556800000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560560400000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560564000000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560567600000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560571200000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560574800000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560578400000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560582000000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560585600000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560589200000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560592800000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560596400000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560600000000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560603600000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560607200000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560610800000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560614400000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560618000000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560621600000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560625200000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560628800000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560632400000,8388.97,8388.97,8388.97,8388.97,1560521506],[1560636000000,8388.97,8795.65,8388.97,8795.65,1560634567],[1560639600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560643200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560646800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560650400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560654000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560657600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560661200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560664800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560668400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560672000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560675600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560679200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560682800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560686400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560690000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560693600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560697200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560700800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560704400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560708000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560711600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560715200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560718800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560722400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560726000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560729600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560733200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560736800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560740400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560744000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560747600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560751200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560754800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560758400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560762000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560765600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560769200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560772800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560776400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560780000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560783600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560787200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560790800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560794400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560798000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560801600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560805200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560808800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560812400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560816000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560819600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560823200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560826800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560830400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560834000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560837600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560841200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560844800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560848400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560852000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560855600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560859200000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560862800000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560866400000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560870000000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560873600000,8795.65,8795.65,8795.65,8795.65,1560634567],[1560877200000,8795.65,9081.26,8795.65,9081.26,1560877127],[1560880800000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560884400000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560888000000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560891600000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560895200000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560898800000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560902400000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560906000000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560909600000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560913200000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560916800000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560920400000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560924000000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560927600000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560931200000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560934800000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560938400000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560942000000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560945600000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560949200000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560952800000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560956400000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560960000000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560963600000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560967200000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560970800000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560974400000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560978000000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560981600000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560985200000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560988800000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560992400000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560996000000,9081.26,9081.26,9081.26,9081.26,1560879797],[1560999600000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561003200000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561006800000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561010400000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561014000000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561017600000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561021200000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561024800000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561028400000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561032000000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561035600000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561039200000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561042800000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561046400000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561050000000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561053600000,9081.26,9081.26,9081.26,9081.26,1560879797],[1561057200000,9081.26,9368.8,9081.26,9368.8,1561055471],[1561060800000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561064400000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561068000000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561071600000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561075200000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561078800000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561082400000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561086000000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561089600000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561093200000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561096800000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561100400000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561104000000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561107600000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561111200000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561114800000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561118400000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561122000000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561125600000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561129200000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561132800000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561136400000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561140000000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561143600000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561147200000,9368.8,9368.8,9368.8,9368.8,1561055471],[1561150800000,9368.8,9909.18,9368.8,9900.02,1561150151],[1561154400000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561158000000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561161600000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561165200000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561168800000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561172400000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561176000000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561179600000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561183200000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561186800000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561190400000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561194000000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561197600000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561201200000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561204800000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561208400000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561212000000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561215600000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561219200000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561222800000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561226400000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561230000000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561233600000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561237200000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561240800000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561244400000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561248000000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561251600000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561255200000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561258800000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561262400000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561266000000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561269600000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561273200000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561276800000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561280400000,9900.02,9900.02,9900.02,9900.02,1561150151],[1561284000000,9900.02,10634.64,9900.02,10634.64,1561283995],[1561287600000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561291200000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561294800000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561298400000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561302000000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561305600000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561309200000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561312800000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561316400000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561320000000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561323600000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561327200000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561330800000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561334400000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561338000000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561341600000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561345200000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561348800000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561352400000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561356000000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561359600000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561363200000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561366800000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561370400000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561374000000,10634.64,10634.64,10634.64,10634.64,1561284205],[1561377600000,10634.64,10849.74,10634.64,10849.74,1561376704],[1561381200000,10849.74,10849.74,10849.74,10849.74,1561376704],[1561384800000,10849.74,10849.74,10849.74,10849.74,1561376704],[1561388400000,10849.74,10849.74,10849.74,10849.74,1561376704],[1561392000000,10849.74,10849.74,10849.74,10849.74,1561376704],[1561395600000,10849.74,10849.74,10849.74,10849.74,1561376704],[1561399200000,10849.74,10849.74,10849.74,10849.74,1561376704],[1561402800000,10849.74,10849.74,10849.74,10849.74,1561376704],[1561406400000,10849.74,10849.74,10849.74,10849.74,1561376704],[1561410000000,10849.74,10849.74,10849.74,10849.74,1561376704],[1561413600000,10849.74,10849.74,10849.74,10849.74,1561376704],[1561417200000,10849.74,10849.74,10849.74,10849.74,1561376704],[1561420800000,10849.74,11017.13,10849.74,11000.34,1561420066],[1561424400000,11000.34,11000.34,10996.31,10996.31,1561422155],[1561428000000,10996.31,10996.31,10996.31,10996.31,1561422155],[1561431600000,10996.31,11122.9,10996.31,11122.9,1561429219],[1561435200000,11122.9,11122.9,11122.9,11122.9,1561429219],[1561438800000,11122.9,11122.9,11122.9,11122.9,1561429219],[1561442400000,11122.9,11122.9,11122.9,11122.9,1561429219],[1561446000000,11122.9,11122.9,11122.9,11122.9,1561429219],[1561449600000,11122.9,11122.9,11122.9,11122.9,1561429219],[1561453200000,11122.9,11122.9,11122.9,11122.9,1561429219],[1561456800000,11122.9,11122.9,11122.9,11122.9,1561429219],[1561460400000,11122.9,11122.9,11122.9,11122.9,1561429219],[1561464000000,11122.9,11122.9,11122.9,11122.9,1561429219],[1561467600000,11122.9,11203.84,11122.9,11203.84,1561466409],[1561471200000,11203.84,11203.84,11203.84,11203.84,1561466409],[1561474800000,11203.84,11203.84,11203.84,11203.84,1561466409],[1561478400000,11203.84,11203.84,11203.84,11203.84,1561466409],[1561482000000,11203.84,11203.84,11203.84,11203.84,1561466409],[1561485600000,11203.84,11203.84,11203.84,11203.84,1561466409],[1561489200000,11203.84,11203.84,11203.84,11203.84,1561466409],[1561492800000,11203.84,11383.16,11203.84,11383.16,1561491106],[1561496400000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561500000000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561503600000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561507200000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561510800000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561514400000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561518000000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561521600000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561525200000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561528800000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561532400000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561536000000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561539600000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561543200000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561546800000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561550400000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561554000000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561557600000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561561200000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561564800000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561568400000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561572000000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561575600000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561579200000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561582800000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561586400000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561590000000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561593600000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561597200000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561600800000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561604400000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561608000000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561611600000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561615200000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561618800000,11383.16,11383.16,11383.16,11383.16,1561491106],[1561622400000,11383.16,11383.16,11383.16,11383.16,1561621535],[1561626000000,11383.16,12358.98,11383.16,11383.16,1561623058],[1561629600000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561633200000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561636800000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561640400000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561644000000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561647600000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561651200000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561654800000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561658400000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561662000000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561665600000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561669200000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561672800000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561676400000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561680000000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561683600000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561687200000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561690800000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561694400000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561698000000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561701600000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561705200000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561708800000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561712400000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561716000000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561719600000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561723200000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561726800000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561730400000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561734000000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561737600000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561741200000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561744800000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561748400000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561752000000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561755600000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561759200000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561762800000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561766400000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561770000000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561773600000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561777200000,11383.16,11383.16,11383.16,11383.16,1561623058],[1561780800000,11383.16,11711.63,11383.16,11711.63,1561780453],[1561784400000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561788000000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561791600000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561795200000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561798800000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561802400000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561806000000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561809600000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561813200000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561816800000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561820400000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561824000000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561827600000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561831200000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561834800000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561838400000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561842000000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561845600000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561849200000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561852800000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561856400000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561860000000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561863600000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561867200000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561870800000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561874400000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561878000000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561881600000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561885200000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561888800000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561892400000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561896000000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561899600000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561903200000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561906800000,11711.63,11711.63,11711.63,11711.63,1561780453],[1561910400000,11711.63,11711.63,11178.17,11178.17,1561908668],[1561914000000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561917600000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561921200000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561924800000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561928400000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561932000000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561935600000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561939200000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561942800000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561946400000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561950000000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561953600000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561957200000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561960800000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561964400000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561968000000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561971600000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561975200000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561978800000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561982400000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561986000000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561989600000,11178.17,11178.17,11178.17,11178.17,1561908668],[1561993200000,11178.17,11178.17,10552.34,10552.34,1561992674],[1561996800000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562000400000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562004000000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562007600000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562011200000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562014800000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562018400000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562022000000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562025600000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562029200000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562032800000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562036400000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562040000000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562043600000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562047200000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562050800000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562054400000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562058000000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562061600000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562065200000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562068800000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562072400000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562076000000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562079600000,10552.34,10552.34,10552.34,10552.34,1561992674],[1562083200000,10552.34,10552.34,10508.35,10508.35,1562080242],[1562086800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562090400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562094000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562097600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562101200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562104800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562108400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562112000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562115600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562119200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562122800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562126400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562130000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562133600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562137200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562140800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562144400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562148000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562151600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562155200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562158800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562162400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562166000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562169600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562173200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562176800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562180400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562184000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562187600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562191200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562194800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562198400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562202000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562205600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562209200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562212800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562216400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562220000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562223600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562227200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562230800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562234400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562238000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562241600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562245200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562248800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562252400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562256000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562259600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562263200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562266800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562270400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562274000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562277600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562281200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562284800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562288400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562292000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562295600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562299200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562302800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562306400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562310000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562313600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562317200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562320800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562324400000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562328000000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562331600000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562335200000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562338800000,10508.35,10508.35,10508.35,10508.35,1562080242],[1562342400000,10508.35,11275.53,10508.35,11275.53,1562342368],[1562346000000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562349600000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562353200000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562356800000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562360400000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562364000000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562367600000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562371200000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562374800000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562378400000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562382000000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562385600000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562389200000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562392800000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562396400000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562400000000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562403600000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562407200000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562410800000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562414400000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562418000000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562421600000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562425200000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562428800000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562432400000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562436000000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562439600000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562443200000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562446800000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562450400000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562454000000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562457600000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562461200000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562464800000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562468400000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562472000000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562475600000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562479200000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562482800000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562486400000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562490000000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562493600000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562497200000,11275.53,11275.53,11275.53,11275.53,1562342368],[1562500800000,11275.53,11275.53,11260.56,11260.56,1562498760],[1562504400000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562508000000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562511600000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562515200000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562518800000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562522400000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562526000000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562529600000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562533200000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562536800000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562540400000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562544000000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562547600000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562551200000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562554800000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562558400000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562562000000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562565600000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562569200000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562572800000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562576400000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562580000000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562583600000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562587200000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562590800000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562594400000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562598000000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562601600000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562605200000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562608800000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562612400000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562616000000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562619600000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562623200000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562626800000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562630400000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562634000000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562637600000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562641200000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562644800000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562648400000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562652000000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562655600000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562659200000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562662800000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562666400000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562670000000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562673600000,11260.56,11260.56,11260.56,11260.56,1562498760],[1562677200000,11260.56,12349.59,11260.56,12349.59,1562676068],[1562680800000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562684400000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562688000000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562691600000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562695200000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562698800000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562702400000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562706000000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562709600000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562713200000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562716800000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562720400000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562724000000,12349.59,12349.59,12349.59,12349.59,1562676068],[1562727600000,12349.59,12997.33,12349.59,12997.33,1562725591],[1562731200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562734800000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562738400000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562742000000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562745600000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562749200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562752800000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562756400000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562760000000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562763600000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562767200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562770800000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562774400000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562778000000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562781600000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562785200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562788800000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562792400000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562796000000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562799600000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562803200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562806800000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562810400000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562814000000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562817600000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562821200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562824800000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562828400000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562832000000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562835600000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562839200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562842800000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562846400000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562850000000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562853600000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562857200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562860800000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562864400000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562868000000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562871600000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562875200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562878800000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562882400000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562886000000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562889600000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562893200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562896800000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562900400000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562904000000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562907600000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562911200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562914800000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562918400000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562922000000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562925600000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562929200000,12997.33,12997.33,12997.33,12997.33,1562725591],[1562932800000,12997.33,12997.33,11690.79,11690.79,1562930084],[1562936400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562940000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562943600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562947200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562950800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562954400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562958000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562961600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562965200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562968800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562972400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562976000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562979600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562983200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562986800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562990400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562994000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1562997600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563001200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563004800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563008400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563012000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563015600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563019200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563022800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563026400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563030000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563033600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563037200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563040800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563044400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563048000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563051600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563055200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563058800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563062400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563066000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563069600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563073200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563076800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563080400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563084000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563087600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563091200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563094800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563098400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563102000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563105600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563109200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563112800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563116400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563120000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563123600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563127200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563130800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563134400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563138000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563141600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563145200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563148800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563152400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563156000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563159600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563163200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563166800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563170400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563174000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563177600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563181200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563184800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563188400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563192000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563195600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563199200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563202800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563206400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563210000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563213600000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563217200000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563220800000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563224400000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563228000000,11690.79,11690.79,11690.79,11690.79,1562930084],[1563231600000,11690.79,11690.79,10864.4,10864.4,1563231022],[1563235200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563238800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563242400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563246000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563249600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563253200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563256800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563260400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563264000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563267600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563271200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563274800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563278400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563282000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563285600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563289200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563292800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563296400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563300000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563303600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563307200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563310800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563314400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563318000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563321600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563325200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563328800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563332400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563336000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563339600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563343200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563346800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563350400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563354000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563357600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563361200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563364800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563368400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563372000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563375600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563379200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563382800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563386400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563390000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563393600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563397200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563400800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563404400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563408000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563411600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563415200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563418800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563422400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563426000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563429600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563433200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563436800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563440400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563444000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563447600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563451200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563454800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563458400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563462000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563465600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563469200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563472800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563476400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563480000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563483600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563487200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563490800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563494400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563498000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563501600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563505200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563508800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563512400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563516000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563519600000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563523200000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563526800000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563530400000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563534000000,10864.4,10864.4,10864.4,10864.4,1563231022],[1563537600000,10864.4,10864.4,10404.28,10404.28,1563535328],[1563541200000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563544800000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563548400000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563552000000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563555600000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563559200000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563562800000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563566400000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563570000000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563573600000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563577200000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563580800000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563584400000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563588000000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563591600000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563595200000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563598800000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563602400000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563606000000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563609600000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563613200000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563616800000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563620400000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563624000000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563627600000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563631200000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563634800000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563638400000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563642000000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563645600000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563649200000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563652800000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563656400000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563660000000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563663600000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563667200000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563670800000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563674400000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563678000000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563681600000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563685200000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563688800000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563692400000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563696000000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563699600000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563703200000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563706800000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563710400000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563714000000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563717600000,10404.28,10404.28,10404.28,10404.28,1563535328],[1563721200000,10404.28,10484.12,10404.28,10484.12,1563720606],[1563724800000,10484.12,10484.12,10484.12,10484.12,1563720606],[1563728400000,10484.12,10484.12,10484.12,10484.12,1563720606],[1563732000000,10484.12,10484.12,10484.12,10484.12,1563720606],[1563735600000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563739200000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563742800000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563746400000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563750000000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563753600000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563757200000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563760800000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563764400000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563768000000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563771600000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563775200000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563778800000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563782400000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563786000000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563789600000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563793200000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563796800000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563800400000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563804000000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563807600000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563811200000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563814800000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563818400000,10484.12,10484.12,10484.12,10484.12,1563733873],[1563822000000,10484.12,10484.12,10373.79,10373.79,1563820356],[1563825600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563829200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563832800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563836400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563840000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563843600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563847200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563850800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563854400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563858000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563861600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563865200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563868800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563872400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563876000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563879600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563883200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563886800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563890400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563894000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563897600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563901200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563904800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563908400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563912000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563915600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563919200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563922800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563926400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563930000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563933600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563937200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563940800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563944400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563948000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563951600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563955200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563958800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563962400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563966000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563969600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563973200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563976800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563980400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563984000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563987600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563991200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563994800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1563998400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564002000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564005600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564009200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564012800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564016400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564020000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564023600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564027200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564030800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564034400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564038000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564041600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564045200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564048800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564052400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564056000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564059600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564063200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564066800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564070400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564074000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564077600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564081200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564084800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564088400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564092000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564095600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564099200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564102800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564106400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564110000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564113600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564117200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564120800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564124400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564128000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564131600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564135200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564138800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564142400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564146000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564149600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564153200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564156800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564160400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564164000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564167600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564171200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564174800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564178400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564182000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564185600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564189200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564192800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564196400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564200000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564203600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564207200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564210800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564214400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564218000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564221600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564225200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564228800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564232400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564236000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564239600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564243200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564246800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564250400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564254000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564257600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564261200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564264800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564268400000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564272000000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564275600000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564279200000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564282800000,10373.79,10373.79,10373.79,10373.79,1563820356],[1564286400000,10373.79,10373.79,9488.41,9488.41,1564284312],[1564290000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564293600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564297200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564300800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564304400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564308000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564311600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564315200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564318800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564322400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564326000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564329600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564333200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564336800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564340400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564344000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564347600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564351200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564354800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564358400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564362000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564365600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564369200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564372800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564376400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564380000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564383600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564387200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564390800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564394400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564398000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564401600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564405200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564408800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564412400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564416000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564419600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564423200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564426800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564430400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564434000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564437600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564441200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564444800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564448400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564452000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564455600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564459200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564462800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564466400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564470000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564473600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564477200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564480800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564484400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564488000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564491600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564495200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564498800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564502400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564506000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564509600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564513200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564516800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564520400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564524000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564527600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564531200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564534800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564538400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564542000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564545600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564549200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564552800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564556400000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564560000000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564563600000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564567200000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564570800000,9488.41,9488.41,9488.41,9488.41,1564284312],[1564574400000,9488.41,9765.24,9488.41,9765.24,1564572754],[1564578000000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564581600000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564585200000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564588800000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564592400000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564596000000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564599600000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564603200000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564606800000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564610400000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564614000000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564617600000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564621200000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564624800000,9765.24,9765.24,9765.24,9765.24,1564572754],[1564628400000,9765.24,10026.97,9765.24,10026.97,1564626362],[1564632000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564635600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564639200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564642800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564646400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564650000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564653600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564657200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564660800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564664400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564668000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564671600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564675200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564678800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564682400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564686000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564689600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564693200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564696800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564700400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564704000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564707600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564711200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564714800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564718400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564722000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564725600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564729200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564732800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564736400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564740000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564743600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564747200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564750800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564754400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564758000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564761600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564765200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564768800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564772400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564776000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564779600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564783200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564786800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564790400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564794000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564797600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564801200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564804800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564808400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564812000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564815600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564819200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564822800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564826400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564830000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564833600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564837200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564840800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564844400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564848000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564851600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564855200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564858800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564862400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564866000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564869600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564873200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564876800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564880400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564884000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564887600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564891200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564894800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564898400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564902000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564905600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564909200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564912800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564916400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564920000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564923600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564927200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564930800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564934400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564938000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564941600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564945200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564948800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564952400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564956000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564959600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564963200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564966800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564970400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564974000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564977600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564981200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564984800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564988400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564992000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564995600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1564999200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1565002800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1565006400000,10026.97,10026.97,10026.97,10026.97,1564626362],[1565010000000,10026.97,10026.97,10026.97,10026.97,1564626362],[1565013600000,10026.97,10026.97,10026.97,10026.97,1564626362],[1565017200000,10026.97,10026.97,10026.97,10026.97,1564626362],[1565020800000,10026.97,10026.97,10026.97,10026.97,1564626362],[1565024400000,10026.97,11761.54,10026.97,11761.54,1565022843],[1565028000000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565031600000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565035200000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565038800000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565042400000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565046000000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565049600000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565053200000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565056800000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565060400000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565064000000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565067600000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565071200000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565074800000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565078400000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565082000000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565085600000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565089200000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565092800000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565096400000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565100000000,11761.54,11761.54,11761.54,11761.54,1565022843],[1565103600000,11761.54,11768.25,11761.54,11768.25,1565102146],[1565107200000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565110800000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565114400000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565118000000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565121600000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565125200000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565128800000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565132400000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565136000000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565139600000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565143200000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565146800000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565150400000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565154000000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565157600000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565161200000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565164800000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565168400000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565172000000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565175600000,11768.25,11768.25,11768.25,11768.25,1565102146],[1565179200000,11768.25,11768.25,11599.59,11599.59,1565177726],[1565182800000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565186400000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565190000000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565193600000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565197200000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565200800000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565204400000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565208000000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565211600000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565215200000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565218800000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565222400000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565226000000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565229600000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565233200000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565236800000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565240400000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565244000000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565247600000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565251200000,11599.59,11599.59,11599.59,11599.59,1565177726],[1565254800000,11599.59,11923.12,11599.59,11921.08,1565254074],[1565258400000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565262000000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565265600000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565269200000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565272800000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565276400000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565280000000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565283600000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565287200000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565290800000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565294400000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565298000000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565301600000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565305200000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565308800000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565312400000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565316000000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565319600000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565323200000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565326800000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565330400000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565334000000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565337600000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565341200000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565344800000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565348400000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565352000000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565355600000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565359200000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565362800000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565366400000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565370000000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565373600000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565377200000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565380800000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565384400000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565388000000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565391600000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565395200000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565398800000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565402400000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565406000000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565409600000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565413200000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565416800000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565420400000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565424000000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565427600000,11921.08,11921.08,11921.08,11921.08,1565254074],[1565431200000,11921.08,11921.08,11834.84,11834.84,1565430896],[1565434800000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565438400000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565442000000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565445600000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565449200000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565452800000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565456400000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565460000000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565463600000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565467200000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565470800000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565474400000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565478000000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565481600000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565485200000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565488800000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565492400000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565496000000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565499600000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565503200000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565506800000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565510400000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565514000000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565517600000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565521200000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565524800000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565528400000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565532000000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565535600000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565539200000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565542800000,11834.84,11834.84,11834.84,11834.84,1565430896],[1565546400000,11834.84,11834.84,11410.41,11410.41,1565545396],[1565550000000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565553600000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565557200000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565560800000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565564400000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565568000000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565571600000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565575200000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565578800000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565582400000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565586000000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565589600000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565593200000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565596800000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565600400000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565604000000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565607600000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565611200000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565614800000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565618400000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565622000000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565625600000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565629200000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565632800000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565636400000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565640000000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565643600000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565647200000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565650800000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565654400000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565658000000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565661600000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565665200000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565668800000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565672400000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565676000000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565679600000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565683200000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565686800000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565690400000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565694000000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565697600000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565701200000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565704800000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565708400000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565712000000,11410.41,11410.41,11410.41,11410.41,1565545396],[1565715600000,11410.41,11410.41,10969.57,10969.57,1565714948],[1565719200000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565722800000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565726400000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565730000000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565733600000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565737200000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565740800000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565744400000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565748000000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565751600000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565755200000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565758800000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565762400000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565766000000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565769600000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565773200000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565776800000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565780400000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565784000000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565787600000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565791200000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565794800000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565798400000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565802000000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565805600000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565809200000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565812800000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565816400000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565820000000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565823600000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565827200000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565830800000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565834400000,10969.57,10969.57,10969.57,10969.57,1565714948],[1565838000000,10969.57,10969.57,10016.82,10016.82,1565837976],[1565841600000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565845200000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565848800000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565852400000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565856000000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565859600000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565863200000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565866800000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565870400000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565874000000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565877600000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565881200000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565884800000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565888400000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565892000000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565895600000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565899200000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565902800000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565906400000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565910000000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565913600000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565917200000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565920800000,10016.82,10016.82,10016.82,10016.82,1565838017],[1565924400000,10016.82,10374.31,10016.82,10374.31,1565923684],[1565928000000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565931600000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565935200000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565938800000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565942400000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565946000000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565949600000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565953200000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565956800000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565960400000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565964000000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565967600000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565971200000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565974800000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565978400000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565982000000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565985600000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565989200000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565992800000,10374.31,10374.31,10374.31,10374.31,1565923684],[1565996400000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566000000000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566003600000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566007200000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566010800000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566014400000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566018000000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566021600000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566025200000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566028800000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566032400000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566036000000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566039600000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566043200000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566046800000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566050400000,10374.31,10374.31,10374.31,10374.31,1565923684],[1566054000000,10374.31,10374.31,10348.24,10348.24,1566050759],[1566057600000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566061200000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566064800000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566068400000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566072000000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566075600000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566079200000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566082800000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566086400000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566090000000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566093600000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566097200000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566100800000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566104400000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566108000000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566111600000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566115200000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566118800000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566122400000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566126000000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566129600000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566133200000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566136800000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566140400000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566144000000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566147600000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566151200000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566154800000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566158400000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566162000000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566165600000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566169200000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566172800000,10348.24,10348.24,10348.24,10348.24,1566050759],[1566176400000,10348.24,10348.24,10326.96,10326.96,1566175320],[1566180000000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566183600000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566187200000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566190800000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566194400000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566198000000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566201600000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566205200000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566208800000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566212400000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566216000000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566219600000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566223200000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566226800000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566230400000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566234000000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566237600000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566241200000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566244800000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566248400000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566252000000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566255600000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566259200000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566262800000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566266400000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566270000000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566273600000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566277200000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566280800000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566284400000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566288000000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566291600000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566295200000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566298800000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566302400000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566306000000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566309600000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566313200000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566316800000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566320400000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566324000000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566327600000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566331200000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566334800000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566338400000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566342000000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566345600000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566349200000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566352800000,10326.96,10326.96,10326.96,10326.96,1566175320],[1566356400000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566360000000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566363600000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566367200000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566370800000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566374400000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566378000000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566381600000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566385200000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566388800000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566392400000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566396000000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566399600000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566403200000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566406800000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566410400000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566414000000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566417600000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566421200000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566424800000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566428400000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566432000000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566435600000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566439200000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566442800000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566446400000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566450000000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566453600000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566457200000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566460800000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566464400000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566468000000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566471600000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566475200000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566478800000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566482400000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566486000000,10326.96,10326.96,10326.96,10326.96,1566353806],[1566489600000,10326.96,10326.96,10123.88,10123.88,1566489175],[1566493200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566496800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566500400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566504000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566507600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566511200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566514800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566518400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566522000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566525600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566529200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566532800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566536400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566540000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566543600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566547200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566550800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566554400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566558000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566561600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566565200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566568800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566572400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566576000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566579600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566583200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566586800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566590400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566594000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566597600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566601200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566604800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566608400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566612000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566615600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566619200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566622800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566626400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566630000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566633600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566637200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566640800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566644400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566648000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566651600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566655200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566658800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566662400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566666000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566669600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566673200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566676800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566680400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566684000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566687600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566691200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566694800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566698400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566702000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566705600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566709200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566712800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566716400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566720000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566723600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566727200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566730800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566734400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566738000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566741600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566745200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566748800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566752400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566756000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566759600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566763200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566766800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566770400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566774000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566777600000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566781200000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566784800000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566788400000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566792000000,10123.88,10123.88,10123.88,10123.88,1566489175],[1566795600000,10123.88,10323.5,10123.88,10323.5,1566794323],[1566799200000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566802800000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566806400000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566810000000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566813600000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566817200000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566820800000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566824400000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566828000000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566831600000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566835200000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566838800000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566842400000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566846000000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566849600000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566853200000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566856800000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566860400000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566864000000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566867600000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566871200000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566874800000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566878400000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566882000000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566885600000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566889200000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566892800000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566896400000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566900000000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566903600000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566907200000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566910800000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566914400000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566918000000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566921600000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566925200000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566928800000,10323.5,10323.5,10323.5,10323.5,1566794323],[1566932400000,10323.5,10323.5,10193.49,10193.49,1566929283],[1566936000000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566939600000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566943200000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566946800000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566950400000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566954000000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566957600000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566961200000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566964800000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566968400000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566972000000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566975600000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566979200000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566982800000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566986400000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566990000000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566993600000,10193.49,10193.49,10193.49,10193.49,1566929283],[1566997200000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567000800000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567004400000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567008000000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567011600000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567015200000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567018800000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567022400000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567026000000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567029600000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567033200000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567036800000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567040400000,10193.49,10193.49,10193.49,10193.49,1566929283],[1567044000000,10193.49,10193.49,9723.61,9723.61,1567042487],[1567047600000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567051200000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567054800000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567058400000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567062000000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567065600000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567069200000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567072800000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567076400000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567080000000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567083600000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567087200000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567090800000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567094400000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567098000000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567101600000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567105200000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567108800000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567112400000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567116000000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567119600000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567123200000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567126800000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567130400000,9723.61,9723.61,9723.61,9723.61,1567042487],[1567134000000,9723.61,9723.61,9473.46,9473.46,1567131214],[1567137600000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567141200000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567144800000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567148400000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567152000000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567155600000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567159200000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567162800000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567166400000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567170000000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567173600000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567177200000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567180800000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567184400000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567188000000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567191600000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567195200000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567198800000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567202400000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567206000000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567209600000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567213200000,9473.46,9473.46,9473.46,9473.46,1567131214],[1567216800000,9473.46,9641.76,9473.46,9641.76,1567214697],[1567220400000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567224000000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567227600000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567231200000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567234800000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567238400000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567242000000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567245600000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567249200000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567252800000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567256400000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567260000000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567263600000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567267200000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567270800000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567274400000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567278000000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567281600000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567285200000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567288800000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567292400000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567296000000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567299600000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567303200000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567306800000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567310400000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567314000000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567317600000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567321200000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567324800000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567328400000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567332000000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567335600000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567339200000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567342800000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567346400000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567350000000,9641.76,9641.76,9641.76,9641.76,1567214697],[1567353600000,9641.76,9641.76,9609.19,9609.19,1567352169],[1567357200000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567360800000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567364400000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567368000000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567371600000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567375200000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567378800000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567382400000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567386000000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567389600000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567393200000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567396800000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567400400000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567404000000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567407600000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567411200000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567414800000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567418400000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567422000000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567425600000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567429200000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567432800000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567436400000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567440000000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567443600000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567447200000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567450800000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567454400000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567458000000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567461600000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567465200000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567468800000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567472400000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567476000000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567479600000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567483200000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567486800000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567490400000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567494000000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567497600000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567501200000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567504800000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567508400000,9609.19,9609.19,9609.19,9609.19,1567352169],[1567512000000,9609.19,10372.37,9609.19,10372.37,1567509657],[1567515600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567519200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567522800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567526400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567530000000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567533600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567537200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567540800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567544400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567548000000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567551600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567555200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567558800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567562400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567566000000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567569600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567573200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567576800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567580400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567584000000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567587600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567591200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567594800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567598400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567602000000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567605600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567609200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567612800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567616400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567620000000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567623600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567627200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567630800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567634400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567638000000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567641600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567645200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567648800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567652400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567656000000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567659600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567663200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567666800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567670400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567674000000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567677600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567681200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567684800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567688400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567692000000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567695600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567699200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567702800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567706400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567710000000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567713600000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567717200000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567720800000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567724400000,10372.37,10372.37,10372.37,10372.37,1567509657],[1567728000000,10372.37,10579.93,10372.37,10579.93,1567727342],[1567731600000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567735200000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567738800000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567742400000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567746000000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567749600000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567753200000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567756800000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567760400000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567764000000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567767600000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567771200000,10579.93,10579.93,10579.93,10579.93,1567727342],[1567774800000,10579.93,10896.24,10579.93,10882.24,1567774144],[1567778400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567782000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567785600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567789200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567792800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567796400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567800000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567803600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567807200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567810800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567814400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567818000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567821600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567825200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567828800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567832400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567836000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567839600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567843200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567846800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567850400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567854000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567857600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567861200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567864800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567868400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567872000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567875600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567879200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567882800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567886400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567890000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567893600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567897200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567900800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567904400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567908000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567911600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567915200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567918800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567922400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567926000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567929600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567933200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567936800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567940400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567944000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567947600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567951200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567954800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567958400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567962000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567965600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567969200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567972800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567976400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567980000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567983600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567987200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567990800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567994400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1567998000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1568001600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1568005200000,10882.24,10882.24,10882.24,10882.24,1567774144],[1568008800000,10882.24,10882.24,10882.24,10882.24,1567774144],[1568012400000,10882.24,10882.24,10882.24,10882.24,1567774144],[1568016000000,10882.24,10882.24,10882.24,10882.24,1567774144],[1568019600000,10882.24,10882.24,10882.24,10882.24,1567774144],[1568023200000,10882.24,10882.24,10251.83,10251.83,1568023085],[1568026800000,10251.83,10251.83,10247.93,10247.93,1568023308],[1568030400000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568034000000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568037600000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568041200000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568044800000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568048400000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568052000000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568055600000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568059200000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568062800000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568066400000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568070000000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568073600000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568077200000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568080800000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568084400000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568088000000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568091600000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568095200000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568098800000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568102400000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568106000000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568109600000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568113200000,10247.93,10247.93,10247.93,10247.93,1568023308],[1568116800000,10247.93,10284.32,10247.93,10284.32,1568116707],[1568120400000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568124000000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568127600000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568131200000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568134800000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568138400000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568142000000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568145600000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568149200000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568152800000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568156400000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568160000000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568163600000,10284.32,10284.32,10284.32,10284.32,1568118270],[1568167200000,10284.32,10284.32,10182.11,10182.11,1568164297],[1568170800000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568174400000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568178000000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568181600000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568185200000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568188800000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568192400000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568196000000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568199600000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568203200000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568206800000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568210400000,10182.11,10182.11,10182.11,10182.11,1568164297],[1568214000000,10182.11,10182.11,10063.79,10063.79,1568213985],[1568217600000,10063.79,10067.71,10063.79,10067.71,1568215304],[1568221200000,10067.71,10067.71,10067.71,10067.71,1568215304],[1568224800000,10067.71,10067.71,10067.71,10067.71,1568215304],[1568228400000,10067.71,10067.71,10067.71,10067.71,1568215304],[1568232000000,10067.71,10067.71,10067.71,10067.71,1568215304],[1568235600000,10067.71,10067.71,10067.71,10067.71,1568215304],[1568239200000,10067.71,10067.71,10067.71,10067.71,1568215304],[1568242800000,10067.71,10067.71,10067.71,10067.71,1568215304],[1568246400000,10067.71,10067.71,10067.71,10067.71,1568215304],[1568250000000,10067.71,10067.71,10067.71,10067.71,1568215304],[1568253600000,10067.71,10067.71,10067.71,10067.71,1568215304],[1568257200000,10067.71,10144.01,10067.71,10144.01,1568256317],[1568260800000,10144.01,10144.01,10144.01,10144.01,1568256317],[1568264400000,10144.01,10144.01,10144.01,10144.01,1568256317],[1568268000000,10144.01,10144.01,10144.01,10144.01,1568256317],[1568271600000,10144.01,10144.01,10144.01,10144.01,1568256317],[1568275200000,10144.01,10144.01,10144.01,10144.01,1568256317],[1568278800000,10144.01,10144.01,10144.01,10144.01,1568256317],[1568282400000,10144.01,10144.01,10144.01,10144.01,1568256317],[1568286000000,10144.01,10167.32,10144.01,10167.32,1568282533],[1568289600000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568293200000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568296800000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568300400000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568304000000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568307600000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568311200000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568314800000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568318400000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568322000000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568325600000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568329200000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568332800000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568336400000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568340000000,10167.32,10167.32,10167.32,10167.32,1568282533],[1568343600000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568347200000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568350800000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568354400000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568358000000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568361600000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568365200000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568368800000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568372400000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568376000000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568379600000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568383200000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568386800000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568390400000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568394000000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568397600000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568401200000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568404800000,10167.32,10167.32,10167.32,10167.32,1568341664],[1568408400000,10167.32,10167.32,10167.32,10167.32,1568407879],[1568412000000,10167.32,10167.32,10167.32,10167.32,1568407879],[1568415600000,10167.32,10167.32,10167.32,10167.32,1568407879],[1568419200000,10167.32,10167.32,10167.32,10167.32,1568407879],[1568422800000,10167.32,10167.32,10167.32,10167.32,1568407879],[1568426400000,10167.32,10167.32,10167.32,10167.32,1568407879],[1568430000000,10167.32,10335.68,10167.32,10335.68,1568427136],[1568433600000,10335.68,10335.68,10335.68,10335.68,1568427136],[1568437200000,10335.68,10335.68,10335.68,10335.68,1568427136],[1568440800000,10335.68,10335.68,10335.68,10335.68,1568427136],[1568444400000,10335.68,10335.68,10335.68,10335.68,1568427136],[1568448000000,10335.68,10335.68,10335.68,10335.68,1568427136],[1568451600000,10335.68,10335.68,10335.68,10335.68,1568427136],[1568455200000,10335.68,10335.68,10335.68,10335.68,1568427136],[1568458800000,10335.68,10335.68,10335.68,10335.68,1568427136],[1568462400000,10335.68,10335.68,10335.68,10335.68,1568427136],[1568466000000,10335.68,10335.68,10335.68,10335.68,1568427136],[1568469600000,10335.68,10335.68,10302.74,10302.74,1568467187],[1568473200000,10302.74,10302.74,10302.74,10302.74,1568467187],[1568476800000,10302.74,10302.74,10302.74,10302.74,1568467187],[1568480400000,10302.74,10302.74,10302.74,10302.74,1568467187],[1568484000000,10302.74,10302.74,10302.74,10302.74,1568467187],[1568487600000,10302.74,10302.74,10302.74,10302.74,1568467187],[1568491200000,10302.74,10302.74,10302.74,10302.74,1568467187],[1568494800000,10302.74,10302.74,10302.74,10302.74,1568467187],[1568498400000,10302.74,10302.74,10302.74,10302.74,1568467187],[1568502000000,10302.74,10368.42,10302.74,10368.42,1568500528],[1568505600000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568509200000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568512800000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568516400000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568520000000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568523600000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568527200000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568530800000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568534400000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568538000000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568541600000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568545200000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568548800000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568552400000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568556000000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568559600000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568563200000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568566800000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568570400000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568574000000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568577600000,10368.42,10368.42,10368.42,10368.42,1568500528],[1568581200000,10368.42,10368.42,10332.1,10332.1,1568580059],[1568584800000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568588400000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568592000000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568595600000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568599200000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568602800000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568606400000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568610000000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568613600000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568617200000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568620800000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568624400000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568628000000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568631600000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568635200000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568638800000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568642400000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568646000000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568649600000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568653200000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568656800000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568660400000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568664000000,10332.1,10332.1,10332.1,10332.1,1568580059],[1568667600000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568671200000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568674800000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568678400000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568682000000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568685600000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568689200000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568692800000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568696400000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568700000000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568703600000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568707200000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568710800000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568714400000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568718000000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568721600000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568725200000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568728800000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568732400000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568736000000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568739600000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568743200000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568746800000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568750400000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568754000000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568757600000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568761200000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568764800000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568768400000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568772000000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568775600000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568779200000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568782800000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568786400000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568790000000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568793600000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568797200000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568800800000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568804400000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568808000000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568811600000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568815200000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568818800000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568822400000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568826000000,10332.1,10332.1,10332.1,10332.1,1568664389],[1568829600000,10332.1,10332.1,10226.38,10226.38,1568828191],[1568833200000,10226.38,10226.38,10226.38,10226.38,1568828191],[1568836800000,10226.38,10226.38,10226.38,10226.38,1568828191],[1568840400000,10226.38,10226.38,10226.38,10226.38,1568828191],[1568844000000,10226.38,10226.38,10226.38,10226.38,1568828191],[1568847600000,10226.38,10226.38,10226.38,10226.38,1568828191],[1568851200000,10226.38,10226.38,10226.38,10226.38,1568828191],[1568854800000,10226.38,10226.38,10226.38,10226.38,1568828191],[1568858400000,10226.38,10226.38,10214.68,10226.38,1568856575],[1568862000000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568865600000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568869200000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568872800000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568876400000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568880000000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568883600000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568887200000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568890800000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568894400000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568898000000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568901600000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568905200000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568908800000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568912400000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568916000000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568919600000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568923200000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568926800000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568930400000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568934000000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568937600000,10226.38,10226.38,10226.38,10226.38,1568856575],[1568941200000,10226.38,10262.3,10226.38,10262.3,1568941103],[1568944800000,10262.3,10262.3,10262.3,10262.3,1568941103],[1568948400000,10262.3,10262.3,10262.3,10262.3,1568941103],[1568952000000,10262.3,10262.3,10262.3,10262.3,1568941103],[1568955600000,10262.3,10262.3,10262.3,10262.3,1568941103],[1568959200000,10262.3,10262.3,10262.3,10262.3,1568941103],[1568962800000,10262.3,10262.3,10262.3,10262.3,1568941103],[1568966400000,10262.3,10262.3,10262.3,10262.3,1568941103],[1568970000000,10262.3,10262.3,10255,10255,1568968111],[1568973600000,10255,10255,10255,10255,1568968111],[1568977200000,10255,10255,10255,10255,1568968111],[1568980800000,10255,10255,10255,10255,1568968111],[1568984400000,10255,10255,10255,10255,1568968111],[1568988000000,10255,10255,10255,10255,1568968111],[1568991600000,10255,10255,10255,10255,1568968111],[1568995200000,10255,10255,10255,10255,1568994343],[1568998800000,10255,10255,10255,10255,1568994343],[1569002400000,10255,10255,10255,10255,1568994343],[1569006000000,10255,10255,10255,10255,1568994343],[1569009600000,10255,10255,10255,10255,1568994343],[1569013200000,10255,10255,10255,10255,1568994343],[1569016800000,10255,10255,10255,10255,1568994343],[1569020400000,10255,10255,10255,10255,1568994343],[1569024000000,10255,10255,10255,10255,1568994343],[1569027600000,10255,10255,10255,10255,1568994343],[1569031200000,10255,10255,10255,10255,1568994343],[1569034800000,10255,10255,10255,10255,1568994343],[1569038400000,10255,10255,10255,10255,1568994343],[1569042000000,10255,10255,10255,10255,1568994343],[1569045600000,10255,10255,10255,10255,1568994343],[1569049200000,10255,10255,10255,10255,1568994343],[1569052800000,10255,10255,10255,10255,1568994343],[1569056400000,10255,10255,10255,10255,1568994343],[1569060000000,10255,10255,10255,10255,1568994343],[1569063600000,10255,10255,10255,10255,1568994343],[1569067200000,10255,10255,10045.74,10045.74,1569065836],[1569070800000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569074400000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569078000000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569081600000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569085200000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569088800000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569092400000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569096000000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569099600000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569103200000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569106800000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569110400000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569114000000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569117600000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569121200000,10045.74,10045.74,10045.74,10045.74,1569065836],[1569124800000,10045.74,10045.74,9971.19,10045.74,1569121278],[1569128400000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569132000000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569135600000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569139200000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569142800000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569146400000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569150000000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569153600000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569157200000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569160800000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569164400000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569168000000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569171600000,10045.74,10045.74,10045.74,10045.74,1569121278],[1569175200000,10045.74,10045.74,10036.74,10036.74,1569173685],[1569178800000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569182400000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569186000000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569189600000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569193200000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569196800000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569200400000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569204000000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569207600000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569211200000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569214800000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569218400000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569222000000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569225600000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569229200000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569232800000,10036.74,10036.74,10036.74,10036.74,1569173685],[1569236400000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569240000000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569243600000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569247200000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569250800000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569254400000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569258000000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569261600000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569265200000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569268800000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569272400000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569276000000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569279600000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569283200000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569286800000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569290400000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569294000000,10036.74,10036.74,10036.74,10036.74,1569234286],[1569297600000,10036.74,10036.74,9756.82,9762.07,1569297209],[1569301200000,9762.07,9762.07,9762.07,9762.07,1569297209],[1569304800000,9762.07,9762.07,9762.07,9762.07,1569297209],[1569308400000,9762.07,9762.07,9762.07,9762.07,1569297209],[1569312000000,9762.07,9762.07,9762.07,9762.07,1569297209],[1569315600000,9762.07,9762.07,9762.07,9762.07,1569297209],[1569319200000,9762.07,9762.07,9751.55,9751.55,1569319186],[1569322800000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569326400000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569330000000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569333600000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569337200000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569340800000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569344400000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569348000000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569351600000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569355200000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569358800000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569362400000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569366000000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569369600000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569373200000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569376800000,9751.55,9751.55,9751.55,9751.55,1569319286],[1569380400000,9751.55,10036.74,9751.55,10036.74,1569376912],[1569384000000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569387600000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569391200000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569394800000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569398400000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569402000000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569405600000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569409200000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569412800000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569416400000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569420000000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569423600000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569427200000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569430800000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569434400000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569438000000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569441600000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569445200000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569448800000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569452400000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569456000000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569459600000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569463200000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569466800000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569470400000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569474000000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569477600000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569481200000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569484800000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569488400000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569492000000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569495600000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569499200000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569502800000,10036.74,10036.74,10036.74,10036.74,1569376912],[1569506400000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569510000000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569513600000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569517200000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569520800000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569524400000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569528000000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569531600000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569535200000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569538800000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569542400000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569546000000,10036.74,10036.74,10036.74,10036.74,1569503196],[1569549600000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569553200000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569556800000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569560400000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569564000000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569567600000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569571200000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569574800000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569578400000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569582000000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569585600000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569589200000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569592800000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569596400000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569600000000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569603600000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569607200000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569610800000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569614400000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569618000000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569621600000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569625200000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569628800000,10036.74,10036.74,10036.74,10036.74,1569548824],[1569632400000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569636000000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569639600000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569643200000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569646800000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569650400000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569654000000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569657600000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569661200000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569664800000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569668400000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569672000000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569675600000,10036.74,10036.74,10036.74,10036.74,1569631928],[1569679200000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569682800000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569686400000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569690000000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569693600000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569697200000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569700800000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569704400000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569708000000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569711600000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569715200000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569718800000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569722400000,10036.74,10036.74,10036.74,10036.74,1569677307],[1569726000000,10036.74,10036.74,10036.74,10036.74,1569725808],[1569729600000,10036.74,10036.74,10036.74,10036.74,1569727386],[1569733200000,10036.74,10036.74,10036.74,10036.74,1569727386],[1569736800000,10036.74,10036.74,10036.74,10036.74,1569727386],[1569740400000,10036.74,10036.74,10036.74,10036.74,1569727386],[1569744000000,10036.74,10036.74,10036.74,10036.74,1569727386],[1569747600000,10036.74,10036.74,10036.74,10036.74,1569727386],[1569751200000,10036.74,10036.74,10036.74,10036.74,1569727386],[1569754800000,10036.74,10036.74,10036.74,10036.74,1569727386],[1569758400000,10036.74,10036.74,10036.74,10036.74,1569727386],[1569762000000,10036.74,10036.74,10036.74,10036.74,1569727386],[1569765600000,10036.74,10036.74,10036.74,10036.74,1569727386],[1569769200000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569772800000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569776400000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569780000000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569783600000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569787200000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569790800000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569794400000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569798000000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569801600000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569805200000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569808800000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569812400000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569816000000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569819600000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569823200000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569826800000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569830400000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569834000000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569837600000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569841200000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569844800000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569848400000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569852000000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569855600000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569859200000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569862800000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569866400000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569870000000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569873600000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569877200000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569880800000,10036.74,10036.74,10036.74,10036.74,1569768501],[1569884400000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569888000000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569891600000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569895200000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569898800000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569902400000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569906000000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569909600000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569913200000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569916800000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569920400000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569924000000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569927600000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569931200000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569934800000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569938400000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569942000000,10036.74,10036.74,10036.74,10036.74,1569884168],[1569945600000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569949200000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569952800000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569956400000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569960000000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569963600000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569967200000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569970800000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569974400000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569978000000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569981600000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569985200000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569988800000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569992400000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569996000000,10036.74,10036.74,10036.74,10036.74,1569942507],[1569999600000,10036.74,10036.74,10036.74,10036.74,1569942507],[1570003200000,10036.74,10036.74,10036.74,10036.74,1569942507],[1570006800000,10036.74,10036.74,10036.74,10036.74,1569942507],[1570010400000,10036.74,10036.74,10036.74,10036.74,1569942507],[1570014000000,10036.74,10036.74,10036.74,10036.74,1569942507],[1570017600000,10036.74,10036.74,10036.74,10036.74,1569942507],[1570021200000,10036.74,10036.74,10036.74,10036.74,1569942507],[1570024800000,10036.74,10036.74,10036.74,10036.74,1570023980],[1570028400000,10036.74,10036.74,10036.74,10036.74,1570023980],[1570032000000,10036.74,10036.74,10036.74,10036.74,1570023980],[1570035600000,10036.74,10036.74,10036.74,10036.74,1570023980],[1570039200000,10036.74,10036.74,10036.74,10036.74,1570023980],[1570042800000,10036.74,10036.74,10036.74,10036.74,1570023980],[1570046400000,10036.74,10036.74,10036.74,10036.74,1570023980],[1570050000000,10036.74,10036.74,10036.74,10036.74,1570023980],[1570053600000,10036.74,10036.74,10036.74,10036.74,1570023980],[1570057200000,10036.74,10036.74,10036.74,10036.74,1570023980],[1570060800000,10036.74,10036.74,10036.74,10036.74,1570023980],[1570064400000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570068000000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570071600000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570075200000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570078800000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570082400000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570086000000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570089600000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570093200000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570096800000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570100400000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570104000000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570107600000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570111200000,10036.74,10036.74,10036.74,10036.74,1570064029],[1570114800000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570118400000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570122000000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570125600000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570129200000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570132800000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570136400000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570140000000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570143600000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570147200000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570150800000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570154400000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570158000000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570161600000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570165200000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570168800000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570172400000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570176000000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570179600000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570183200000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570186800000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570190400000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570194000000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570197600000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570201200000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570204800000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570208400000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570212000000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570215600000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570219200000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570222800000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570226400000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570230000000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570233600000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570237200000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570240800000,10036.74,10036.74,10036.74,10036.74,1570114735],[1570244400000,10036.74,10036.74,10036,10036,1570242951],[1570248000000,10036,10036,10036,10036,1570242951],[1570251600000,10036,10036,10036,10036,1570242951],[1570255200000,10036,10036,10036,10036,1570242951],[1570258800000,10036,10036,10036,10036,1570242951],[1570262400000,10036,10036,10036,10036,1570242951],[1570266000000,10036,10036,10036,10036,1570242951],[1570269600000,10036,10036,10036,10036,1570242951],[1570273200000,10036,10036,10036,10036,1570242951],[1570276800000,10036,10036,10036,10036,1570242951],[1570280400000,10036,10036.74,10036,10036.74,1570277995],[1570284000000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570287600000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570291200000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570294800000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570298400000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570302000000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570305600000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570309200000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570312800000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570316400000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570320000000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570323600000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570327200000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570330800000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570334400000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570338000000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570341600000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570345200000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570348800000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570352400000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570356000000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570359600000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570363200000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570366800000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570370400000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570374000000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570377600000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570381200000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570384800000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570388400000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570392000000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570395600000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570399200000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570402800000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570406400000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570410000000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570413600000,10036.74,10036.74,10036.74,10036.74,1570277995],[1570417200000,10036.74,10036.74,10036.74,10036.74,1570414029],[1570420800000,10036.74,10036.74,10036.74,10036.74,1570414029],[1570424400000,10036.74,10036.74,10036.74,10036.74,1570414029],[1570428000000,10036.74,10036.74,10036.74,10036.74,1570414029],[1570431600000,10036.74,10036.74,10036.74,10036.74,1570414029],[1570435200000,10036.74,10036.74,10036.74,10036.74,1570414029],[1570438800000,10036.74,10036.74,10036.74,10036.74,1570414029],[1570442400000,10036.74,10036.74,10036.74,10036.74,1570414029],[1570446000000,10036.74,10036.74,10036.74,10036.74,1570414029],[1570449600000,10036.74,10036.74,10036.74,10036.74,1570414029],[1570453200000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570456800000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570460400000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570464000000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570467600000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570471200000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570474800000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570478400000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570482000000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570485600000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570489200000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570492800000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570496400000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570500000000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570503600000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570507200000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570510800000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570514400000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570518000000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570521600000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570525200000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570528800000,10036.74,10036.74,10036.74,10036.74,1570450089],[1570532400000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570536000000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570539600000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570543200000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570546800000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570550400000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570554000000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570557600000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570561200000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570564800000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570568400000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570572000000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570575600000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570579200000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570582800000,10036.74,10036.74,10036.74,10036.74,1570531558],[1570586400000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570590000000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570593600000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570597200000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570600800000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570604400000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570608000000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570611600000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570615200000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570618800000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570622400000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570626000000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570629600000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570633200000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570636800000,10036.74,10036.74,10036.74,10036.74,1570583780],[1570640400000,10036.74,10036.74,10036.74,10036.74,1570640106],[1570644000000,10036.74,10036.74,10036.74,10036.74,1570640106],[1570647600000,10036.74,10036.74,10036.74,10036.74,1570640106],[1570651200000,10036.74,10036.74,10036.74,10036.74,1570640106],[1570654800000,10036.74,10036.74,10036.74,10036.74,1570640106],[1570658400000,10036.74,10036.74,10036.74,10036.74,1570640106],[1570662000000,10036.74,10036.74,10036.74,10036.74,1570640106],[1570665600000,10036.74,10036.74,10036.74,10036.74,1570640106],[1570669200000,10036.74,10036.74,10036.74,10036.74,1570640106],[1570672800000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570676400000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570680000000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570683600000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570687200000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570690800000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570694400000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570698000000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570701600000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570705200000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570708800000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570712400000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570716000000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570719600000,10036.74,10036.74,10036.74,10036.74,1570671367],[1570723200000,10036.74,10036.74,10036.74,10036.74,1570720386],[1570726800000,10036.74,10036.74,10036.74,10036.74,1570720386],[1570730400000,10036.74,10036.74,10036.74,10036.74,1570720386],[1570734000000,10036.74,10036.74,10036.74,10036.74,1570720386],[1570737600000,10036.74,10036.74,10036.74,10036.74,1570720386],[1570741200000,10036.74,10036.74,10036.74,10036.74,1570720386],[1570744800000,10036.74,10036.74,10036.74,10036.74,1570720386],[1570748400000,10036.74,10036.74,10036.74,10036.74,1570720386],[1570752000000,10036.74,10036.74,10036.74,10036.74,1570720386],[1570755600000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570759200000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570762800000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570766400000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570770000000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570773600000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570777200000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570780800000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570784400000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570788000000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570791600000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570795200000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570798800000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570802400000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570806000000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570809600000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570813200000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570816800000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570820400000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570824000000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570827600000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570831200000,10036.74,10036.74,10036.74,10036.74,1570752797],[1570834800000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570838400000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570842000000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570845600000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570849200000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570852800000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570856400000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570860000000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570863600000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570867200000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570870800000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570874400000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570878000000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570881600000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570885200000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570888800000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570892400000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570896000000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570899600000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570903200000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570906800000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570910400000,10036.74,10036.74,10036.74,10036.74,1570833019],[1570914000000,10036.74,10036.74,10036.74,10036.74,1570913773],[1570917600000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570921200000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570924800000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570928400000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570932000000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570935600000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570939200000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570942800000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570946400000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570950000000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570953600000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570957200000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570960800000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570964400000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570968000000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570971600000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570975200000,10036.74,10036.74,10036.74,10036.74,1570914730],[1570978800000,10036.74,10036.74,10036.74,10036.74,1570977982],[1570982400000,10036.74,10036.74,10036.74,10036.74,1570977982],[1570986000000,10036.74,10036.74,10036.74,10036.74,1570977982],[1570989600000,10036.74,10036.74,10036.74,10036.74,1570977982],[1570993200000,10036.74,10036.74,10036.74,10036.74,1570977982],[1570996800000,10036.74,10036.74,10036.74,10036.74,1570977982],[1571000400000,10036.74,10036.74,10036.74,10036.74,1570977982],[1571004000000,10036.74,10036.74,10036.74,10036.74,1570977982],[1571007600000,10036.74,10036.74,10036.74,10036.74,1570977982],[1571011200000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571014800000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571018400000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571022000000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571025600000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571029200000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571032800000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571036400000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571040000000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571043600000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571047200000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571050800000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571054400000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571058000000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571061600000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571065200000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571068800000,10036.74,10036.74,10036.74,10036.74,1571010444],[1571072400000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571076000000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571079600000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571083200000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571086800000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571090400000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571094000000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571097600000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571101200000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571104800000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571108400000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571112000000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571115600000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571119200000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571122800000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571126400000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571130000000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571133600000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571137200000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571140800000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571144400000,10036.74,10036.74,10036.74,10036.74,1571070858],[1571148000000,10036.74,10036.74,10036.74,10036.74,1571147575],[1571151600000,10036.74,10036.74,10036.74,10036.74,1571147575],[1571155200000,10036.74,10036.74,9500,9500,1571152970],[1571158800000,9500,9500,9500,9500,1571152970],[1571162400000,9500,9500,9500,9500,1571152970],[1571166000000,9500,9500,9500,9500,1571152970],[1571169600000,9500,9500,9500,9500,1571152970],[1571173200000,9500,9500,9500,9500,1571152970],[1571176800000,9500,9500,9500,9500,1571152970],[1571180400000,9500,9500,9500,9500,1571152970],[1571184000000,9500,9500,9500,9500,1571152970],[1571187600000,9500,9500,9500,9500,1571152970],[1571191200000,9500,9500,9500,9500,1571152970],[1571194800000,9500,9500,9500,9500,1571152970],[1571198400000,9500,9500,9500,9500,1571152970],[1571202000000,9500,9500,9500,9500,1571152970],[1571205600000,9500,9500,9500,9500,1571152970],[1571209200000,9500,9500,9500,9500,1571152970],[1571212800000,9500,9500,9500,9500,1571152970],[1571216400000,9500,9500,9500,9500,1571152970],[1571220000000,9500,9500,9500,9500,1571152970],[1571223600000,9500,9500,9500,9500,1571152970],[1571227200000,9500,9500,9500,9500,1571152970],[1571230800000,9500,9500,9500,9500,1571152970],[1571234400000,9500,9500,9500,9500,1571152970],[1571238000000,9500,9500,9500,9500,1571152970],[1571241600000,9500,9500,9500,9500,1571152970],[1571245200000,9500,9500,9500,9500,1571152970],[1571248800000,9500,9500,9500,9500,1571152970],[1571252400000,9500,9500,9500,9500,1571152970],[1571256000000,9500,9500,9500,9500,1571152970],[1571259600000,9500,9500,9500,9500,1571152970],[1571263200000,9500,9500,9500,9500,1571152970],[1571266800000,9500,9500,9500,9500,1571152970],[1571270400000,9500,9500,9500,9500,1571152970],[1571274000000,9500,9500,9500,9500,1571152970],[1571277600000,9500,9500,9500,9500,1571152970],[1571281200000,9500,9500,9500,9500,1571152970],[1571284800000,9500,9500,9500,9500,1571152970],[1571288400000,9500,9500,9500,9500,1571152970],[1571292000000,9500,9500,9500,9500,1571152970],[1571295600000,9500,9500,9500,9500,1571152970],[1571299200000,9500,9500,9500,9500,1571152970],[1571302800000,9500,9500,9500,9500,1571152970],[1571306400000,9500,9500,8600,8600,1571304985],[1571310000000,8600,8600,8600,8600,1571304985],[1571313600000,8600,8600,8600,8600,1571304985],[1571317200000,8600,8600,8600,8600,1571304985],[1571320800000,8600,8600,8600,8600,1571304985],[1571324400000,8600,8600,8600,8600,1571304985],[1571328000000,8600,8600,8104.36,8104.36,1571327883],[1571331600000,8104.36,8104.36,8104.36,8104.36,1571327883],[1571335200000,8104.36,8104.36,8104.36,8104.36,1571327883],[1571338800000,8104.36,8104.36,8104.36,8104.36,1571327883],[1571342400000,8104.36,8104.36,8104.36,8104.36,1571327883],[1571346000000,8104.36,8104.36,8104.36,8104.36,1571327883],[1571349600000,8104.36,8104.36,8104.36,8104.36,1571327883],[1571353200000,8104.36,8104.36,8104.36,8104.36,1571327883],[1571356800000,8104.36,8104.36,8104.36,8104.36,1571327883],[1571360400000,8104.36,8104.36,8104.36,8104.36,1571327883],[1571364000000,8104.36,8115.47,8104.36,8115.47,1571362230],[1571367600000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571371200000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571374800000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571378400000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571382000000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571385600000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571389200000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571392800000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571396400000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571400000000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571403600000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571407200000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571410800000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571414400000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571418000000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571421600000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571425200000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571428800000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571432400000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571436000000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571439600000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571443200000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571446800000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571450400000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571454000000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571457600000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571461200000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571464800000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571468400000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571472000000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571475600000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571479200000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571482800000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571486400000,8115.47,8115.47,8115.47,8115.47,1571362230],[1571490000000,8115.47,8115.47,7984.2,7984.2,1571487381],[1571493600000,7984.2,7984.2,7984.2,7984.2,1571487381],[1571497200000,7984.2,7984.2,7984.2,7984.2,1571487381],[1571500800000,7984.2,7984.2,7984.2,7984.2,1571487381],[1571504400000,7984.2,7984.2,7984.2,7984.2,1571487381],[1571508000000,7984.2,7984.2,7984.2,7984.2,1571487381],[1571511600000,7984.2,7984.2,7984.2,7984.2,1571487381],[1571515200000,7984.2,7984.2,7984.2,7984.2,1571487381],[1571518800000,7984.2,7984.2,7984.2,7984.2,1571487381],[1571522400000,7984.2,7984.2,7984.2,7984.2,1571487381],[1571526000000,7984.2,7984.2,7984.2,7984.2,1571487381],[1571529600000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571533200000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571536800000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571540400000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571544000000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571547600000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571551200000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571554800000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571558400000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571562000000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571565600000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571569200000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571572800000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571576400000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571580000000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571583600000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571587200000,7984.2,7984.2,7984.2,7984.2,1571529368],[1571590800000,7984.2,7984.2,7984.2,7984.2,1571588642],[1571594400000,7984.2,7984.2,7984.2,7984.2,1571588642],[1571598000000,7984.2,7984.2,7984.2,7984.2,1571588642],[1571601600000,7984.2,7984.2,7984.2,7984.2,1571588642],[1571605200000,7984.2,7984.2,7984.2,7984.2,1571588642],[1571608800000,7984.2,7984.2,7984.2,7984.2,1571588642],[1571612400000,7984.2,7984.2,7984.2,7984.2,1571588642],[1571616000000,7984.2,7984.2,7984.2,7984.2,1571588642],[1571619600000,7984.2,7984.2,7984.2,7984.2,1571588642],[1571623200000,7984.2,7984.2,7984.2,7984.2,1571588642],[1571626800000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571630400000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571634000000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571637600000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571641200000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571644800000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571648400000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571652000000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571655600000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571659200000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571662800000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571666400000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571670000000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571673600000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571677200000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571680800000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571684400000,7984.2,7984.2,7984.2,7984.2,1571625614],[1571688000000,7984.2,7984.2,7984.2,7984.2,1571684922],[1571691600000,7984.2,7984.2,7984.2,7984.2,1571684922],[1571695200000,7984.2,7984.2,7984.2,7984.2,1571684922],[1571698800000,7984.2,7984.2,7984.2,7984.2,1571684922],[1571702400000,7984.2,7984.2,7984.2,7984.2,1571684922],[1571706000000,7984.2,7984.2,7984.2,7984.2,1571684922],[1571709600000,7984.2,7984.2,7984.2,7984.2,1571684922],[1571713200000,7984.2,8226.78,7984.2,8226.78,1571712733],[1571716800000,8226.78,8226.78,8226.78,8226.78,1571712733],[1571720400000,8226.78,8226.78,8226.78,8226.78,1571712733],[1571724000000,8226.78,8226.78,8226.78,8226.78,1571712733],[1571727600000,8226.78,8226.78,8226.78,8226.78,1571712733],[1571731200000,8226.78,8226.78,8226.78,8226.78,1571712733],[1571734800000,8226.78,8226.78,8226.78,8226.78,1571712733],[1571738400000,8226.78,8226.78,8226.78,8226.78,1571712733],[1571742000000,8226.78,8226.78,8226.78,8226.78,1571712733],[1571745600000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571749200000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571752800000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571756400000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571760000000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571763600000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571767200000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571770800000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571774400000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571778000000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571781600000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571785200000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571788800000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571792400000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571796000000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571799600000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571803200000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571806800000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571810400000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571814000000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571817600000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571821200000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571824800000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571828400000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571832000000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571835600000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571839200000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571842800000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571846400000,8226.78,8226.78,8226.78,8226.78,1571745194],[1571850000000,8226.78,8226.78,7533.26,7533.26,1571849335],[1571853600000,7533.26,7533.26,7527.87,7527.87,1571852918],[1571857200000,7527.87,7527.87,7527.87,7527.87,1571852918],[1571860800000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571864400000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571868000000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571871600000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571875200000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571878800000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571882400000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571886000000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571889600000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571893200000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571896800000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571900400000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571904000000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571907600000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571911200000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571914800000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571918400000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571922000000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571925600000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571929200000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571932800000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571936400000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571940000000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571943600000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571947200000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571950800000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571954400000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571958000000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571961600000,7527.87,7527.87,7527.87,7527.87,1571859481],[1571965200000,7527.87,7527.87,7490.7,7490.7,1571961813],[1571968800000,7490.7,7490.7,7490.7,7490.7,1571961813],[1571972400000,7490.7,7500.75,7490.7,7500.75,1571971546],[1571976000000,7500.75,7500.75,7500.75,7500.75,1571971546],[1571979600000,7500.75,7500.75,7500.75,7500.75,1571971546],[1571983200000,7500.75,7500.75,7500.75,7500.75,1571971546],[1571986800000,7500.75,7500.75,7500.75,7500.75,1571971546],[1571990400000,7500.75,7500.75,7500.75,7500.75,1571971546],[1571994000000,7500.75,7500.75,7500.75,7500.75,1571971546],[1571997600000,7500.75,7500.75,7500.75,7500.75,1571971546],[1572001200000,7500.75,7500.75,7500.75,7500.75,1571971546],[1572004800000,7500.75,7500.75,7500.75,7500.75,1571971546],[1572008400000,7500.75,7500.75,7500.75,7500.75,1571971546],[1572012000000,7500.75,7500.75,7500.75,7500.75,1571971546],[1572015600000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572019200000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572022800000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572026400000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572030000000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572033600000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572037200000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572040800000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572044400000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572048000000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572051600000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572055200000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572058800000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572062400000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572066000000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572069600000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572073200000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572076800000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572080400000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572084000000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572087600000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572091200000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572094800000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572098400000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572102000000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572105600000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572109200000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572112800000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572116400000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572120000000,7500.75,7500.75,7500.75,7500.75,1572012274],[1572123600000,7500.75,9035.76,7500.75,9035.76,1572120839],[1572127200000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572130800000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572134400000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572138000000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572141600000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572145200000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572148800000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572152400000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572156000000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572159600000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572163200000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572166800000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572170400000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572174000000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572177600000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572181200000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572184800000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572188400000,9035.76,9035.76,9035.76,9035.76,1572120839],[1572192000000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572195600000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572199200000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572202800000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572206400000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572210000000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572213600000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572217200000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572220800000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572224400000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572228000000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572231600000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572235200000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572238800000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572242400000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572246000000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572249600000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572253200000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572256800000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572260400000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572264000000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572267600000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572271200000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572274800000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572278400000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572282000000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572285600000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572289200000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572292800000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572296400000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572300000000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572303600000,9035.76,9035.76,9035.76,9035.76,1572191818],[1572307200000,9035.76,9035.76,9035.76,9035.76,1572304564],[1572310800000,9035.76,9035.76,9035.76,9035.76,1572304564],[1572314400000,9035.76,9035.76,9035.76,9035.76,1572304564],[1572318000000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572321600000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572325200000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572328800000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572332400000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572336000000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572339600000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572343200000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572346800000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572350400000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572354000000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572357600000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572361200000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572364800000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572368400000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572372000000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572375600000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572379200000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572382800000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572386400000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572390000000,9035.76,9035.76,9035.76,9035.76,1572315747],[1572393600000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572397200000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572400800000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572404400000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572408000000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572411600000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572415200000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572418800000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572422400000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572426000000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572429600000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572433200000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572436800000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572440400000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572444000000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572447600000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572451200000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572454800000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572458400000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572462000000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572465600000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572469200000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572472800000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572476400000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572480000000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572483600000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572487200000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572490800000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572494400000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572498000000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572501600000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572505200000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572508800000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572512400000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572516000000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572519600000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572523200000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572526800000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572530400000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572534000000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572537600000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572541200000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572544800000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572548400000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572552000000,9035.76,9035.76,9035.76,9035.76,1572392580],[1572555600000,9035.76,9252.85,9035.76,9252.85,1572553281],[1572559200000,9252.85,9252.85,9252.85,9252.85,1572553281],[1572562800000,9252.85,9252.85,9252.85,9252.85,1572553281],[1572566400000,9252.85,9252.85,9252.85,9252.85,1572553281],[1572570000000,9252.85,9252.85,9252.85,9252.85,1572553281],[1572573600000,9252.85,9252.85,9157.36,9157.36,1572570322],[1572577200000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572580800000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572584400000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572588000000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572591600000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572595200000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572598800000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572602400000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572606000000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572609600000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572613200000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572616800000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572620400000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572624000000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572627600000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572631200000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572634800000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572638400000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572642000000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572645600000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572649200000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572652800000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572656400000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572660000000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572663600000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572667200000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572670800000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572674400000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572678000000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572681600000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572685200000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572688800000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572692400000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572696000000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572699600000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572703200000,9157.36,9157.36,9157.36,9157.36,1572570322],[1572706800000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572710400000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572714000000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572717600000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572721200000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572724800000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572728400000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572732000000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572735600000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572739200000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572742800000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572746400000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572750000000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572753600000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572757200000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572760800000,9157.36,9157.36,9157.36,9157.36,1572705503],[1572764400000,9157.36,9157.36,9157.36,9157.36,1572763059],[1572768000000,9157.36,9157.36,9157.36,9157.36,1572763059],[1572771600000,9157.36,9157.36,9157.36,9157.36,1572763059],[1572775200000,9157.36,9157.36,9157.36,9157.36,1572763059],[1572778800000,9157.36,9157.36,9157.36,9157.36,1572763059],[1572782400000,9157.36,9157.36,9157.36,9157.36,1572763059],[1572786000000,9157.36,9157.36,9157.36,9157.36,1572763059],[1572789600000,9157.36,9157.36,9157.36,9157.36,1572763059],[1572793200000,9157.36,9157.36,9157.36,9157.36,1572763059],[1572796800000,9157.36,9157.36,9157.36,9157.36,1572763059],[1572800400000,9157.36,9157.36,9157.36,9157.36,1572763059],[1572804000000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572807600000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572811200000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572814800000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572818400000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572822000000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572825600000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572829200000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572832800000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572836400000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572840000000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572843600000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572847200000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572850800000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572854400000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572858000000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572861600000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572865200000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572868800000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572872400000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572876000000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572879600000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572883200000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572886800000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572890400000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572894000000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572897600000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572901200000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572904800000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572908400000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572912000000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572915600000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572919200000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572922800000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572926400000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572930000000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572933600000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572937200000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572940800000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572944400000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572948000000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572951600000,9157.36,9157.36,9157.36,9157.36,1572801395],[1572955200000,9157.36,9318.08,9157.36,9318.08,1572952637],[1572958800000,9318.08,9318.08,9318.08,9318.08,1572952637],[1572962400000,9318.08,9318.08,9318.08,9318.08,1572952637],[1572966000000,9318.08,9318.08,9318.08,9318.08,1572952637],[1572969600000,9318.08,9318.08,9318.08,9318.08,1572952637],[1572973200000,9318.08,9318.08,9318.08,9318.08,1572952637],[1572976800000,9318.08,9318.08,9318.08,9318.08,1572952637],[1572980400000,9318.08,9318.08,9318.08,9318.08,1572952637],[1572984000000,9318.08,9318.08,9318.08,9318.08,1572952637],[1572987600000,9318.08,9318.08,9318.08,9318.08,1572952637],[1572991200000,9318.08,9318.08,9318.08,9318.08,1572952637],[1572994800000,9318.08,9318.08,9318.08,9318.08,1572952637],[1572998400000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573002000000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573005600000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573009200000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573012800000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573016400000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573020000000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573023600000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573027200000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573030800000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573034400000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573038000000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573041600000,9318.08,9318.08,9318.08,9318.08,1572952637],[1573045200000,9318.08,9391.26,9318.08,9391.26,1573043341],[1573048800000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573052400000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573056000000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573059600000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573063200000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573066800000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573070400000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573074000000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573077600000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573081200000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573084800000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573088400000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573092000000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573095600000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573099200000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573102800000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573106400000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573110000000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573113600000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573117200000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573120800000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573124400000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573128000000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573131600000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573135200000,9391.26,9391.26,9391.26,9391.26,1573043341],[1573138800000,9391.26,9391.26,9238.3,9238.3,1573135974],[1573142400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573146000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573149600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573153200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573156800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573160400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573164000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573167600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573171200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573174800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573178400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573182000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573185600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573189200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573192800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573196400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573200000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573203600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573207200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573210800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573214400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573218000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573221600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573225200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573228800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573232400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573236000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573239600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573243200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573246800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573250400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573254000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573257600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573261200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573264800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573268400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573272000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573275600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573279200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573282800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573286400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573290000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573293600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573297200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573300800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573304400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573308000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573311600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573315200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573318800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573322400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573326000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573329600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573333200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573336800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573340400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573344000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573347600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573351200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573354800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573358400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573362000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573365600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573369200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573372800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573376400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573380000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573383600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573387200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573390800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573394400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573398000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573401600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573405200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573408800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573412400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573416000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573419600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573423200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573426800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573430400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573434000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573437600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573441200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573444800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573448400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573452000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573455600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573459200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573462800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573466400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573470000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573473600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573477200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573480800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573484400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573488000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573491600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573495200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573498800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573502400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573506000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573509600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573513200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573516800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573520400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573524000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573527600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573531200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573534800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573538400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573542000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573545600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573549200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573552800000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573556400000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573560000000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573563600000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573567200000,9238.3,9238.3,9238.3,9238.3,1573135974],[1573570800000,9238.3,9238.3,8731.6,8731.6,1573570682],[1573574400000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573578000000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573581600000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573585200000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573588800000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573592400000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573596000000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573599600000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573603200000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573606800000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573610400000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573614000000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573617600000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573621200000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573624800000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573628400000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573632000000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573635600000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573639200000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573642800000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573646400000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573650000000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573653600000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573657200000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573660800000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573664400000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573668000000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573671600000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573675200000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573678800000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573682400000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573686000000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573689600000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573693200000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573696800000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573700400000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573704000000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573707600000,8731.6,8731.6,8731.6,8731.6,1573570682],[1573711200000,8731.6,8734.13,8728.38,8728.38,1573710018],[1573714800000,8728.38,8728.38,8728.38,8728.38,1573710018],[1573718400000,8728.38,8728.38,8728.38,8728.38,1573710018],[1573722000000,8728.38,8728.38,8728.38,8728.38,1573710018],[1573725600000,8728.38,8728.38,8728.38,8728.38,1573710018],[1573729200000,8728.38,8728.38,8728.38,8728.38,1573710018],[1573732800000,8728.38,8728.38,8728.38,8728.38,1573710018],[1573736400000,8728.38,8728.38,8728.38,8728.38,1573710018],[1573740000000,8728.38,8728.38,8728.38,8728.38,1573710018],[1573743600000,8728.38,8728.38,8728.38,8728.38,1573710018],[1573747200000,8728.38,8728.38,8706.62,8706.62,1573746182],[1573750800000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573754400000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573758000000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573761600000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573765200000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573768800000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573772400000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573776000000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573779600000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573783200000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573786800000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573790400000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573794000000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573797600000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573801200000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573804800000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573808400000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573812000000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573815600000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573819200000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573822800000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573826400000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573830000000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573833600000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573837200000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573840800000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573844400000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573848000000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573851600000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573855200000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573858800000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573862400000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573866000000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573869600000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573873200000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573876800000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573880400000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573884000000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573887600000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573891200000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573894800000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573898400000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573902000000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573905600000,8706.62,8706.62,8706.62,8706.62,1573746182],[1573909200000,8706.62,8706.62,8538.61,8538.61,1573908082],[1573912800000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573916400000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573920000000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573923600000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573927200000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573930800000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573934400000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573938000000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573941600000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573945200000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573948800000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573952400000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573956000000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573959600000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573963200000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573966800000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573970400000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573974000000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573977600000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573981200000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573984800000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573988400000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573992000000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573995600000,8538.61,8538.61,8538.61,8538.61,1573908082],[1573999200000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574002800000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574006400000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574010000000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574013600000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574017200000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574020800000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574024400000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574028000000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574031600000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574035200000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574038800000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574042400000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574046000000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574049600000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574053200000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574056800000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574060400000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574064000000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574067600000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574071200000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574074800000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574078400000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574082000000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574085600000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574089200000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574092800000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574096400000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574100000000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574103600000,8538.61,8538.61,8538.61,8538.61,1573908082],[1574107200000,8538.61,8538.61,8301.06,8301.06,1574104543],[1574110800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574114400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574118000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574121600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574125200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574128800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574132400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574136000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574139600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574143200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574146800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574150400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574154000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574157600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574161200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574164800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574168400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574172000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574175600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574179200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574182800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574186400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574190000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574193600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574197200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574200800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574204400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574208000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574211600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574215200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574218800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574222400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574226000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574229600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574233200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574236800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574240400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574244000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574247600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574251200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574254800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574258400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574262000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574265600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574269200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574272800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574276400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574280000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574283600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574287200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574290800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574294400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574298000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574301600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574305200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574308800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574312400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574316000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574319600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574323200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574326800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574330400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574334000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574337600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574341200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574344800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574348400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574352000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574355600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574359200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574362800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574366400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574370000000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574373600000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574377200000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574380800000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574384400000,8301.06,8301.06,8301.06,8301.06,1574104543],[1574388000000,8301.06,8301.06,7682.24,7682.24,1574387114],[1574391600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574395200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574398800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574402400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574406000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574409600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574413200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574416800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574420400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574424000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574427600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574431200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574434800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574438400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574442000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574445600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574449200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574452800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574456400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574460000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574463600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574467200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574470800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574474400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574478000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574481600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574485200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574488800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574492400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574496000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574499600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574503200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574506800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574510400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574514000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574517600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574521200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574524800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574528400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574532000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574535600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574539200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574542800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574546400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574550000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574553600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574557200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574560800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574564400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574568000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574571600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574575200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574578800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574582400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574586000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574589600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574593200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574596800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574600400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574604000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574607600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574611200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574614800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574618400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574622000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574625600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574629200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574632800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574636400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574640000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574643600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574647200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574650800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574654400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574658000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574661600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574665200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574668800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574672400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574676000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574679600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574683200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574686800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574690400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574694000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574697600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574701200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574704800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574708400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574712000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574715600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574719200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574722800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574726400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574730000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574733600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574737200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574740800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574744400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574748000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574751600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574755200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574758800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574762400000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574766000000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574769600000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574773200000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574776800000,7682.24,7682.24,7682.24,7682.24,1574387114],[1574780400000,7682.24,8540.72,7158.11,8540.72,1574779233],[1574784000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574787600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574791200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574794800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574798400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574802000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574805600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574809200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574812800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574816400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574820000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574823600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574827200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574830800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574834400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574838000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574841600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574845200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574848800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574852400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574856000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574859600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574863200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574866800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574870400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574874000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574877600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574881200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574884800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574888400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574892000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574895600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574899200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574902800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574906400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574910000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574913600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574917200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574920800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574924400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574928000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574931600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574935200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574938800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574942400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574946000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574949600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574953200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574956800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574960400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574964000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574967600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574971200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574974800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574978400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574982000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574985600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574989200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574992800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1574996400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575000000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575003600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575007200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575010800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575014400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575018000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575021600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575025200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575028800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575032400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575036000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575039600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575043200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575046800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575050400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575054000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575057600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575061200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575064800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575068400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575072000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575075600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575079200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575082800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575086400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575090000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575093600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575097200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575100800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575104400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575108000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575111600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575115200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575118800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575122400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575126000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575129600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575133200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575136800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575140400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575144000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575147600000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575151200000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575154800000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575158400000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575162000000,8540.72,8540.72,8540.72,8540.72,1574779233],[1575165600000,8540.72,8540.72,7516.89,7516.89,1575162848],[1575169200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575172800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575176400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575180000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575183600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575187200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575190800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575194400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575198000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575201600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575205200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575208800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575212400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575216000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575219600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575223200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575226800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575230400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575234000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575237600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575241200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575244800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575248400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575252000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575255600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575259200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575262800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575266400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575270000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575273600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575277200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575280800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575284400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575288000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575291600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575295200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575298800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575302400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575306000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575309600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575313200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575316800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575320400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575324000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575327600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575331200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575334800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575338400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575342000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575345600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575349200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575352800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575356400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575360000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575363600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575367200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575370800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575374400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575378000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575381600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575385200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575388800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575392400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575396000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575399600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575403200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575406800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575410400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575414000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575417600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575421200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575424800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575428400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575432000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575435600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575439200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575442800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575446400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575450000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575453600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575457200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575460800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575464400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575468000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575471600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575475200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575478800000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575482400000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575486000000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575489600000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575493200000,7516.89,7516.89,7516.89,7516.89,1575162848],[1575496800000,7516.89,7516.89,7248.09,7248.09,1575493890],[1575500400000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575504000000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575507600000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575511200000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575514800000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575518400000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575522000000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575525600000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575529200000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575532800000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575536400000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575540000000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575543600000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575547200000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575550800000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575554400000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575558000000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575561600000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575565200000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575568800000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575572400000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575576000000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575579600000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575583200000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575586800000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575590400000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575594000000,7248.09,7248.09,7248.09,7248.09,1575493890],[1575597600000,7248.09,7516.89,7248.09,7516.89,1575597499],[1575601200000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575604800000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575608400000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575612000000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575615600000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575619200000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575622800000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575626400000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575630000000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575633600000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575637200000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575640800000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575644400000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575648000000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575651600000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575655200000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575658800000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575662400000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575666000000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575669600000,7516.89,7516.89,7516.89,7516.89,1575597499],[1575673200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575676800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575680400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575684000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575687600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575691200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575694800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575698400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575702000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575705600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575709200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575712800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575716400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575720000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575723600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575727200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575730800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575734400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575738000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575741600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575745200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575748800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575752400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575756000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575759600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575763200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575766800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575770400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575774000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575777600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575781200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575784800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575788400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575792000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575795600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575799200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575802800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575806400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575810000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575813600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575817200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575820800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575824400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575828000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575831600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575835200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575838800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575842400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575846000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575849600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575853200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575856800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575860400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575864000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575867600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575871200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575874800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575878400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575882000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575885600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575889200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575892800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575896400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575900000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575903600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575907200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575910800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575914400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575918000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575921600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575925200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575928800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575932400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575936000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575939600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575943200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575946800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575950400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575954000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575957600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575961200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575964800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575968400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575972000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575975600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575979200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575982800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575986400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575990000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575993600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1575997200000,7516.89,7516.89,7516.89,7516.89,1575672580],[1576000800000,7516.89,7516.89,7516.89,7516.89,1575672580],[1576004400000,7516.89,7516.89,7516.89,7516.89,1575672580],[1576008000000,7516.89,7516.89,7516.89,7516.89,1575672580],[1576011600000,7516.89,7516.89,7516.89,7516.89,1575672580],[1576015200000,7516.89,7516.89,7272.37,7272.37,1576014226],[1576018800000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576022400000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576026000000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576029600000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576033200000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576036800000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576040400000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576044000000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576047600000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576051200000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576054800000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576058400000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576062000000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576065600000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576069200000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576072800000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576076400000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576080000000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576083600000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576087200000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576090800000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576094400000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576098000000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576101600000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576105200000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576108800000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576112400000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576116000000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576119600000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576123200000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576126800000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576130400000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576134000000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576137600000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576141200000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576144800000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576148400000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576152000000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576155600000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576159200000,7272.37,7272.37,7272.37,7272.37,1576014226],[1576162800000,7272.37,7272.37,7241.89,7241.89,1576160671],[1576166400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576170000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576173600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576177200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576180800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576184400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576188000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576191600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576195200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576198800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576202400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576206000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576209600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576213200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576216800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576220400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576224000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576227600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576231200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576234800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576238400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576242000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576245600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576249200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576252800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576256400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576260000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576263600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576267200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576270800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576274400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576278000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576281600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576285200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576288800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576292400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576296000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576299600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576303200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576306800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576310400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576314000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576317600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576321200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576324800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576328400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576332000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576335600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576339200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576342800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576346400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576350000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576353600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576357200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576360800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576364400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576368000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576371600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576375200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576378800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576382400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576386000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576389600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576393200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576396800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576400400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576404000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576407600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576411200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576414800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576418400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576422000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576425600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576429200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576432800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576436400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576440000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576443600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576447200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576450800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576454400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576458000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576461600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576465200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576468800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576472400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576476000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576479600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576483200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576486800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576490400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576494000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576497600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576501200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576504800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576508400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576512000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576515600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576519200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576522800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576526400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576530000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576533600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576537200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576540800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576544400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576548000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576551600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576555200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576558800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576562400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576566000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576569600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576573200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576576800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576580400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576584000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576587600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576591200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576594800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576598400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576602000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576605600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576609200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576612800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576616400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576620000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576623600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576627200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576630800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576634400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576638000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576641600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576645200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576648800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576652400000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576656000000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576659600000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576663200000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576666800000,7241.89,7241.89,7241.89,7241.89,1576160671],[1576670400000,7241.89,7241.89,6667.29,6667.29,1576667811],[1576674000000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576677600000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576681200000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576684800000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576688400000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576692000000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576695600000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576699200000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576702800000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576706400000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576710000000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576713600000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576717200000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576720800000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576724400000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576728000000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576731600000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576735200000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576738800000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576742400000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576746000000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576749600000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576753200000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576756800000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576760400000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576764000000,6667.29,6667.29,6667.29,6667.29,1576667811],[1576767600000,6667.29,7110.73,6667.29,7110.73,1576766863],[1576771200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576774800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576778400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576782000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576785600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576789200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576792800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576796400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576800000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576803600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576807200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576810800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576814400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576818000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576821600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576825200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576828800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576832400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576836000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576839600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576843200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576846800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576850400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576854000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576857600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576861200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576864800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576868400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576872000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576875600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576879200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576882800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576886400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576890000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576893600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576897200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576900800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576904400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576908000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576911600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576915200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576918800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576922400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576926000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576929600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576933200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576936800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576940400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576944000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576947600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576951200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576954800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576958400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576962000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576965600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576969200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576972800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576976400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576980000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576983600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576987200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576990800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576994400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1576998000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577001600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577005200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577008800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577012400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577016000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577019600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577023200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577026800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577030400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577034000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577037600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577041200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577044800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577048400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577052000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577055600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577059200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577062800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577066400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577070000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577073600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577077200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577080800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577084400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577088000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577091600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577095200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577098800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577102400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577106000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577109600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577113200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577116800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577120400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577124000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577127600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577131200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577134800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577138400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577142000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577145600000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577149200000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577152800000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577156400000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577160000000,7110.73,7110.73,7110.73,7110.73,1576766863],[1577163600000,7110.73,7329.97,7110.73,7329.97,1577160630],[1577167200000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577170800000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577174400000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577178000000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577181600000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577185200000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577188800000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577192400000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577196000000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577199600000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577203200000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577206800000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577210400000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577214000000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577217600000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577221200000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577224800000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577228400000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577232000000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577235600000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577239200000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577242800000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577246400000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577250000000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577253600000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577257200000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577260800000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577264400000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577268000000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577271600000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577275200000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577278800000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577282400000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577286000000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577289600000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577293200000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577296800000,7329.97,7329.97,7329.97,7329.97,1577160630],[1577300400000,7329.97,7329.97,7240.69,7240.69,1577297981],[1577304000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577307600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577311200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577314800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577318400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577322000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577325600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577329200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577332800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577336400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577340000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577343600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577347200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577350800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577354400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577358000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577361600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577365200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577368800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577372400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577376000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577379600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577383200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577386800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577390400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577394000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577397600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577401200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577404800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577408400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577412000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577415600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577419200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577422800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577426400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577430000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577433600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577437200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577440800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577444400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577448000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577451600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577455200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577458800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577462400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577466000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577469600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577473200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577476800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577480400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577484000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577487600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577491200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577494800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577498400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577502000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577505600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577509200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577512800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577516400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577520000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577523600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577527200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577530800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577534400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577538000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577541600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577545200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577548800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577552400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577556000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577559600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577563200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577566800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577570400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577574000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577577600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577581200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577584800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577588400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577592000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577595600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577599200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577602800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577606400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577610000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577613600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577617200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577620800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577624400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577628000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577631600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577635200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577638800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577642400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577646000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577649600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577653200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577656800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577660400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577664000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577667600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577671200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577674800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577678400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577682000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577685600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577689200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577692800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577696400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577700000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577703600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577707200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577710800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577714400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577718000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577721600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577725200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577728800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577732400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577736000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577739600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577743200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577746800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577750400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577754000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577757600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577761200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577764800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577768400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577772000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577775600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577779200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577782800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577786400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577790000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577793600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577797200000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577800800000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577804400000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577808000000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577811600000,7240.69,7240.69,7240.69,7240.69,1577297981],[1577815200000,7240.69,7257.09,7240.69,7257.09,1577813365],[1577818800000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577822400000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577826000000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577829600000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577833200000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577836800000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577840400000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577844000000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577847600000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577851200000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577854800000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577858400000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577862000000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577865600000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577869200000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577872800000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577876400000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577880000000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577883600000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577887200000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577890800000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577894400000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577898000000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577901600000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577905200000,7257.09,7257.09,7257.09,7257.09,1577813365],[1577908800000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577912400000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577916000000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577919600000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577923200000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577926800000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577930400000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577934000000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577937600000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577941200000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577944800000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577948400000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577952000000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577955600000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577959200000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577962800000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577966400000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577970000000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577973600000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577977200000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577980800000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577984400000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577988000000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577991600000,7257.09,7257.09,7257.09,7257.09,1577905268],[1577995200000,7257.09,7257.09,6994.15,6994.15,1577993402],[1577998800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578002400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578006000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578009600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578013200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578016800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578020400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578024000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578027600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578031200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578034800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578038400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578042000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578045600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578049200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578052800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578056400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578060000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578063600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578067200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578070800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578074400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578078000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578081600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578085200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578088800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578092400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578096000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578099600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578103200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578106800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578110400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578114000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578117600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578121200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578124800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578128400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578132000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578135600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578139200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578142800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578146400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578150000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578153600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578157200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578160800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578164400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578168000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578171600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578175200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578178800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578182400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578186000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578189600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578193200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578196800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578200400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578204000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578207600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578211200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578214800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578218400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578222000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578225600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578229200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578232800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578236400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578240000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578243600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578247200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578250800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578254400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578258000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578261600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578265200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578268800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578272400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578276000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578279600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578283200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578286800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578290400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578294000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578297600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578301200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578304800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578308400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578312000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578315600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578319200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578322800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578326400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578330000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578333600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578337200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578340800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578344400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578348000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578351600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578355200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578358800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578362400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578366000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578369600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578373200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578376800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578380400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578384000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578387600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578391200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578394800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578398400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578402000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578405600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578409200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578412800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578416400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578420000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578423600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578427200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578430800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578434400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578438000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578441600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578445200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578448800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578452400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578456000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578459600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578463200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578466800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578470400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578474000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578477600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578481200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578484800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578488400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578492000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578495600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578499200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578502800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578506400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578510000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578513600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578517200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578520800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578524400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578528000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578531600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578535200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578538800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578542400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578546000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578549600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578553200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578556800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578560400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578564000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578567600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578571200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578574800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578578400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578582000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578585600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578589200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578592800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578596400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578600000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578603600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578607200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578610800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578614400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578618000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578621600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578625200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578628800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578632400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578636000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578639600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578643200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578646800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578650400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578654000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578657600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578661200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578664800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578668400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578672000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578675600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578679200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578682800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578686400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578690000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578693600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578697200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578700800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578704400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578708000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578711600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578715200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578718800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578722400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578726000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578729600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578733200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578736800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578740400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578744000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578747600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578751200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578754800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578758400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578762000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578765600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578769200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578772800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578776400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578780000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578783600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578787200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578790800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578794400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578798000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578801600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578805200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578808800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578812400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578816000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578819600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578823200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578826800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578830400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578834000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578837600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578841200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578844800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578848400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578852000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578855600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578859200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578862800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578866400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578870000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578873600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578877200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578880800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578884400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578888000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578891600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578895200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578898800000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578902400000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578906000000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578909600000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578913200000,6994.15,6994.15,6994.15,6994.15,1577993402],[1578916800000,6994.15,8151.42,6994.15,8151.42,1578914237],[1578920400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578924000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578927600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578931200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578934800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578938400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578942000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578945600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578949200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578952800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578956400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578960000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578963600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578967200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578970800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578974400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578978000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578981600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578985200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578988800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578992400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578996000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1578999600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579003200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579006800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579010400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579014000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579017600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579021200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579024800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579028400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579032000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579035600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579039200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579042800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579046400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579050000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579053600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579057200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579060800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579064400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579068000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579071600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579075200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579078800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579082400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579086000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579089600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579093200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579096800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579100400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579104000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579107600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579111200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579114800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579118400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579122000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579125600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579129200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579132800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579136400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579140000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579143600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579147200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579150800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579154400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579158000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579161600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579165200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579168800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579172400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579176000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579179600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579183200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579186800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579190400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579194000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579197600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579201200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579204800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579208400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579212000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579215600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579219200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579222800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579226400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579230000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579233600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579237200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579240800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579244400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579248000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579251600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579255200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579258800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579262400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579266000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579269600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579273200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579276800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579280400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579284000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579287600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579291200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579294800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579298400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579302000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579305600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579309200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579312800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579316400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579320000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579323600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579327200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579330800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579334400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579338000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579341600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579345200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579348800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579352400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579356000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579359600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579363200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579366800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579370400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579374000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579377600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579381200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579384800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579388400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579392000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579395600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579399200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579402800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579406400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579410000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579413600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579417200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579420800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579424400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579428000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579431600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579435200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579438800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579442400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579446000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579449600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579453200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579456800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579460400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579464000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579467600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579471200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579474800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579478400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579482000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579485600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579489200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579492800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579496400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579500000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579503600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579507200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579510800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579514400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579518000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579521600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579525200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579528800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579532400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579536000000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579539600000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579543200000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579546800000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579550400000,8151.42,8151.42,8151.42,8151.42,1578914237],[1579554000000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579557600000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579561200000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579564800000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579568400000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579572000000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579575600000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579579200000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579582800000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579586400000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579590000000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579593600000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579597200000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579600800000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579604400000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579608000000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579611600000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579615200000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579618800000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579622400000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579626000000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579629600000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579633200000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579636800000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579640400000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579644000000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579647600000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579651200000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579654800000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579658400000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579662000000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579665600000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579669200000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579672800000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579676400000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579680000000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579683600000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579687200000,8151.42,8151.42,8151.42,8151.42,1579553249],[1579690800000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579694400000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579698000000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579701600000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579705200000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579708800000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579712400000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579716000000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579719600000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579723200000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579726800000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579730400000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579734000000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579737600000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579741200000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579744800000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579748400000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579752000000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579755600000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579759200000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579762800000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579766400000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579770000000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579773600000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579777200000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579780800000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579784400000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579788000000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579791600000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579795200000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579798800000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579802400000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579806000000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579809600000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579813200000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579816800000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579820400000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579824000000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579827600000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579831200000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579834800000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579838400000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579842000000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579845600000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579849200000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579852800000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579856400000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579860000000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579863600000,8151.42,8151.42,8151.42,8151.42,1579689858],[1579867200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579870800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579874400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579878000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579881600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579885200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579888800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579892400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579896000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579899600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579903200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579906800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579910400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579914000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579917600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579921200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579924800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579928400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579932000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579935600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579939200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579942800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579946400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579950000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579953600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579957200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579960800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579964400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579968000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579971600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579975200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579978800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579982400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579986000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579989600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579993200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1579996800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580000400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580004000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580007600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580011200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580014800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580018400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580022000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580025600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580029200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580032800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580036400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580040000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580043600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580047200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580050800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580054400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580058000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580061600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580065200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580068800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580072400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580076000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580079600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580083200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580086800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580090400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580094000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580097600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580101200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580104800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580108400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580112000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580115600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580119200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580122800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580126400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580130000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580133600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580137200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580140800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580144400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580148000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580151600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580155200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580158800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580162400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580166000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580169600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580173200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580176800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580180400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580184000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580187600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580191200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580194800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580198400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580202000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580205600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580209200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580212800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580216400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580220000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580223600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580227200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580230800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580234400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580238000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580241600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580245200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580248800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580252400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580256000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580259600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580263200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580266800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580270400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580274000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580277600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580281200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580284800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580288400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580292000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580295600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580299200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580302800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580306400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580310000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580313600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580317200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580320800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580324400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580328000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580331600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580335200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580338800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580342400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580346000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580349600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580353200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580356800000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580360400000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580364000000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580367600000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580371200000,8151.42,8151.42,8151.42,8151.42,1579864860],[1580374800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580378400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580382000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580385600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580389200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580392800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580396400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580400000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580403600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580407200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580410800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580414400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580418000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580421600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580425200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580428800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580432400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580436000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580439600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580443200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580446800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580450400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580454000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580457600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580461200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580464800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580468400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580472000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580475600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580479200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580482800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580486400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580490000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580493600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580497200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580500800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580504400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580508000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580511600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580515200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580518800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580522400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580526000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580529600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580533200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580536800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580540400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580544000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580547600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580551200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580554800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580558400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580562000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580565600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580569200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580572800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580576400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580580000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580583600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580587200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580590800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580594400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580598000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580601600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580605200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580608800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580612400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580616000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580619600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580623200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580626800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580630400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580634000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580637600000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580641200000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580644800000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580648400000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580652000000,8151.42,8151.42,8151.42,8151.42,1580374626],[1580655600000,8151.42,9427.21,8151.42,9427.21,1580652752],[1580659200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580662800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580666400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580670000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580673600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580677200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580680800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580684400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580688000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580691600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580695200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580698800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580702400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580706000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580709600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580713200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580716800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580720400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580724000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580727600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580731200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580734800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580738400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580742000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580745600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580749200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580752800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580756400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580760000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580763600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580767200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580770800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580774400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580778000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580781600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580785200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580788800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580792400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580796000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580799600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580803200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580806800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580810400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580814000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580817600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580821200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580824800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580828400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580832000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580835600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580839200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580842800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580846400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580850000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580853600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580857200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580860800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580864400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580868000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580871600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580875200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580878800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580882400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580886000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580889600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580893200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580896800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580900400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580904000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580907600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580911200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580914800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580918400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580922000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580925600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580929200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580932800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580936400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580940000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580943600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580947200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580950800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580954400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580958000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580961600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580965200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580968800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580972400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580976000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580979600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580983200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580986800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580990400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580994000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1580997600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581001200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581004800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581008400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581012000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581015600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581019200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581022800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581026400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581030000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581033600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581037200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581040800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581044400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581048000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581051600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581055200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581058800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581062400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581066000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581069600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581073200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581076800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581080400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581084000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581087600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581091200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581094800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581098400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581102000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581105600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581109200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581112800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581116400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581120000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581123600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581127200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581130800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581134400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581138000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581141600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581145200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581148800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581152400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581156000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581159600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581163200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581166800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581170400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581174000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581177600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581181200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581184800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581188400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581192000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581195600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581199200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581202800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581206400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581210000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581213600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581217200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581220800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581224400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581228000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581231600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581235200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581238800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581242400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581246000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581249600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581253200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581256800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581260400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581264000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581267600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581271200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581274800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581278400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581282000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581285600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581289200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581292800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581296400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581300000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581303600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581307200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581310800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581314400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581318000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581321600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581325200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581328800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581332400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581336000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581339600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581343200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581346800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581350400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581354000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581357600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581361200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581364800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581368400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581372000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581375600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581379200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581382800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581386400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581390000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581393600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581397200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581400800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581404400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581408000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581411600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581415200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581418800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581422400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581426000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581429600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581433200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581436800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581440400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581444000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581447600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581451200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581454800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581458400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581462000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581465600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581469200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581472800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581476400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581480000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581483600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581487200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581490800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581494400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581498000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581501600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581505200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581508800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581512400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581516000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581519600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581523200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581526800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581530400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581534000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581537600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581541200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581544800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581548400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581552000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581555600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581559200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581562800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581566400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581570000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581573600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581577200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581580800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581584400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581588000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581591600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581595200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581598800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581602400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581606000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581609600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581613200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581616800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581620400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581624000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581627600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581631200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581634800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581638400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581642000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581645600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581649200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581652800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581656400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581660000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581663600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581667200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581670800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581674400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581678000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581681600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581685200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581688800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581692400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581696000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581699600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581703200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581706800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581710400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581714000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581717600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581721200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581724800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581728400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581732000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581735600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581739200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581742800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581746400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581750000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581753600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581757200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581760800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581764400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581768000000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581771600000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581775200000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581778800000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581782400000,9427.21,9427.21,9427.21,9427.21,1580652752],[1581786000000,9427.21,10035.17,9427.21,10035.17,1581782800],[1581789600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581793200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581796800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581800400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581804000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581807600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581811200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581814800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581818400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581822000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581825600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581829200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581832800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581836400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581840000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581843600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581847200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581850800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581854400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581858000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581861600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581865200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581868800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581872400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581876000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581879600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581883200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581886800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581890400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581894000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581897600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581901200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581904800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581908400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581912000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581915600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581919200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581922800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581926400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581930000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581933600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581937200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581940800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581944400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581948000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581951600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581955200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581958800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581962400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581966000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581969600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581973200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581976800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581980400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581984000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581987600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581991200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581994800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1581998400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1582002000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1582005600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1582009200000,10035.17,10035.17,10035.17,10035.17,1581782800],[1582012800000,10035.17,10035.17,10035.17,10035.17,1581782800],[1582016400000,10035.17,10035.17,10035.17,10035.17,1581782800],[1582020000000,10035.17,10035.17,10035.17,10035.17,1581782800],[1582023600000,10035.17,10035.17,10035.17,10035.17,1581782800],[1582027200000,10035.17,10035.17,9734.36,9734.36,1582024160],[1582030800000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582034400000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582038000000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582041600000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582045200000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582048800000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582052400000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582056000000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582059600000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582063200000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582066800000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582070400000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582074000000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582077600000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582081200000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582084800000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582088400000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582092000000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582095600000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582099200000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582102800000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582106400000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582110000000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582113600000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582117200000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582120800000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582124400000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582128000000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582131600000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582135200000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582138800000,9734.36,9734.36,9734.36,9734.36,1582024160],[1582142400000,9734.36,10179.79,9734.36,10179.79,1582141547],[1582146000000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582149600000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582153200000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582156800000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582160400000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582164000000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582167600000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582171200000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582174800000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582178400000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582182000000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582185600000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582189200000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582192800000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582196400000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582200000000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582203600000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582207200000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582210800000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582214400000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582218000000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582221600000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582225200000,10179.79,10179.79,10179.79,10179.79,1582141547],[1582228800000,10179.79,10179.79,9556.94,9556.94,1582227550],[1582232400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582236000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582239600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582243200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582246800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582250400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582254000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582257600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582261200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582264800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582268400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582272000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582275600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582279200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582282800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582286400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582290000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582293600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582297200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582300800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582304400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582308000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582311600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582315200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582318800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582322400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582326000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582329600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582333200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582336800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582340400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582344000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582347600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582351200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582354800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582358400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582362000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582365600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582369200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582372800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582376400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582380000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582383600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582387200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582390800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582394400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582398000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582401600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582405200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582408800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582412400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582416000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582419600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582423200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582426800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582430400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582434000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582437600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582441200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582444800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582448400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582452000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582455600000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582459200000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582462800000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582466400000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582470000000,9556.94,9556.94,9556.94,9556.94,1582227550],[1582473600000,9556.94,9884.55,9556.94,9884.55,1582471445],[1582477200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582480800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582484400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582488000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582491600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582495200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582498800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582502400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582506000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582509600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582513200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582516800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582520400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582524000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582527600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582531200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582534800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582538400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582542000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582545600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582549200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582552800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582556400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582560000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582563600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582567200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582570800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582574400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582578000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582581600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582585200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582588800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582592400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582596000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582599600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582603200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582606800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582610400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582614000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582617600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582621200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582624800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582628400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582632000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582635600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582639200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582642800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582646400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582650000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582653600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582657200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582660800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582664400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582668000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582671600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582675200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582678800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582682400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582686000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582689600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582693200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582696800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582700400000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582704000000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582707600000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582711200000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582714800000,9884.55,9884.55,9884.55,9884.55,1582471445],[1582718400000,9884.55,9884.55,9172.46,9172.46,1582717824],[1582722000000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582725600000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582729200000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582732800000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582736400000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582740000000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582743600000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582747200000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582750800000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582754400000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582758000000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582761600000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582765200000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582768800000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582772400000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582776000000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582779600000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582783200000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582786800000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582790400000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582794000000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582797600000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582801200000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582804800000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582808400000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582812000000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582815600000,9172.46,9172.46,9172.46,9172.46,1582717824],[1582819200000,9172.46,9172.46,8862.35,8862.35,1582818526],[1582822800000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582826400000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582830000000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582833600000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582837200000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582840800000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582844400000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582848000000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582851600000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582855200000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582858800000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582862400000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582866000000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582869600000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582873200000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582876800000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582880400000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582884000000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582887600000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582891200000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582894800000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582898400000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582902000000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582905600000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582909200000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582912800000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582916400000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582920000000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582923600000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582927200000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582930800000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582934400000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582938000000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582941600000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582945200000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582948800000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582952400000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582956000000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582959600000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582963200000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582966800000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582970400000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582974000000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582977600000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582981200000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582984800000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582988400000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582992000000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582995600000,8862.35,8862.35,8862.35,8862.35,1582818526],[1582999200000,8862.35,8862.35,8862.35,8862.35,1582818526],[1583002800000,8862.35,8862.35,8862.35,8862.35,1582818526],[1583006400000,8862.35,8862.35,8862.35,8862.35,1582818526],[1583010000000,8862.35,8862.35,8862.35,8862.35,1582818526],[1583013600000,8862.35,8862.35,8862.35,8862.35,1582818526],[1583017200000,8862.35,8862.35,8649.71,8649.71,1583013982],[1583020800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583024400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583028000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583031600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583035200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583038800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583042400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583046000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583049600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583053200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583056800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583060400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583064000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583067600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583071200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583074800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583078400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583082000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583085600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583089200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583092800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583096400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583100000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583103600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583107200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583110800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583114400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583118000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583121600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583125200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583128800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583132400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583136000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583139600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583143200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583146800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583150400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583154000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583157600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583161200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583164800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583168400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583172000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583175600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583179200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583182800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583186400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583190000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583193600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583197200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583200800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583204400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583208000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583211600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583215200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583218800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583222400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583226000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583229600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583233200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583236800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583240400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583244000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583247600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583251200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583254800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583258400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583262000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583265600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583269200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583272800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583276400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583280000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583283600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583287200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583290800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583294400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583298000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583301600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583305200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583308800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583312400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583316000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583319600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583323200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583326800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583330400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583334000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583337600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583341200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583344800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583348400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583352000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583355600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583359200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583362800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583366400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583370000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583373600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583377200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583380800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583384400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583388000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583391600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583395200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583398800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583402400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583406000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583409600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583413200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583416800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583420400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583424000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583427600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583431200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583434800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583438400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583442000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583445600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583449200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583452800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583456400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583460000000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583463600000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583467200000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583470800000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583474400000,8649.71,8649.71,8649.71,8649.71,1583013982],[1583478000000,8649.71,9100.07,8649.71,9100.07,1583474743],[1583481600000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583485200000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583488800000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583492400000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583496000000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583499600000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583503200000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583506800000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583510400000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583514000000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583517600000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583521200000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583524800000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583528400000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583532000000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583535600000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583539200000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583542800000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583546400000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583550000000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583553600000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583557200000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583560800000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583564400000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583568000000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583571600000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583575200000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583578800000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583582400000,9100.07,9100.07,9100.07,9100.07,1583474743],[1583586000000,9100.07,9122.79,9100.07,9122.79,1583585417],[1583589600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583593200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583596800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583600400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583604000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583607600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583611200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583614800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583618400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583622000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583625600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583629200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583632800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583636400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583640000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583643600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583647200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583650800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583654400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583658000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583661600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583665200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583668800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583672400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583676000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583679600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583683200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583686800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583690400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583694000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583697600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583701200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583704800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583708400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583712000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583715600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583719200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583722800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583726400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583730000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583733600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583737200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583740800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583744400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583748000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583751600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583755200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583758800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583762400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583766000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583769600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583773200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583776800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583780400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583784000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583787600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583791200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583794800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583798400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583802000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583805600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583809200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583812800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583816400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583820000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583823600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583827200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583830800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583834400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583838000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583841600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583845200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583848800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583852400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583856000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583859600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583863200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583866800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583870400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583874000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583877600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583881200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583884800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583888400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583892000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583895600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583899200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583902800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583906400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583910000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583913600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583917200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583920800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583924400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583928000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583931600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583935200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583938800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583942400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583946000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583949600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583953200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583956800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583960400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583964000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583967600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583971200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583974800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583978400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583982000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583985600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583989200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583992800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1583996400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584000000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584003600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584007200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584010800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584014400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584018000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584021600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584025200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584028800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584032400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584036000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584039600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584043200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584046800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584050400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584054000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584057600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584061200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584064800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584068400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584072000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584075600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584079200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584082800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584086400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584090000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584093600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584097200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584100800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584104400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584108000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584111600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584115200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584118800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584122400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584126000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584129600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584133200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584136800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584140400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584144000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584147600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584151200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584154800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584158400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584162000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584165600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584169200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584172800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584176400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584180000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584183600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584187200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584190800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584194400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584198000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584201600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584205200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584208800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584212400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584216000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584219600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584223200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584226800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584230400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584234000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584237600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584241200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584244800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584248400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584252000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584255600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584259200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584262800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584266400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584270000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584273600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584277200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584280800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584284400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584288000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584291600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584295200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584298800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584302400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584306000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584309600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584313200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584316800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584320400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584324000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584327600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584331200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584334800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584338400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584342000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584345600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584349200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584352800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584356400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584360000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584363600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584367200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584370800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584374400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584378000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584381600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584385200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584388800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584392400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584396000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584399600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584403200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584406800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584410400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584414000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584417600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584421200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584424800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584428400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584432000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584435600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584439200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584442800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584446400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584450000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584453600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584457200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584460800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584464400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584468000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584471600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584475200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584478800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584482400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584486000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584489600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584493200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584496800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584500400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584504000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584507600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584511200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584514800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584518400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584522000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584525600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584529200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584532800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584536400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584540000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584543600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584547200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584550800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584554400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584558000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584561600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584565200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584568800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584572400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584576000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584579600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584583200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584586800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584590400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584594000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584597600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584601200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584604800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584608400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584612000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584615600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584619200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584622800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584626400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584630000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584633600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584637200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584640800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584644400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584648000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584651600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584655200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584658800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584662400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584666000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584669600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584673200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584676800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584680400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584684000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584687600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584691200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584694800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584698400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584702000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584705600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584709200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584712800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584716400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584720000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584723600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584727200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584730800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584734400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584738000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584741600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584745200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584748800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584752400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584756000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584759600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584763200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584766800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584770400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584774000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584777600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584781200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584784800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584788400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584792000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584795600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584799200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584802800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584806400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584810000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584813600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584817200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584820800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584824400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584828000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584831600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584835200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584838800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584842400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584846000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584849600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584853200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584856800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584860400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584864000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584867600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584871200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584874800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584878400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584882000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584885600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584889200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584892800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584896400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584900000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584903600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584907200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584910800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584914400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584918000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584921600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584925200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584928800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584932400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584936000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584939600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584943200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584946800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584950400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584954000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584957600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584961200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584964800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584968400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584972000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584975600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584979200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584982800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584986400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584990000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584993600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1584997200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585000800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585004400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585008000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585011600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585015200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585018800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585022400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585026000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585029600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585033200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585036800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585040400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585044000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585047600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585051200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585054800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585058400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585062000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585065600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585069200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585072800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585076400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585080000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585083600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585087200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585090800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585094400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585098000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585101600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585105200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585108800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585112400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585116000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585119600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585123200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585126800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585130400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585134000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585137600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585141200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585144800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585148400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585152000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585155600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585159200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585162800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585166400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585170000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585173600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585177200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585180800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585184400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585188000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585191600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585195200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585198800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585202400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585206000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585209600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585213200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585216800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585220400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585224000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585227600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585231200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585234800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585238400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585242000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585245600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585249200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585252800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585256400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585260000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585263600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585267200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585270800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585274400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585278000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585281600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585285200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585288800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585292400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585296000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585299600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585303200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585306800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585310400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585314000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585317600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585321200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585324800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585328400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585332000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585335600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585339200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585342800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585346400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585350000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585353600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585357200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585360800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585364400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585368000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585371600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585375200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585378800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585382400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585386000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585389600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585393200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585396800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585400400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585404000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585407600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585411200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585414800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585418400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585422000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585425600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585429200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585432800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585436400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585440000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585443600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585447200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585450800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585454400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585458000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585461600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585465200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585468800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585472400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585476000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585479600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585483200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585486800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585490400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585494000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585497600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585501200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585504800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585508400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585512000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585515600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585519200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585522800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585526400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585530000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585533600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585537200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585540800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585544400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585548000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585551600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585555200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585558800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585562400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585566000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585569600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585573200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585576800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585580400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585584000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585587600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585591200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585594800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585598400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585602000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585605600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585609200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585612800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585616400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585620000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585623600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585627200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585630800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585634400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585638000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585641600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585645200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585648800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585652400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585656000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585659600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585663200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585666800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585670400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585674000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585677600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585681200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585684800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585688400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585692000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585695600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585699200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585702800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585706400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585710000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585713600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585717200000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585720800000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585724400000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585728000000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585731600000,9122.79,9122.79,9122.79,9122.79,1583585417],[1585735200000,9122.79,9122.79,5578.85,5578.85,1585733660],[1585738800000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585742400000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585746000000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585749600000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585753200000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585756800000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585760400000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585764000000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585767600000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585771200000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585774800000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585778400000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585782000000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585785600000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585789200000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585792800000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585796400000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585800000000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585803600000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585807200000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585810800000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585814400000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585818000000,5578.85,5578.85,5578.85,5578.85,1585733660],[1585821600000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585825200000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585828800000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585832400000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585836000000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585839600000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585843200000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585846800000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585850400000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585854000000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585857600000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585861200000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585864800000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585868400000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585872000000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585875600000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585879200000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585882800000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585886400000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585890000000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585893600000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585897200000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585900800000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585904400000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585908000000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585911600000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585915200000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585918800000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585922400000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585926000000,5578.85,5578.85,5578.85,5578.85,1585820143],[1585929600000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585933200000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585936800000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585940400000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585944000000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585947600000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585951200000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585954800000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585958400000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585962000000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585965600000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585969200000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585972800000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585976400000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585980000000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585983600000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585987200000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585990800000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585994400000,5578.85,5578.85,5578.85,5578.85,1585929553],[1585998000000,5578.85,5578.85,5578.85,5578.85,1585929553],[1586001600000,5578.85,5578.85,5578.85,5578.85,1585929553],[1586005200000,5578.85,5578.85,5578.85,5578.85,1585929553],[1586008800000,5578.85,5578.85,5578.85,5578.85,1585929553],[1586012400000,5578.85,5578.85,5578.85,5578.85,1585929553],[1586016000000,5578.85,5578.85,5578.85,5578.85,1585929553],[1586019600000,5578.85,5578.85,5578.85,5578.85,1585929553],[1586023200000,5578.85,5578.85,5578.85,5578.85,1585929553],[1586026800000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586030400000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586034000000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586037600000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586041200000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586044800000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586048400000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586052000000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586055600000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586059200000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586062800000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586066400000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586070000000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586073600000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586077200000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586080800000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586084400000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586088000000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586091600000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586095200000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586098800000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586102400000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586106000000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586109600000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586113200000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586116800000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586120400000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586124000000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586127600000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586131200000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586134800000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586138400000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586142000000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586145600000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586149200000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586152800000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586156400000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586160000000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586163600000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586167200000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586170800000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586174400000,5578.85,5578.85,5578.85,5578.85,1586023598],[1586178000000,5578.85,7110,5578.85,7110,1586176445],[1586181600000,7110,7110,7110,7110,1586176445],[1586185200000,7110,7110,7110,7110,1586176445],[1586188800000,7110,7110,7110,7110,1586176445],[1586192400000,7110,7110,7110,7110,1586176445],[1586196000000,7110,7110,7110,7110,1586176445],[1586199600000,7110,7110,7110,7110,1586176445],[1586203200000,7110,7110,7110,7110,1586176445],[1586206800000,7110,7110,7110,7110,1586176445],[1586210400000,7110,7110,7110,7110,1586176445],[1586214000000,7110,7110,7110,7110,1586176445],[1586217600000,7110,7110,7110,7110,1586176445],[1586221200000,7110,7110,7110,7110,1586176445],[1586224800000,7110,7110,7110,7110,1586176445],[1586228400000,7110,7110,7110,7110,1586176445],[1586232000000,7110,7110,7110,7110,1586176445],[1586235600000,7110,7110,7110,7110,1586176445],[1586239200000,7110,7110,7110,7110,1586176445],[1586242800000,7110,7110,7110,7110,1586176445],[1586246400000,7110,7110,7110,7110,1586176445],[1586250000000,7110,7110,7110,7110,1586176445],[1586253600000,7110,7110,7110,7110,1586176445],[1586257200000,7110,7110,7110,7110,1586176445],[1586260800000,7110,7110,7110,7110,1586176445],[1586264400000,7110,7110,7110,7110,1586176445],[1586268000000,7110,7110,7110,7110,1586176445],[1586271600000,7110,7110,7110,7110,1586176445],[1586275200000,7110,7110,7110,7110,1586176445],[1586278800000,7110,7110,7110,7110,1586176445],[1586282400000,7110,7110,7110,7110,1586176445],[1586286000000,7110,7110,7110,7110,1586176445],[1586289600000,7110,7110,7110,7110,1586176445],[1586293200000,7110,7110,7110,7110,1586176445],[1586296800000,7110,7110,7110,7110,1586176445],[1586300400000,7110,7110,7110,7110,1586176445],[1586304000000,7110,7110,7110,7110,1586176445],[1586307600000,7110,7110,7110,7110,1586176445],[1586311200000,7110,7110,7110,7110,1586176445],[1586314800000,7110,7110,7110,7110,1586176445],[1586318400000,7110,7110,7110,7110,1586176445],[1586322000000,7110,7110,7110,7110,1586176445],[1586325600000,7110,7110,7110,7110,1586176445],[1586329200000,7110,7110,7110,7110,1586176445],[1586332800000,7110,7110,7110,7110,1586176445],[1586336400000,7110,7110,7110,7110,1586176445],[1586340000000,7110,7110,7110,7110,1586176445],[1586343600000,7110,7110,7110,7110,1586176445],[1586347200000,7110,7110,7110,7110,1586176445],[1586350800000,7110,7110,7110,7110,1586176445],[1586354400000,7110,7110,7110,7110,1586176445],[1586358000000,7110,7110,7110,7110,1586176445],[1586361600000,7110,7110,7110,7110,1586176445],[1586365200000,7110,7110,7110,7110,1586176445],[1586368800000,7110,7110,7110,7110,1586176445],[1586372400000,7110,7110,7110,7110,1586176445],[1586376000000,7110,7110,7110,7110,1586176445],[1586379600000,7110,7300.53,7110,7300.53,1586377902],[1586383200000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586386800000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586390400000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586394000000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586397600000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586401200000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586404800000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586408400000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586412000000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586415600000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586419200000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586422800000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586426400000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586430000000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586433600000,7300.53,7300.53,7300.53,7300.53,1586377902],[1586437200000,7300.53,7300.53,7219.08,7219.08,1586435258],[1586440800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586444400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586448000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586451600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586455200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586458800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586462400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586466000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586469600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586473200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586476800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586480400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586484000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586487600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586491200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586494800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586498400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586502000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586505600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586509200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586512800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586516400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586520000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586523600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586527200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586530800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586534400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586538000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586541600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586545200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586548800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586552400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586556000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586559600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586563200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586566800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586570400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586574000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586577600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586581200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586584800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586588400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586592000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586595600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586599200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586602800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586606400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586610000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586613600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586617200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586620800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586624400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586628000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586631600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586635200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586638800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586642400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586646000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586649600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586653200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586656800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586660400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586664000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586667600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586671200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586674800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586678400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586682000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586685600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586689200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586692800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586696400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586700000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586703600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586707200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586710800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586714400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586718000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586721600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586725200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586728800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586732400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586736000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586739600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586743200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586746800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586750400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586754000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586757600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586761200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586764800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586768400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586772000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586775600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586779200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586782800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586786400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586790000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586793600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586797200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586800800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586804400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586808000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586811600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586815200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586818800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586822400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586826000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586829600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586833200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586836800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586840400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586844000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586847600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586851200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586854800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586858400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586862000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586865600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586869200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586872800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586876400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586880000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586883600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586887200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586890800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586894400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586898000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586901600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586905200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586908800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586912400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586916000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586919600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586923200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586926800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586930400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586934000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586937600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586941200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586944800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586948400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586952000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586955600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586959200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586962800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586966400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586970000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586973600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586977200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586980800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586984400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586988000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586991600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586995200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1586998800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587002400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587006000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587009600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587013200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587016800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587020400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587024000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587027600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587031200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587034800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587038400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587042000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587045600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587049200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587052800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587056400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587060000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587063600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587067200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587070800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587074400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587078000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587081600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587085200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587088800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587092400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587096000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587099600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587103200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587106800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587110400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587114000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587117600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587121200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587124800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587128400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587132000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587135600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587139200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587142800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587146400000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587150000000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587153600000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587157200000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587160800000,7219.08,7219.08,7219.08,7219.08,1586435258],[1587164400000,7219.08,7219.08,7080.04,7080.04,1587163812],[1587168000000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587171600000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587175200000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587178800000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587182400000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587186000000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587189600000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587193200000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587196800000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587200400000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587204000000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587207600000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587211200000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587214800000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587218400000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587222000000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587225600000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587229200000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587232800000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587236400000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587240000000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587243600000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587247200000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587250800000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587254400000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587258000000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587261600000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587265200000,7080.04,7080.04,7080.04,7080.04,1587163812],[1587268800000,7080.04,7271.56,7080.04,7271.56,1587267734],[1587272400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587276000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587279600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587283200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587286800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587290400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587294000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587297600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587301200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587304800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587308400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587312000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587315600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587319200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587322800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587326400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587330000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587333600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587337200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587340800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587344400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587348000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587351600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587355200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587358800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587362400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587366000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587369600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587373200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587376800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587380400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587384000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587387600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587391200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587394800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587398400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587402000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587405600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587409200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587412800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587416400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587420000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587423600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587427200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587430800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587434400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587438000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587441600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587445200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587448800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587452400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587456000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587459600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587463200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587466800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587470400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587474000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587477600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587481200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587484800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587488400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587492000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587495600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587499200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587502800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587506400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587510000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587513600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587517200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587520800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587524400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587528000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587531600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587535200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587538800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587542400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587546000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587549600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587553200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587556800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587560400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587564000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587567600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587571200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587574800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587578400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587582000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587585600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587589200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587592800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587596400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587600000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587603600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587607200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587610800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587614400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587618000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587621600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587625200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587628800000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587632400000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587636000000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587639600000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587643200000,7271.56,7271.56,7271.56,7271.56,1587267734],[1587646800000,7271.56,7271.56,7101.94,7101.94,1587646343],[1587650400000,7101.94,7101.94,7101.94,7101.94,1587646343],[1587654000000,7101.94,7101.94,7101.94,7101.94,1587646343],[1587657600000,7101.94,7101.94,7101.94,7101.94,1587646343],[1587661200000,7101.94,7101.94,7101.94,7101.94,1587646343],[1587664800000,7101.94,7101.94,7101.94,7101.94,1587646343],[1587668400000,7101.94,7101.94,7101.94,7101.94,1587646343],[1587672000000,7101.94,7101.94,7101.94,7101.94,1587646343],[1587675600000,7101.94,7101.94,7101.94,7101.94,1587646343],[1587679200000,7101.94,7101.94,7101.94,7101.94,1587646343],[1587682800000,7101.94,7101.94,7101.94,7101.94,1587646343],[1587686400000,7101.94,7101.94,7101.94,7101.94,1587646343],[1587690000000,7101.94,7445.85,7101.94,7445.85,1587688765],[1587693600000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587697200000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587700800000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587704400000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587708000000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587711600000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587715200000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587718800000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587722400000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587726000000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587729600000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587733200000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587736800000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587740400000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587744000000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587747600000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587751200000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587754800000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587758400000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587762000000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587765600000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587769200000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587772800000,7445.85,7445.85,7445.85,7445.85,1587688765],[1587776400000,7445.85,7547.97,7445.85,7547.97,1587775596],[1587780000000,7547.97,7547.97,7547.97,7547.97,1587775596],[1587783600000,7547.97,7547.97,7547.97,7547.97,1587775596],[1587787200000,7547.97,7547.97,7547.97,7547.97,1587775596],[1587790800000,7547.97,7547.97,7547.97,7547.97,1587775596],[1587794400000,7547.97,7547.97,7547.97,7547.97,1587775596],[1587798000000,7547.97,7547.97,7547.97,7547.97,1587775596],[1587801600000,7547.97,7547.97,7547.97,7547.97,1587775596],[1587805200000,7547.97,7547.97,7547.97,7547.97,1587775596],[1587808800000,7547.97,7585.68,7547.97,7585.68,1587806263],[1587812400000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587816000000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587819600000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587823200000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587826800000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587830400000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587834000000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587837600000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587841200000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587844800000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587848400000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587852000000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587855600000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587859200000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587862800000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587866400000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587870000000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587873600000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587877200000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587880800000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587884400000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587888000000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587891600000,7585.68,7585.68,7585.68,7585.68,1587806263],[1587895200000,7585.68,7607.16,7585.68,7607.16,1587893133],[1587898800000,7607.16,7607.16,7607.16,7607.16,1587893133],[1587902400000,7607.16,7607.16,7607.16,7607.16,1587893133],[1587906000000,7607.16,7607.16,7607.16,7607.16,1587893133],[1587909600000,7607.16,7607.16,7607.16,7607.16,1587893133],[1587913200000,7607.16,7607.16,7607.16,7607.16,1587893133],[1587916800000,7607.16,7607.16,7607.16,7607.16,1587893133],[1587920400000,7607.16,7607.16,7607.16,7607.16,1587893133],[1587924000000,7607.16,7607.16,7607.16,7607.16,1587893133],[1587927600000,7607.16,7610.98,7607.16,7610.98,1587926045],[1587931200000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587934800000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587938400000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587942000000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587945600000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587949200000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587952800000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587956400000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587960000000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587963600000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587967200000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587970800000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587974400000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587978000000,7610.98,7610.98,7610.98,7610.98,1587926045],[1587981600000,7610.98,7725.08,7610.98,7725.08,1587980614],[1587985200000,7725.08,7725.08,7725.08,7725.08,1587980614],[1587988800000,7725.08,7725.08,7725.08,7725.08,1587980614],[1587992400000,7725.08,7725.08,7725.08,7725.08,1587980614],[1587996000000,7725.08,7725.08,7725.08,7725.08,1587980614],[1587999600000,7725.08,7725.08,7725.08,7725.08,1587980614],[1588003200000,7725.08,7725.08,7725.08,7725.08,1587980614],[1588006800000,7725.08,7725.08,7725.08,7725.08,1587980614],[1588010400000,7725.08,7725.08,7725.08,7725.08,1587980614],[1588014000000,7725.08,7725.08,7708.54,7708.54,1588010562],[1588017600000,7708.54,7708.54,7708.54,7708.54,1588010562],[1588021200000,7708.54,7708.54,7708.54,7708.54,1588010562],[1588024800000,7708.54,7708.54,7708.54,7708.54,1588010562],[1588028400000,7708.54,7708.54,7708.54,7708.54,1588010562],[1588032000000,7708.54,7708.54,7708.54,7708.54,1588010562],[1588035600000,7708.54,7786.1,7708.54,7786.1,1588032903],[1588039200000,7786.1,7786.1,7786.1,7786.1,1588032903],[1588042800000,7786.1,7786.1,7786.1,7786.1,1588032903],[1588046400000,7786.1,7786.1,7786.1,7786.1,1588032903],[1588050000000,7786.1,7786.1,7786.1,7786.1,1588032903],[1588053600000,7786.1,7786.1,7786.1,7786.1,1588032903],[1588057200000,7786.1,7786.1,7786.1,7786.1,1588032903],[1588060800000,7786.1,7786.1,7786.1,7786.1,1588032903],[1588064400000,7786.1,7786.1,7786.1,7786.1,1588032903],[1588068000000,7786.1,7786.1,7786.1,7786.1,1588032903],[1588071600000,7786.1,7786.1,7786.1,7786.1,1588032903],[1588075200000,7786.1,7786.1,7754.68,7754.68,1588072295],[1588078800000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588082400000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588086000000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588089600000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588093200000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588096800000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588100400000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588104000000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588107600000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588111200000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588114800000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588118400000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588122000000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588125600000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588129200000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588132800000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588136400000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588140000000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588143600000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588147200000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588150800000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588154400000,7754.68,7754.68,7754.68,7754.68,1588072295],[1588158000000,7754.68,7931.55,7754.68,7931.55,1588155094],[1588161600000,7931.55,7931.55,7931.55,7931.55,1588155094],[1588165200000,7931.55,7931.55,7931.55,7931.55,1588155094],[1588168800000,7931.55,7931.55,7931.55,7931.55,1588155094],[1588172400000,7931.55,7931.55,7931.55,7931.55,1588155094],[1588176000000,7931.55,7931.55,7931.55,7931.55,1588155094],[1588179600000,7931.55,7931.55,7931.55,7931.55,1588155094],[1588183200000,7931.55,7931.55,7931.55,7931.55,1588155094],[1588186800000,7931.55,7931.55,7931.55,7931.55,1588155094],[1588190400000,7931.55,8652.1,7931.55,8652.1,1588187548],[1588194000000,8652.1,8652.1,8652.1,8652.1,1588187548],[1588197600000,8652.1,8794.89,8652.1,8794.89,1588195683],[1588201200000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588204800000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588208400000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588212000000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588215600000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588219200000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588222800000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588226400000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588230000000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588233600000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588237200000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588240800000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588244400000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588248000000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588251600000,8794.89,8794.89,8794.89,8794.89,1588195683],[1588255200000,8794.89,8794.89,8780.15,8780.15,1588253695],[1588258800000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588262400000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588266000000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588269600000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588273200000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588276800000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588280400000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588284000000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588287600000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588291200000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588294800000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588298400000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588302000000,8780.15,8780.15,8780.15,8780.15,1588253695],[1588305600000,8780.15,8780.15,8761.48,8761.48,1588302757],[1588309200000,8761.48,8761.48,8761.48,8761.48,1588302757],[1588312800000,8761.48,8761.48,8761.48,8761.48,1588302757],[1588316400000,8761.48,8761.48,8761.48,8761.48,1588302757],[1588320000000,8761.48,8761.48,8761.48,8761.48,1588302757],[1588323600000,8761.48,8761.48,8761.48,8761.48,1588302757],[1588327200000,8761.48,8761.48,8761.48,8761.48,1588302757],[1588330800000,8761.48,8761.48,8761.48,8761.48,1588302757],[1588334400000,8761.48,8761.48,8761.48,8761.48,1588302757],[1588338000000,8761.48,8761.48,8761.48,8761.48,1588302757],[1588341600000,8761.48,8761.48,8761.48,8761.48,1588302757],[1588345200000,8761.48,8830.57,8761.48,8830.57,1588343995],[1588348800000,8830.57,8830.57,8830.57,8830.57,1588343995],[1588352400000,8830.57,8830.57,8830.57,8830.57,1588343995],[1588356000000,8830.57,8830.57,8830.57,8830.57,1588343995],[1588359600000,8830.57,8830.57,8830.57,8830.57,1588343995],[1588363200000,8830.57,8830.57,8830.57,8830.57,1588343995],[1588366800000,8830.57,8830.57,8830.57,8830.57,1588343995],[1588370400000,8830.57,8830.57,8785.44,8785.44,1588368354],[1588374000000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588377600000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588381200000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588384800000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588388400000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588392000000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588395600000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588399200000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588402800000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588406400000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588410000000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588413600000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588417200000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588420800000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588424400000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588428000000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588431600000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588435200000,8785.44,8785.44,8785.44,8785.44,1588368354],[1588438800000,8785.44,8931.98,8785.44,8931.98,1588437471],[1588442400000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588446000000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588449600000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588453200000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588456800000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588460400000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588464000000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588467600000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588471200000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588474800000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588478400000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588482000000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588485600000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588489200000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588492800000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588496400000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588500000000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588503600000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588507200000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588510800000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588514400000,8931.98,8931.98,8931.98,8931.98,1588437471],[1588518000000,8931.98,8943.89,8931.98,8943.89,1588515980],[1588521600000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588525200000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588528800000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588532400000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588536000000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588539600000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588543200000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588546800000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588550400000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588554000000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588557600000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588561200000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588564800000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588568400000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588572000000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588575600000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588579200000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588582800000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588586400000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588590000000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588593600000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588597200000,8943.89,8943.89,8943.89,8943.89,1588515980],[1588600800000,8943.89,8943.89,8742.4,8742.4,1588598733],[1588604400000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588608000000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588611600000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588615200000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588618800000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588622400000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588626000000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588629600000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588633200000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588636800000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588640400000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588644000000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588647600000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588651200000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588654800000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588658400000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588662000000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588665600000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588669200000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588672800000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588676400000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588680000000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588683600000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588687200000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588690800000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588694400000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588698000000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588701600000,8742.4,8742.4,8742.4,8742.4,1588598733],[1588705200000,8742.4,8901.54,8742.4,8901.54,1588703709],[1588708800000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588712400000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588716000000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588719600000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588723200000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588726800000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588730400000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588734000000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588737600000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588741200000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588744800000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588748400000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588752000000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588755600000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588759200000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588762800000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588766400000,8901.54,8901.54,8901.54,8901.54,1588703709],[1588770000000,8901.54,9329.55,8901.54,9329.55,1588768012],[1588773600000,9329.55,9329.55,9329.55,9329.55,1588768012],[1588777200000,9329.55,9329.55,9244.88,9244.88,1588776354],[1588780800000,9244.88,9244.88,9244.88,9244.88,1588776354],[1588784400000,9244.88,9244.88,9244.88,9244.88,1588776354],[1588788000000,9244.88,9244.88,9244.88,9244.88,1588776354],[1588791600000,9244.88,9244.88,9244.88,9244.88,1588776354],[1588795200000,9244.88,9244.88,9244.88,9244.88,1588776354],[1588798800000,9244.88,9244.88,9244.88,9244.88,1588776354],[1588802400000,9244.88,9301.58,9244.88,9301.58,1588799606],[1588806000000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588809600000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588813200000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588816800000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588820400000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588824000000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588827600000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588831200000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588834800000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588838400000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588842000000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588845600000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588849200000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588852800000,9301.58,9301.58,9301.58,9301.58,1588799606],[1588856400000,9301.58,9301.58,9295.46,9295.46,1588855990],[1588860000000,9295.46,9295.46,9295.46,9295.46,1588855990],[1588863600000,9295.46,9295.46,9295.46,9295.46,1588855990],[1588867200000,9295.46,9295.46,9295.46,9295.46,1588855990],[1588870800000,9295.46,9295.46,9295.46,9295.46,1588855990],[1588874400000,9295.46,9295.46,9295.46,9295.46,1588855990],[1588878000000,9295.46,9295.46,9295.46,9295.46,1588855990],[1588881600000,9295.46,9295.46,9295.46,9295.46,1588855990],[1588885200000,9295.46,9295.46,9295.46,9295.46,1588855990],[1588888800000,9295.46,9295.46,9295.46,9295.46,1588855990],[1588892400000,9295.46,9295.46,9295.46,9295.46,1588855990],[1588896000000,9295.46,9882.15,9295.46,9882.15,1588894180],[1588899600000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588903200000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588906800000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588910400000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588914000000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588917600000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588921200000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588924800000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588928400000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588932000000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588935600000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588939200000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588942800000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588946400000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588950000000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588953600000,9882.15,9882.15,9882.15,9882.15,1588894180],[1588957200000,9882.15,9964.04,9882.15,9964.04,1588953748],[1588960800000,9964.04,9964.04,9964.04,9964.04,1588953748],[1588964400000,9964.04,9964.04,9964.04,9964.04,1588953748],[1588968000000,9964.04,9964.04,9964.04,9964.04,1588953748],[1588971600000,9964.04,9964.04,9964.04,9964.04,1588953748],[1588975200000,9964.04,9964.04,9964.04,9964.04,1588953748],[1588978800000,9964.04,9964.04,9964.04,9964.04,1588953748],[1588982400000,9964.04,9964.04,9964.04,9964.04,1588953748],[1588986000000,9964.04,9964.04,9964.04,9964.04,1588953748],[1588989600000,9964.04,9964.04,9964.04,9964.04,1588953748],[1588993200000,9964.04,9964.04,9964.04,9964.04,1588953748],[1588996800000,9964.04,9964.04,9964.04,9964.04,1588953748],[1589000400000,9964.04,9964.04,9964.04,9964.04,1588953748],[1589004000000,9964.04,9964.04,9964.04,9964.04,1588953748],[1589007600000,9964.04,9964.04,9964.04,9964.04,1588953748],[1589011200000,9964.04,9964.04,9964.04,9964.04,1588953748],[1589014800000,9964.04,9964.04,9964.04,9964.04,1588953748],[1589018400000,9964.04,9964.04,9964.04,9964.04,1588953748],[1589022000000,9964.04,9964.04,9964.04,9964.04,1588953748],[1589025600000,9964.04,9964.04,9964.04,9964.04,1588953748],[1589029200000,9964.04,9964.04,9668.42,9668.42,1589029001],[1589032800000,9668.42,9668.42,9668.42,9668.42,1589029001],[1589036400000,9668.42,9668.42,9668.42,9668.42,1589029001],[1589040000000,9668.42,9668.42,9668.42,9668.42,1589029001],[1589043600000,9668.42,9668.42,9668.42,9668.42,1589029001],[1589047200000,9668.42,9739.81,9668.42,9739.81,1589044967],[1589050800000,9739.81,9739.81,9739.81,9739.81,1589044967],[1589054400000,9739.81,9739.81,9739.81,9739.81,1589044967],[1589058000000,9739.81,9739.81,9739.81,9739.81,1589044967],[1589061600000,9739.81,9739.81,9739.81,9739.81,1589044967],[1589065200000,9739.81,9739.81,9739.81,9739.81,1589044967],[1589068800000,9739.81,9739.81,9625.95,9625.95,1589066058],[1589072400000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589076000000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589079600000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589083200000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589086800000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589090400000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589094000000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589097600000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589101200000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589104800000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589108400000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589112000000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589115600000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589119200000,9625.95,9625.95,9625.95,9625.95,1589066058],[1589122800000,9625.95,9625.95,8786.78,8786.78,1589120122],[1589126400000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589130000000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589133600000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589137200000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589140800000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589144400000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589148000000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589151600000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589155200000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589158800000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589162400000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589166000000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589169600000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589173200000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589176800000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589180400000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589184000000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589187600000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589191200000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589194800000,8786.78,8786.78,8786.78,8786.78,1589120122],[1589198400000,8786.78,8790.63,8786.78,8790.63,1589198113],[1589202000000,8790.63,8790.63,8790.63,8790.63,1589198113],[1589205600000,8790.63,8790.63,8790.63,8790.63,1589198113],[1589209200000,8790.63,8790.63,8790.63,8790.63,1589198113],[1589212800000,8790.63,8790.63,8790.63,8790.63,1589198113],[1589216400000,8790.63,8790.63,8790.63,8790.63,1589198113],[1589220000000,8790.63,8790.63,8790.63,8790.63,1589198113],[1589223600000,8790.63,8790.63,8790.63,8790.63,1589198113],[1589227200000,8790.63,8790.63,8790.63,8790.63,1589198113],[1589230800000,8790.63,8790.63,8790.63,8790.63,1589198113],[1589234400000,8790.63,8790.63,8790.63,8790.63,1589198113],[1589238000000,8790.63,8790.63,8659.9,8659.9,1589234414],[1589241600000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589245200000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589248800000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589252400000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589256000000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589259600000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589263200000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589266800000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589270400000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589274000000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589277600000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589281200000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589284800000,8659.9,8659.9,8659.9,8659.9,1589234414],[1589288400000,8659.9,8793.43,8659.9,8793.43,1589286640],[1589292000000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589295600000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589299200000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589302800000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589306400000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589310000000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589313600000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589317200000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589320800000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589324400000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589328000000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589331600000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589335200000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589338800000,8793.43,8793.43,8793.43,8793.43,1589286640],[1589342400000,8793.43,8929.73,8793.43,8929.73,1589339811],[1589346000000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589349600000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589353200000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589356800000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589360400000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589364000000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589367600000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589371200000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589374800000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589378400000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589382000000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589385600000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589389200000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589392800000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589396400000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589400000000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589403600000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589407200000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589410800000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589414400000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589418000000,8929.73,8929.73,8929.73,8929.73,1589339811],[1589421600000,8929.73,9299.67,8929.73,9299.67,1589419316],[1589425200000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589428800000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589432400000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589436000000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589439600000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589443200000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589446800000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589450400000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589454000000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589457600000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589461200000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589464800000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589468400000,9299.67,9299.67,9299.67,9299.67,1589419316],[1589472000000,9299.67,9634.64,9299.67,9634.64,1589470295],[1589475600000,9634.64,9634.64,9634.64,9634.64,1589470295],[1589479200000,9634.64,9634.64,9634.64,9634.64,1589470295],[1589482800000,9634.64,9634.64,9634.64,9634.64,1589470295],[1589486400000,9634.64,9634.64,9634.64,9634.64,1589470295],[1589490000000,9634.64,9634.64,9634.64,9634.64,1589470295],[1589493600000,9634.64,9634.64,9634.64,9634.64,1589470295],[1589497200000,9634.64,9634.64,9634.64,9634.64,1589470295],[1589500800000,9634.64,9634.64,9634.64,9634.64,1589470295],[1589504400000,9634.64,9634.64,9634.64,9634.64,1589470295],[1589508000000,9634.64,9634.64,9634.64,9634.64,1589470295],[1589511600000,9634.64,9634.64,9634.64,9634.64,1589470295],[1589515200000,9634.64,9634.64,9534.44,9534.44,1589512882],[1589518800000,9534.44,9534.44,9534.44,9534.44,1589512882],[1589522400000,9534.44,9534.44,9534.44,9534.44,1589512882],[1589526000000,9534.44,9534.44,9534.44,9534.44,1589512882],[1589529600000,9534.44,9534.44,9534.44,9534.44,1589512882],[1589533200000,9534.44,9534.44,9534.44,9534.44,1589512882],[1589536800000,9534.44,9534.44,9534.44,9534.44,1589512882],[1589540400000,9534.44,9534.44,9534.44,9534.44,1589512882],[1589544000000,9534.44,9534.44,9534.44,9534.44,1589512882],[1589547600000,9534.44,9534.44,9534.44,9534.44,1589512882],[1589551200000,9534.44,9552.81,9534.44,9552.81,1589550202],[1589554800000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589558400000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589562000000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589565600000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589569200000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589572800000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589576400000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589580000000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589583600000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589587200000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589590800000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589594400000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589598000000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589601600000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589605200000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589608800000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589612400000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589616000000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589619600000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589623200000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589626800000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589630400000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589634000000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589637600000,9552.81,9552.81,9552.81,9552.81,1589550202],[1589641200000,9552.81,9552.81,9461.4,9461.4,1589638085],[1589644800000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589648400000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589652000000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589655600000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589659200000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589662800000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589666400000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589670000000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589673600000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589677200000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589680800000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589684400000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589688000000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589691600000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589695200000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589698800000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589702400000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589706000000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589709600000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589713200000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589716800000,9461.4,9461.4,9461.4,9461.4,1589638085],[1589720400000,9461.4,9528.13,9461.4,9528.13,1589718787],[1589724000000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589727600000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589731200000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589734800000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589738400000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589742000000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589745600000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589749200000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589752800000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589756400000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589760000000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589763600000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589767200000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589770800000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589774400000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589778000000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589781600000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589785200000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589788800000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589792400000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589796000000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589799600000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589803200000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589806800000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589810400000,9528.13,9528.13,9528.13,9528.13,1589718787],[1589814000000,9528.13,9657.83,9528.13,9657.83,1589813489],[1589817600000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589821200000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589824800000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589828400000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589832000000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589835600000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589839200000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589842800000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589846400000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589850000000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589853600000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589857200000,9657.83,9657.83,9657.83,9657.83,1589813489],[1589860800000,9657.83,9657.83,9613.05,9613.05,1589857653],[1589864400000,9613.05,9613.05,9613.05,9613.05,1589857653],[1589868000000,9613.05,9613.05,9613.05,9613.05,1589857653],[1589871600000,9613.05,9613.05,9613.05,9613.05,1589857653],[1589875200000,9613.05,9613.05,9613.05,9613.05,1589857653],[1589878800000,9613.05,9613.05,9613.05,9613.05,1589857653],[1589882400000,9613.05,9613.05,9613.05,9613.05,1589857653],[1589886000000,9613.05,9613.05,9613.05,9613.05,1589857653],[1589889600000,9613.05,9613.05,9613.05,9613.05,1589857653],[1589893200000,9613.05,9746.75,9613.05,9746.75,1589892213],[1589896800000,9746.75,9746.75,9746.75,9746.75,1589892213],[1589900400000,9746.75,9746.75,9746.75,9746.75,1589892213],[1589904000000,9746.75,9746.75,9746.75,9746.75,1589892213],[1589907600000,9746.75,9746.75,9672.76,9672.76,1589904062],[1589911200000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589914800000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589918400000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589922000000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589925600000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589929200000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589932800000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589936400000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589940000000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589943600000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589947200000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589950800000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589954400000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589958000000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589961600000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589965200000,9672.76,9672.76,9672.76,9672.76,1589904062],[1589968800000,9672.76,9734.67,9672.76,9734.67,1589965251],[1589972400000,9734.67,9734.67,9734.67,9734.67,1589965251],[1589976000000,9734.67,9734.67,9734.67,9734.67,1589965251],[1589979600000,9734.67,9734.67,9734.67,9734.67,1589965251],[1589983200000,9734.67,9734.67,9734.67,9734.67,1589965251],[1589986800000,9734.67,9734.67,9734.67,9734.67,1589965251],[1589990400000,9734.67,9734.67,9734.67,9734.67,1589965251],[1589994000000,9734.67,9734.67,9734.67,9734.67,1589965251],[1589997600000,9734.67,9734.67,9734.67,9734.67,1589965251],[1590001200000,9734.67,9734.67,9734.67,9734.67,1589965251],[1590004800000,9734.67,9734.67,9734.67,9734.67,1589965251],[1590008400000,9734.67,9734.67,9734.67,9734.67,1589965251],[1590012000000,9734.67,9734.67,9734.67,9734.67,1589965251],[1590015600000,9734.67,9734.67,9552.3,9552.3,1590013939],[1590019200000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590022800000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590026400000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590030000000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590033600000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590037200000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590040800000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590044400000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590048000000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590051600000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590055200000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590058800000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590062400000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590066000000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590069600000,9552.3,9552.3,9552.3,9552.3,1590013939],[1590073200000,9552.3,9552.3,9359.91,9359.91,1590069617],[1590076800000,9359.91,9359.91,9359.91,9359.91,1590069617],[1590080400000,9359.91,9359.91,9359.91,9359.91,1590069617],[1590084000000,9359.91,9359.91,9359.91,9359.91,1590069617],[1590087600000,9359.91,9359.91,9359.91,9359.91,1590069617],[1590091200000,9359.91,9359.91,8888.35,8888.35,1590088271],[1590094800000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590098400000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590102000000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590105600000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590109200000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590112800000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590116400000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590120000000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590123600000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590127200000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590130800000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590134400000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590138000000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590141600000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590145200000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590148800000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590152400000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590156000000,8888.35,8888.35,8888.35,8888.35,1590088271],[1590159600000,8888.35,9143.41,8888.35,9143.41,1590158004],[1590163200000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590166800000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590170400000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590174000000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590177600000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590181200000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590184800000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590188400000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590192000000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590195600000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590199200000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590202800000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590206400000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590210000000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590213600000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590217200000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590220800000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590224400000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590228000000,9143.41,9143.41,9143.41,9143.41,1590158004],[1590231600000,9143.41,9170.19,9143.41,9170.19,1590231250],[1590235200000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590238800000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590242400000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590246000000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590249600000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590253200000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590256800000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590260400000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590264000000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590267600000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590271200000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590274800000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590278400000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590282000000,9170.19,9170.19,9170.19,9170.19,1590231250],[1590285600000,9170.19,9199.98,9170.19,9199.98,1590282849],[1590289200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590292800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590296400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590300000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590303600000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590307200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590310800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590314400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590318000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590321600000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590325200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590328800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590332400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590336000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590339600000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590343200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590346800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590350400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590354000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590357600000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590361200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590364800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590368400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590372000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590375600000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590379200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590382800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590386400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590390000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590393600000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590397200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590400800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590404400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590408000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590411600000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590415200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590418800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590422400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590426000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590429600000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590433200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590436800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590440400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590444000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590447600000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590451200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590454800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590458400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590462000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590465600000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590469200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590472800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590476400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590480000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590483600000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590487200000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590490800000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590494400000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590498000000,9199.98,9199.98,9199.98,9199.98,1590282849],[1590501600000,9199.98,9199.98,8880.2,8880.2,1590498129],[1590505200000,8880.2,8880.2,8880.2,8880.2,1590498129],[1590508800000,8880.2,8880.2,8880.2,8880.2,1590498129],[1590512400000,8880.2,8880.2,8880.2,8880.2,1590498129],[1590516000000,8880.2,8880.2,8880.2,8880.2,1590498129],[1590519600000,8880.2,8880.2,8880.2,8880.2,1590498129],[1590523200000,8880.2,8880.2,8880.2,8880.2,1590498129],[1590526800000,8880.2,8880.2,8880.2,8880.2,1590498129],[1590530400000,8880.2,8880.2,8880.2,8880.2,1590498129],[1590534000000,8880.2,8880.2,8818.65,8818.65,1590531324],[1590537600000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590541200000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590544800000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590548400000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590552000000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590555600000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590559200000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590562800000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590566400000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590570000000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590573600000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590577200000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590580800000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590584400000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590588000000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590591600000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590595200000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590598800000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590602400000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590606000000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590609600000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590613200000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590616800000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590620400000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590624000000,8818.65,8818.65,8818.65,8818.65,1590531324],[1590627600000,8818.65,9185.02,8818.65,9185.02,1590626235],[1590631200000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590634800000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590638400000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590642000000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590645600000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590649200000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590652800000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590656400000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590660000000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590663600000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590667200000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590670800000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590674400000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590678000000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590681600000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590685200000,9185.02,9185.02,9185.02,9185.02,1590626235],[1590688800000,9185.02,9455.59,9185.02,9455.59,1590686794],[1590692400000,9455.59,9455.59,9455.59,9455.59,1590686794],[1590696000000,9455.59,9455.59,9455.59,9455.59,1590686794],[1590699600000,9455.59,9455.59,9455.59,9455.59,1590686794],[1590703200000,9455.59,9455.59,9455.59,9455.59,1590686794],[1590706800000,9455.59,9455.59,9455.59,9455.59,1590686794],[1590710400000,9455.59,9455.59,9455.59,9455.59,1590686794],[1590714000000,9455.59,9455.59,9455.59,9455.59,1590686794],[1590717600000,9455.59,9532.52,9455.59,9532.52,1590717349],[1590721200000,9532.52,9532.52,9532.52,9532.52,1590717349],[1590724800000,9532.52,9532.52,9532.52,9532.52,1590717349],[1590728400000,9532.52,9532.52,9532.52,9532.52,1590717349],[1590732000000,9532.52,9532.52,9532.52,9532.52,1590717349],[1590735600000,9532.52,9532.52,9532.52,9532.52,1590717349],[1590739200000,9532.52,9532.52,9532.52,9532.52,1590717349],[1590742800000,9532.52,9532.52,9532.52,9532.52,1590717349],[1590746400000,9532.52,9532.52,9532.52,9532.52,1590717349],[1590750000000,9532.52,9532.52,9532.52,9532.52,1590717349],[1590753600000,9532.52,9532.52,9532.52,9532.52,1590717349],[1590757200000,9532.52,9532.52,9532.52,9532.52,1590717349],[1590760800000,9532.52,9532.52,9411.48,9411.48,1590758776],[1590764400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590768000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590771600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590775200000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590778800000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590782400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590786000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590789600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590793200000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590796800000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590800400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590804000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590807600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590811200000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590814800000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590818400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590822000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590825600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590829200000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590832800000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590836400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590840000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590843600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590847200000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590850800000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590854400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590858000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590861600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590865200000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590868800000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590872400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590876000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590879600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590883200000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590886800000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590890400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590894000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590897600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590901200000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590904800000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590908400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590912000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590915600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590919200000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590922800000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590926400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590930000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590933600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590937200000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590940800000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590944400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590948000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590951600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590955200000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590958800000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590962400000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590966000000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590969600000,9411.48,9411.48,9411.48,9411.48,1590758776],[1590973200000,9411.48,9451.7,9411.48,9451.7,1590970224],[1590976800000,9451.7,9451.7,9451.7,9451.7,1590970224],[1590980400000,9451.7,9451.7,9451.7,9451.7,1590970224],[1590984000000,9451.7,9451.7,9451.7,9451.7,1590970224],[1590987600000,9451.7,9451.7,9451.7,9451.7,1590970224],[1590991200000,9451.7,9451.7,9451.7,9451.7,1590970224],[1590994800000,9451.7,9451.7,9451.7,9451.7,1590970224],[1590998400000,9451.7,9451.7,9451.7,9451.7,1590970224],[1591002000000,9451.7,9451.7,9451.7,9451.7,1590970224],[1591005600000,9451.7,9451.7,9451.7,9451.7,1590970224],[1591009200000,9451.7,9451.7,9451.7,9451.7,1590970224],[1591012800000,9451.7,9542.78,9451.7,9542.78,1591012219],[1591016400000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591020000000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591023600000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591027200000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591030800000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591034400000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591038000000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591041600000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591045200000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591048800000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591052400000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591056000000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591059600000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591063200000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591066800000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591070400000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591074000000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591077600000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591081200000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591084800000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591088400000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591092000000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591095600000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591099200000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591102800000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591106400000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591110000000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591113600000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591117200000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591120800000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591124400000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591128000000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591131600000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591135200000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591138800000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591142400000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591146000000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591149600000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591153200000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591156800000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591160400000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591164000000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591167600000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591171200000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591174800000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591178400000,9542.78,9542.78,9542.78,9542.78,1591012219],[1591182000000,9542.78,9553.79,9542.78,9553.79,1591181986],[1591185600000,9553.79,9553.79,9553.79,9553.79,1591181986],[1591189200000,9553.79,9553.79,9553.79,9553.79,1591181986],[1591192800000,9553.79,9553.79,9553.79,9553.79,1591181986],[1591196400000,9553.79,9553.79,9553.79,9553.79,1591181986],[1591200000000,9553.79,9553.79,9553.79,9553.79,1591181986],[1591203600000,9553.79,9553.79,9553.79,9553.79,1591181986],[1591207200000,9553.79,9553.79,9553.79,9553.79,1591181986],[1591210800000,9553.79,9577.77,9553.79,9577.77,1591208945],[1591214400000,9577.77,9577.77,9577.77,9577.77,1591208945],[1591218000000,9577.77,9577.77,9577.77,9577.77,1591208945],[1591221600000,9577.77,9577.77,9577.77,9577.77,1591208945],[1591225200000,9577.77,9577.77,9577.77,9577.77,1591208945],[1591228800000,9577.77,9617.61,9577.77,9617.61,1591226498],[1591232400000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591236000000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591239600000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591243200000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591246800000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591250400000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591254000000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591257600000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591261200000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591264800000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591268400000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591272000000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591275600000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591279200000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591282800000,9617.61,9617.61,9617.61,9617.61,1591226498],[1591286400000,9617.61,9746.58,9617.61,9746.58,1591283973],[1591290000000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591293600000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591297200000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591300800000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591304400000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591308000000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591311600000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591315200000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591318800000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591322400000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591326000000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591329600000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591333200000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591336800000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591340400000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591344000000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591347600000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591351200000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591354800000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591358400000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591362000000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591365600000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591369200000,9746.58,9746.58,9746.58,9746.58,1591283973],[1591372800000,9746.58,9746.58,9702.13,9702.13,1591372011],[1591376400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591380000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591383600000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591387200000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591390800000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591394400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591398000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591401600000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591405200000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591408800000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591412400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591416000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591419600000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591423200000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591426800000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591430400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591434000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591437600000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591441200000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591444800000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591448400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591452000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591455600000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591459200000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591462800000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591466400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591470000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591473600000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591477200000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591480800000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591484400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591488000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591491600000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591495200000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591498800000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591502400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591506000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591509600000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591513200000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591516800000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591520400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591524000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591527600000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591531200000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591534800000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591538400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591542000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591545600000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591549200000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591552800000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591556400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591560000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591563600000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591567200000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591570800000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591574400000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591578000000,9702.13,9702.13,9702.13,9702.13,1591372011],[1591581600000,9702.13,9757.34,9702.13,9757.34,1591578652],[1591585200000,9757.34,9757.34,9757.34,9757.34,1591578652],[1591588800000,9757.34,9757.34,9757.34,9757.34,1591578652],[1591592400000,9757.34,9757.34,9757.34,9757.34,1591578652],[1591596000000,9757.34,9757.34,9757.34,9757.34,1591578652],[1591599600000,9757.34,9757.34,9757.34,9757.34,1591578652],[1591603200000,9757.34,9757.34,9757.34,9757.34,1591578652],[1591606800000,9757.34,9757.34,9757.34,9757.34,1591578652],[1591610400000,9757.34,9757.34,9692.89,9692.89,1591607472],[1591614000000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591617600000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591621200000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591624800000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591628400000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591632000000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591635600000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591639200000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591642800000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591646400000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591650000000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591653600000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591657200000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591660800000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591664400000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591668000000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591671600000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591675200000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591678800000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591682400000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591686000000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591689600000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591693200000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591696800000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591700400000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591704000000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591707600000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591711200000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591714800000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591718400000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591722000000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591725600000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591729200000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591732800000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591736400000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591740000000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591743600000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591747200000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591750800000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591754400000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591758000000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591761600000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591765200000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591768800000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591772400000,9692.89,9692.89,9692.89,9692.89,1591607472],[1591776000000,9692.89,9771.29,9692.89,9771.29,1591775409],[1591779600000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591783200000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591786800000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591790400000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591794000000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591797600000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591801200000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591804800000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591808400000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591812000000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591815600000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591819200000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591822800000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591826400000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591830000000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591833600000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591837200000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591840800000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591844400000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591848000000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591851600000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591855200000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591858800000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591862400000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591866000000,9771.29,9771.29,9771.29,9771.29,1591775409],[1591869600000,9771.29,9819.03,9771.29,9819.03,1591868716],[1591873200000,9819.03,9819.03,9819.03,9819.03,1591868716],[1591876800000,9819.03,9819.03,9819.03,9819.03,1591868716],[1591880400000,9819.03,9819.03,9819.03,9819.03,1591868716],[1591884000000,9819.03,9819.03,9819.03,9819.03,1591868716],[1591887600000,9819.03,9819.03,9819.03,9819.03,1591868716],[1591891200000,9819.03,9819.03,9606.32,9606.32,1591889583],[1591894800000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591898400000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591902000000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591905600000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591909200000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591912800000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591916400000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591920000000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591923600000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591927200000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591930800000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591934400000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591938000000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591941600000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591945200000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591948800000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591952400000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591956000000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591959600000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591963200000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591966800000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591970400000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591974000000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591977600000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591981200000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591984800000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591988400000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591992000000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591995600000,9606.32,9606.32,9606.32,9606.32,1591889583],[1591999200000,9606.32,9606.32,9606.32,9606.32,1591889583],[1592002800000,9606.32,9606.32,9606.32,9606.32,1591889583],[1592006400000,9606.32,9606.32,9606.32,9606.32,1591889583],[1592010000000,9606.32,9606.32,9483.14,9483.14,1592007446],[1592013600000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592017200000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592020800000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592024400000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592028000000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592031600000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592035200000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592038800000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592042400000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592046000000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592049600000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592053200000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592056800000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592060400000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592064000000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592067600000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592071200000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592074800000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592078400000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592082000000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592085600000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592089200000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592092800000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592096400000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592100000000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592103600000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592107200000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592110800000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592114400000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592118000000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592121600000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592125200000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592128800000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592132400000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592136000000,9483.14,9483.14,9483.14,9483.14,1592007446],[1592139600000,9483.14,9483.14,9453.51,9453.51,1592137712],[1592143200000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592146800000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592150400000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592154000000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592157600000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592161200000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592164800000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592168400000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592172000000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592175600000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592179200000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592182800000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592186400000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592190000000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592193600000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592197200000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592200800000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592204400000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592208000000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592211600000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592215200000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592218800000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592222400000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592226000000,9453.51,9453.51,9453.51,9453.51,1592137712],[1592229600000,9453.51,9453.51,9107.48,9107.48,1592228087],[1592233200000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592236800000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592240400000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592244000000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592247600000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592251200000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592254800000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592258400000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592262000000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592265600000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592269200000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592272800000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592276400000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592280000000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592283600000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592287200000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592290800000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592294400000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592298000000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592301600000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592305200000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592308800000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592312400000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592316000000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592319600000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592323200000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592326800000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592330400000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592334000000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592337600000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592341200000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592344800000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592348400000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592352000000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592355600000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592359200000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592362800000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592366400000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592370000000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592373600000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592377200000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592380800000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592384400000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592388000000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592391600000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592395200000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592398800000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592402400000,9107.48,9107.48,9107.48,9107.48,1592228087],[1592406000000,9107.48,9443.08,9107.48,9443.08,1592404539],[1592409600000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592413200000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592416800000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592420400000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592424000000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592427600000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592431200000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592434800000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592438400000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592442000000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592445600000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592449200000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592452800000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592456400000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592460000000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592463600000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592467200000,9443.08,9443.08,9443.08,9443.08,1592404539],[1592470800000,9443.08,9447.35,9443.08,9447.35,1592469538],[1592474400000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592478000000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592481600000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592485200000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592488800000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592492400000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592496000000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592499600000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592503200000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592506800000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592510400000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592514000000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592517600000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592521200000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592524800000,9447.35,9447.35,9447.35,9447.35,1592469538],[1592528400000,9447.35,9447.35,9382.35,9382.35,1592527808],[1592532000000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592535600000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592539200000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592542800000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592546400000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592550000000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592553600000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592557200000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592560800000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592564400000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592568000000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592571600000,9382.35,9382.35,9382.35,9382.35,1592527808],[1592575200000,9382.35,9382.35,9371.82,9371.82,1592572069],[1592578800000,9371.82,9371.82,9371.82,9371.82,1592572069],[1592582400000,9371.82,9371.82,9371.82,9371.82,1592572069],[1592586000000,9371.82,9371.82,9371.82,9371.82,1592572069],[1592589600000,9371.82,9371.82,9371.82,9371.82,1592572069],[1592593200000,9371.82,9371.82,9371.82,9371.82,1592572069],[1592596800000,9371.82,9371.82,9371.82,9371.82,1592572069],[1592600400000,9371.82,9371.82,9371.82,9371.82,1592572069],[1592604000000,9371.82,9371.82,9295.71,9295.71,1592603092],[1592607600000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592611200000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592614800000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592618400000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592622000000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592625600000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592629200000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592632800000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592636400000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592640000000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592643600000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592647200000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592650800000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592654400000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592658000000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592661600000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592665200000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592668800000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592672400000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592676000000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592679600000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592683200000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592686800000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592690400000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592694000000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592697600000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592701200000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592704800000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592708400000,9295.71,9295.71,9295.71,9295.71,1592603092],[1592712000000,9295.71,9348.98,9295.71,9348.98,1592708883],[1592715600000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592719200000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592722800000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592726400000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592730000000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592733600000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592737200000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592740800000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592744400000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592748000000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592751600000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592755200000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592758800000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592762400000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592766000000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592769600000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592773200000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592776800000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592780400000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592784000000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592787600000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592791200000,9348.98,9348.98,9348.98,9348.98,1592708883],[1592794800000,9348.98,9357.59,9348.98,9357.59,1592792668],[1592798400000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592802000000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592805600000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592809200000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592812800000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592816400000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592820000000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592823600000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592827200000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592830800000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592834400000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592838000000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592841600000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592845200000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592848800000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592852400000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592856000000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592859600000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592863200000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592866800000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592870400000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592874000000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592877600000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592881200000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592884800000,9357.59,9357.59,9357.59,9357.59,1592792668],[1592888400000,9357.59,9608.69,9357.59,9608.69,1592885942],[1592892000000,9608.69,9608.69,9608.69,9608.69,1592885942],[1592895600000,9608.69,9608.69,9608.69,9608.69,1592885942],[1592899200000,9608.69,9608.69,9608.69,9608.69,1592885942],[1592902800000,9608.69,9608.69,9608.69,9608.69,1592885942],[1592906400000,9608.69,9608.69,9608.69,9608.69,1592885942],[1592910000000,9608.69,9608.69,9608.69,9608.69,1592885942],[1592913600000,9608.69,9608.69,9608.69,9608.69,1592885942],[1592917200000,9608.69,9608.69,9608.69,9608.69,1592885942],[1592920800000,9608.69,9628.6,9608.69,9628.6,1592920111],[1592924400000,9628.6,9628.6,9628.6,9628.6,1592920111],[1592928000000,9628.6,9628.6,9628.6,9628.6,1592920111],[1592931600000,9628.6,9628.6,9628.6,9628.6,1592920111],[1592935200000,9628.6,9628.6,9628.6,9628.6,1592920111],[1592938800000,9628.6,9628.6,9628.6,9628.6,1592920111],[1592942400000,9628.6,9628.6,9628.6,9628.6,1592920111],[1592946000000,9628.6,9628.6,9628.6,9628.6,1592920111],[1592949600000,9628.6,9628.6,9628.6,9628.6,1592920111],[1592953200000,9628.6,9628.6,9628.6,9628.6,1592920111],[1592956800000,9628.6,9628.6,9628.6,9628.6,1592920111],[1592960400000,9628.6,9628.6,9628.6,9628.6,1592920111],[1592964000000,9628.6,9659.02,9628.6,9659.02,1592963891],[1592967600000,9659.02,9659.02,9659.02,9659.02,1592963891],[1592971200000,9659.02,9659.02,9659.02,9659.02,1592963891],[1592974800000,9659.02,9659.02,9659.02,9659.02,1592963891],[1592978400000,9659.02,9659.02,9659.02,9659.02,1592963891],[1592982000000,9659.02,9659.02,9659.02,9659.02,1592963891],[1592985600000,9659.02,9659.02,9659.02,9659.02,1592963891],[1592989200000,9659.02,9659.02,9659.02,9659.02,1592963891],[1592992800000,9659.02,9659.02,9659.02,9659.02,1592963891],[1592996400000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593000000000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593003600000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593007200000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593010800000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593014400000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593018000000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593021600000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593025200000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593028800000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593032400000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593036000000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593039600000,9659.02,9659.02,9659.02,9659.02,1592963891],[1593043200000,9659.02,9659.02,9318.19,9318.19,1593040224],[1593046800000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593050400000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593054000000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593057600000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593061200000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593064800000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593068400000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593072000000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593075600000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593079200000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593082800000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593086400000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593090000000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593093600000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593097200000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593100800000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593104400000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593108000000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593111600000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593115200000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593118800000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593122400000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593126000000,9318.19,9318.19,9318.19,9318.19,1593040224],[1593129600000,9318.19,9318.19,9276.01,9276.01,1593128076],[1593133200000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593136800000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593140400000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593144000000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593147600000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593151200000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593154800000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593158400000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593162000000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593165600000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593169200000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593172800000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593176400000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593180000000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593183600000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593187200000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593190800000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593194400000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593198000000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593201600000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593205200000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593208800000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593212400000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593216000000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593219600000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593223200000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593226800000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593230400000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593234000000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593237600000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593241200000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593244800000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593248400000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593252000000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593255600000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593259200000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593262800000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593266400000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593270000000,9276.01,9276.01,9276.01,9276.01,1593128076],[1593273600000,9276.01,9276.01,9150.31,9150.31,1593271655],[1593277200000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593280800000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593284400000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593288000000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593291600000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593295200000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593298800000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593302400000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593306000000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593309600000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593313200000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593316800000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593320400000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593324000000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593327600000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593331200000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593334800000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593338400000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593342000000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593345600000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593349200000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593352800000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593356400000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593360000000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593363600000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593367200000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593370800000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593374400000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593378000000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593381600000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593385200000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593388800000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593392400000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593396000000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593399600000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593403200000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593406800000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593410400000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593414000000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593417600000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593421200000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593424800000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593428400000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593432000000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593435600000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593439200000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593442800000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593446400000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593450000000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593453600000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593457200000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593460800000,9150.31,9150.31,9150.31,9150.31,1593271655],[1593464400000,9150.31,9156.09,9150.31,9156.09,1593463056],[1593468000000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593471600000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593475200000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593478800000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593482400000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593486000000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593489600000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593493200000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593496800000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593500400000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593504000000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593507600000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593511200000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593514800000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593518400000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593522000000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593525600000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593529200000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593532800000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593536400000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593540000000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593543600000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593547200000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593550800000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593554400000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593558000000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593561600000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593565200000,9156.09,9156.09,9156.09,9156.09,1593463056],[1593568800000,9156.09,9156.09,9107.13,9107.13,1593567728],[1593572400000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593576000000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593579600000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593583200000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593586800000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593590400000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593594000000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593597600000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593601200000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593604800000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593608400000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593612000000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593615600000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593619200000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593622800000,9107.13,9107.13,9107.13,9107.13,1593567728],[1593626400000,9107.13,9287.62,9107.13,9287.62,1593623871],[1593630000000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593633600000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593637200000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593640800000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593644400000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593648000000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593651600000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593655200000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593658800000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593662400000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593666000000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593669600000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593673200000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593676800000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593680400000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593684000000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593687600000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593691200000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593694800000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593698400000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593702000000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593705600000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593709200000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593712800000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593716400000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593720000000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593723600000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593727200000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593730800000,9287.62,9287.62,9287.62,9287.62,1593623871],[1593734400000,9287.62,9287.62,9128.88,9128.88,1593732768],[1593738000000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593741600000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593745200000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593748800000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593752400000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593756000000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593759600000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593763200000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593766800000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593770400000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593774000000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593777600000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593781200000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593784800000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593788400000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593792000000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593795600000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593799200000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593802800000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593806400000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593810000000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593813600000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593817200000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593820800000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593824400000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593828000000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593831600000,9128.88,9128.88,9128.88,9128.88,1593732768],[1593835200000,9128.88,9128.88,9069.52,9069.52,1593834777],[1593838800000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593842400000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593846000000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593849600000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593853200000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593856800000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593860400000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593864000000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593867600000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593871200000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593874800000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593878400000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593882000000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593885600000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593889200000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593892800000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593896400000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593900000000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593903600000,9069.52,9069.52,9069.52,9069.52,1593834777],[1593907200000,9069.52,9069.52,9128.88,9128.88,1593904394],[1593910800000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593914400000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593918000000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593921600000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593925200000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593928800000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593932400000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593936000000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593939600000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593943200000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593946800000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593950400000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593954000000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593957600000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593961200000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593964800000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593968400000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593972000000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593975600000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593979200000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593982800000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593986400000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593990000000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593993600000,9128.88,9128.88,9128.88,9128.88,1593904394],[1593997200000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594000800000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594004400000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594008000000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594011600000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594015200000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594018800000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594022400000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594026000000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594029600000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594033200000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594036800000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594040400000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594044000000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594047600000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594051200000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594054800000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594058400000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594062000000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594065600000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594069200000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594072800000,9128.88,9128.88,9128.88,9128.88,1593904394],[1594076400000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594080000000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594083600000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594087200000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594090800000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594094400000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594098000000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594101600000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594105200000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594108800000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594112400000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594116000000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594119600000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594123200000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594126800000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594130400000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594134000000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594137600000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594141200000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594144800000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594148400000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594152000000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594155600000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594159200000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594162800000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594166400000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594170000000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594173600000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594177200000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594180800000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594184400000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594188000000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594191600000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594195200000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594198800000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594202400000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594206000000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594209600000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594213200000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594216800000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594220400000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594224000000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594227600000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594231200000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594234800000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594238400000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594242000000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594245600000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594249200000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594252800000,9128.88,9128.88,9128.88,9128.88,1594073527],[1594256400000,9128.88,9128.88,9128.88,9128.88,1594254278],[1594260000000,9128.88,9387.65,9128.88,9387.65,1594257801],[1594263600000,9387.65,9387.65,9387.65,9387.65,1594257801],[1594267200000,9387.65,9387.65,9387.65,9387.65,1594257801],[1594270800000,9387.65,9387.65,9387.65,9387.65,1594257801],[1594274400000,9387.65,9387.65,9387.65,9387.65,1594257801],[1594278000000,9387.65,9387.65,9387.65,9387.65,1594257801],[1594281600000,9387.65,9387.65,9387.65,9387.65,1594257801],[1594285200000,9387.65,9387.65,9387.65,9387.65,1594257801],[1594288800000,9387.65,9387.65,9387.65,9387.65,1594257801],[1594292400000,9387.65,9387.65,9387.65,9387.65,1594257801],[1594296000000,9387.65,9387.65,9387.65,9387.65,1594257801],[1594299600000,9387.65,9399.2,9387.65,9399.2,1594299036],[1594303200000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594306800000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594310400000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594314000000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594317600000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594321200000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594324800000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594328400000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594332000000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594335600000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594339200000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594342800000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594346400000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594350000000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594353600000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594357200000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594360800000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594364400000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594368000000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594371600000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594375200000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594378800000,9399.2,9399.2,9399.2,9399.2,1594299036],[1594382400000,9399.2,9472.31,9399.2,9472.31,1594381261],[1594386000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594389600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594393200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594396800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594400400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594404000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594407600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594411200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594414800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594418400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594422000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594425600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594429200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594432800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594436400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594440000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594443600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594447200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594450800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594454400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594458000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594461600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594465200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594468800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594472400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594476000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594479600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594483200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594486800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594490400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594494000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594497600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594501200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594504800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594508400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594512000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594515600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594519200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594522800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594526400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594530000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594533600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594537200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594540800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594544400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594548000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594551600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594555200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594558800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594562400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594566000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594569600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594573200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594576800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594580400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594584000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594587600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594591200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594594800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594598400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594602000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594605600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594609200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594612800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594616400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594620000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594623600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594627200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594630800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594634400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594638000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594641600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594645200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594648800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594652400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594656000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594659600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594663200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594666800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594670400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594674000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594677600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594681200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594684800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594688400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594692000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594695600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594699200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594702800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594706400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594710000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594713600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594717200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594720800000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594724400000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594728000000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594731600000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594735200000,9472.31,9472.31,9472.31,9472.31,1594381261],[1594738800000,9472.31,9985.72,9472.31,9985.72,1594738064],[1594742400000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594746000000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594749600000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594753200000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594756800000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594760400000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594764000000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594767600000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594771200000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594774800000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594778400000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594782000000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594785600000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594789200000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594792800000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594796400000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594800000000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594803600000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594807200000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594810800000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594814400000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594818000000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594821600000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594825200000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594828800000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594832400000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594836000000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594839600000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594843200000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594846800000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594850400000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594854000000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594857600000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594861200000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594864800000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594868400000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594872000000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594875600000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594879200000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594882800000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594886400000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594890000000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594893600000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594897200000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594900800000,9985.72,9985.72,9985.72,9985.72,1594738064],[1594904400000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594908000000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594911600000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594915200000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594918800000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594922400000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594926000000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594929600000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594933200000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594936800000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594940400000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594944000000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594947600000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594951200000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594954800000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594958400000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594962000000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594965600000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594969200000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594972800000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594976400000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594980000000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594983600000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594987200000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594990800000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594994400000,9985.72,9985.72,9985.72,9985.72,1594903643],[1594998000000,9985.72,9985.72,9985.72,9985.72,1594903643],[1595001600000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595005200000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595008800000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595012400000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595016000000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595019600000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595023200000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595026800000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595030400000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595034000000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595037600000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595041200000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595044800000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595048400000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595052000000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595055600000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595059200000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595062800000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595066400000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595070000000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595073600000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595077200000,9985.72,9985.72,9985.72,9985.72,1594999535],[1595080800000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595084400000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595088000000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595091600000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595095200000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595098800000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595102400000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595106000000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595109600000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595113200000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595116800000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595120400000,9985.72,9985.72,9985.72,9985.72,1595077222],[1595124000000,9985.72,9985.72,9152.11,9152.11,1595123651],[1595127600000,9152.11,9153.85,9148.58,9148.58,1595127244],[1595131200000,9148.58,9153.51,9142.98,9144.18,1595130844],[1595134800000,9144.18,9150.08,9144.18,9146.03,1595134445],[1595138400000,9146.03,9146.03,9138.33,9144.31,1595138044],[1595142000000,9144.31,9148.17,9139.66,9144.57,1595141643],[1595145600000,9144.57,9172.02,9144.54,9159.21,1595145244],[1595149200000,9159.21,9159.21,9141.58,9142.19,1595148844],[1595152800000,9142.19,9171.66,9142.19,9152.45,1595152451],[1595156400000,9152.45,9152.45,9123.82,9126.96,1595156043],[1595160000000,9126.96,9129.71,9123.16,9128.12,1595159646],[1595163600000,9128.12,9131.1,9118.76,9124.61,1595163243],[1595167200000,9124.61,9130.2,9119.49,9122.08,1595166843],[1595170800000,9122.08,9124.47,9117.31,9117.31,1595170450],[1595174400000,9117.31,9120.99,9115.13,9115.13,1595174045],[1595178000000,9115.13,9119.53,9109.38,9119.53,1595177643],[1595181600000,9119.53,9144.39,9097.63,9127.21,1595181243],[1595185200000,9127.21,9132.71,9125.22,9129.61,1595184845],[1595188800000,9129.61,9143.09,9127.46,9132.63,1595188443],[1595192400000,9132.63,9146.3,9131.87,9146.3,1595192043],[1595196000000,9146.3,9170.14,9141.78,9170.14,1595195643],[1595199600000,9170.14,9170.14,9143.21,9159.26,1595199246],[1595203200000,9159.26,9200.4,9155.06,9192.8,1595202847],[1595206800000,9192.8,9203.9,9182.01,9182.01,1595206443],[1595210400000,9182.01,9198.21,9172.98,9175.43,1595210047],[1595214000000,9175.43,9189.7,9163.27,9189.7,1595213649],[1595217600000,9189.7,9189.7,9167.71,9168.3,1595217250],[1595221200000,9168.3,9176.71,9166.75,9167.57,1595220845],[1595224800000,9167.57,9168.77,9163.29,9165.13,1595224444],[1595228400000,9165.13,9186.28,9165.13,9173.28,1595228043],[1595232000000,9173.28,9174.16,9157.22,9158.98,1595231652],[1595235600000,9158.98,9169.88,9158.98,9163.34,1595235243],[1595239200000,9163.34,9171.22,9161.96,9171.22,1595238850],[1595242800000,9171.22,9181.63,9156.59,9156.59,1595242443],[1595246400000,9156.59,9156.59,9142.75,9143.35,1595246044],[1595250000000,9143.35,9149.18,9140.63,9145.89,1595249644],[1595253600000,9145.89,9152.3,9143.12,9145.4,1595253254],[1595257200000,9145.4,9160.18,9137.59,9159.73,1595256851],[1595260800000,9159.73,9164.32,9156.5,9160.21,1595260444],[1595264400000,9160.21,9184.62,9160.21,9161.42,1595264044],[1595268000000,9161.42,9189.93,9158.04,9189.4,1595267645],[1595271600000,9189.4,9195.27,9167.56,9167.56,1595271243],[1595275200000,9167.56,9177.74,9151.87,9151.87,1595274845],[1595278800000,9151.87,9169.72,9148.64,9160.89,1595278453],[1595282400000,9160.89,9161.85,9153.68,9155.99,1595282045],[1595286000000,9155.99,9182.78,9151.69,9182.78,1595285650],[1595289600000,9182.78,9182.78,9151.44,9153.03,1595289244],[1595293200000,9153.03,9184.4,9149.4,9158.56,1595292848],[1595296800000,9158.56,9174.28,9151.35,9164.68,1595296443],[1595300400000,9164.68,9198.31,9164.68,9164.97,1595300051],[1595304000000,9164.97,9174.1,9158.85,9172.88,1595303648],[1595307600000,9172.88,9193.9,9158.39,9158.64,1595307248],[1595311200000,9158.64,9179.36,9156.42,9167.83,1595310852],[1595314800000,9167.83,9176.37,9164.28,9173.29,1595314444],[1595318400000,9173.29,9281.32,9173.29,9281.32,1595318046],[1595322000000,9281.32,9326.84,9281.32,9308.36,1595321645],[1595325600000,9308.36,9324.82,9299.22,9318.36,1595325251],[1595329200000,9318.36,9323.5,9309.98,9322.97,1595328849],[1595332800000,9322.97,9335.46,9322.57,9329.14,1595332443],[1595336400000,9329.14,9376.95,9326.95,9364.02,1595336045],[1595340000000,9364.02,9403.75,9356.64,9399.62,1595339644],[1595343600000,9399.62,9405.23,9367.58,9367.58,1595343249],[1595347200000,9367.58,9371.15,9355.73,9355.96,1595346846],[1595350800000,9355.96,9355.96,9334.08,9348.81,1595350449],[1595354400000,9348.81,9361.25,9348.18,9354.88,1595354046],[1595358000000,9354.88,9374.2,9354.88,9374.2,1595357643],[1595361600000,9374.2,9386.44,9357.17,9357.17,1595361248],[1595365200000,9357.17,9370.38,9352.72,9368.92,1595364845],[1595368800000,9368.92,9385.63,9361.22,9385.63,1595368443],[1595372400000,9385.63,9385.63,9363.64,9384.26,1595372043],[1595376000000,9384.26,9398.15,9370.48,9375.02,1595375643],[1595379600000,9375.02,9376.67,9356.59,9361.68,1595379248],[1595383200000,9361.68,9371.77,9352.65,9365.54,1595382847],[1595386800000,9365.54,9374.33,9360.43,9374.33,1595386456],[1595390400000,9374.33,9380.51,9354.95,9354.95,1595390048],[1595394000000,9354.95,9363.15,9353.39,9357.89,1595393647],[1595397600000,9357.89,9357.89,9344.35,9351.2,1595397245],[1595401200000,9351.2,9361.56,9340.72,9354.44,1595400851],[1595404800000,9354.44,9367.78,9342.03,9353.88,1595404446],[1595408400000,9353.88,9353.88,9319.65,9324.56,1595408049],[1595412000000,9324.56,9334.84,9323.73,9330.36,1595411650],[1595415600000,9330.36,9338.32,9327.85,9338.32,1595415243],[1595419200000,9338.32,9350.29,9338.32,9348.39,1595418843],[1595422800000,9348.39,9355.26,9334.45,9334.45,1595422449],[1595426400000,9334.45,9341.28,9334.45,9337.09,1595426045],[1595430000000,9337.09,9344.43,9329.79,9330.36,1595429647],[1595433600000,9330.36,9353.99,9330.15,9348.47,1595433248],[1595437200000,9348.47,9352.23,9342.93,9350.3,1595436845],[1595440800000,9350.3,9372.12,9345.23,9372.12,1595440448],[1595444400000,9372.12,9372.12,9363.1,9365.12,1595444050],[1595448000000,9365.12,9376.57,9364.43,9367.82,1595447654],[1595451600000,9367.82,9386.47,9367.82,9386.47,1595451245],[1595455200000,9386.47,9386.47,9368.14,9368.14,1595454846],[1595458800000,9368.14,9506.99,9366.33,9503.04,1595458444],[1595462400000,9503.04,9525.02,9503.04,9521.28,1595462045],[1595466000000,9521.28,9530.52,9518.29,9518.77,1595465643],[1595469600000,9518.77,9519.29,9510.74,9518.47,1595469247],[1595473200000,9518.47,9521.95,9510.12,9514.75,1595472854],[1595476800000,9514.75,9516.21,9489.19,9501.28,1595476447],[1595480400000,9501.28,9504.93,9499.13,9502.99,1595480047],[1595484000000,9502.99,9506.53,9484.91,9493.62,1595483648],[1595487600000,9493.62,9505.37,9485.95,9501.04,1595487248],[1595491200000,9501.04,9507.96,9501.04,9503.53,1595490843],[1595494800000,9503.53,9525.18,9495.86,9521.63,1595494443],[1595498400000,9521.63,9521.63,9508.3,9508.3,1595498043],[1595502000000,9508.3,9524.43,9498.93,9498.93,1595501646],[1595505600000,9498.93,9515.41,9495.71,9515.41,1595505251],[1595509200000,9515.41,9526.85,9497.95,9506.02,1595508850],[1595512800000,9506.02,9506.02,9490.3,9492.12,1595512444],[1595516400000,9492.12,9516.43,9485.3,9485.3,1595516044],[1595520000000,9485.3,9509.39,9485.3,9509.39,1595519649],[1595523600000,9509.39,9539.99,9503.51,9533.68,1595523250],[1595527200000,9533.68,9601.54,9533.68,9597.3,1595526846],[1595530800000,9597.3,9606.38,9571.95,9580.19,1595530447],[1595534400000,9580.19,9580.19,9562.87,9572.33,1595534050],[1595538000000,9572.33,9576.49,9562.55,9562.55,1595537647],[1595541600000,9562.55,9597.07,9561.66,9590.21,1595541243],[1595545200000,9590.21,9591.4,9580.23,9591.32,1595544849],[1595548800000,9591.32,9593.5,9574.54,9580.16,1595548449],[1595552400000,9580.16,9586.09,9578.49,9580.5,1595552044],[1595556000000,9580.5,9580.5,9558.86,9558.86,1595555647],[1595559600000,9558.86,9567.56,9558.13,9558.14,1595559245],[1595563200000,9558.14,9565.2,9544.07,9545.79,1595562846],[1595566800000,9545.79,9559.14,9538.42,9538.42,1595566447],[1595570400000,9538.42,9543.16,9530.31,9543.16,1595570044],[1595574000000,9543.16,9543.16,9500.34,9500.34,1595573643],[1595577600000,9500.34,9504.07,9483.42,9499.19,1595577244],[1595581200000,9499.19,9504.08,9491.17,9492.67,1595580843],[1595584800000,9492.67,9521.71,9492.67,9509.9,1595584444],[1595588400000,9509.9,9537.1,9509.9,9537.1,1595588047],[1595592000000,9537.1,9539.73,9526.03,9528.4,1595591643],[1595595600000,9528.4,9531.06,9506.22,9506.22,1595595243],[1595599200000,9506.22,9527.6,9506.12,9513.39,1595598844],[1595602800000,9513.39,9525.94,9506.51,9518.63,1595602444],[1595606400000,9518.63,9546.48,9518.63,9540.21,1595606046],[1595610000000,9540.21,9547.05,9522.89,9529.41,1595609648],[1595613600000,9529.41,9563.21,9529.41,9543.6,1595613244],[1595617200000,9543.6,9566.53,9543.6,9565.45,1595616850],[1595620800000,9565.45,9574.17,9559.26,9565.83,1595620450],[1595624400000,9565.83,9597.61,9564.39,9597.61,1595624043],[1595628000000,9597.61,9617.62,9593.91,9599.7,1595627648],[1595631600000,9599.7,9600.23,9544.46,9554,1595631245],[1595635200000,9554,9554,9534.36,9537.44,1595634844],[1595638800000,9537.44,9560.46,9537.44,9546.61,1595638443],[1595642400000,9546.61,9547.72,9530.84,9540.05,1595642046],[1595646000000,9540.05,9569.25,9540.05,9569.25,1595645644],[1595649600000,9569.25,9595.01,9563.93,9590.33,1595649243],[1595653200000,9590.33,9590.33,9560.49,9571.22,1595652844],[1595656800000,9571.22,9584.77,9563.25,9576.44,1595656449],[1595660400000,9576.44,9591.43,9576.44,9578.92,1595660046],[1595664000000,9578.92,9587.39,9571.77,9585.02,1595663649],[1595667600000,9585.02,9585.09,9573.56,9582.02,1595667254],[1595671200000,9582.02,9590.09,9580.72,9580.72,1595670847],[1595674800000,9580.72,9589.43,9566.25,9566.8,1595674443],[1595678400000,9566.8,9586.28,9566.8,9583.48,1595678048],[1595682000000,9583.48,9594.44,9575.09,9594.44,1595681652],[1595685600000,9594.44,9594.44,9575.48,9575.48,1595685245],[1595689200000,9575.48,9582.27,9573.49,9574.25,1595688845],[1595692800000,9574.25,9589.14,9572.8,9588.01,1595692450],[1595696400000,9588.01,9596.36,9576.35,9596.36,1595696044],[1595700000000,9596.36,9669.2,9594.44,9666.82,1595699647],[1595703600000,9666.82,9680.15,9651.15,9651.15,1595703249],[1595707200000,9651.15,9666.25,9642.54,9662.59,1595706848],[1595710800000,9662.59,9681.39,9657.52,9681.39,1595710447],[1595714400000,9681.39,9703.46,9673.83,9675.26,1595714048],[1595718000000,9675.26,9689.47,9668.73,9676.67,1595717651],[1595721600000,9676.67,9696.77,9663.86,9679.98,1595721253],[1595725200000,9679.98,9679.98,9666.85,9670.19,1595724850],[1595728800000,9670.19,9673.52,9654.24,9654.24,1595728443],[1595732400000,9654.24,9666.37,9654.24,9666.37,1595732046],[1595736000000,9666.37,9676.8,9660.76,9676.8,1595735645],[1595739600000,9676.8,9676.8,9658.48,9660,1595739245],[1595743200000,9660,9668.41,9659.96,9665.02,1595742847],[1595746800000,9665.02,9683.8,9661.36,9683.8,1595746443],[1595750400000,9683.8,9689.04,9676.56,9689.04,1595750043],[1595754000000,9689.04,9726.46,9689.04,9726.46,1595753643],[1595757600000,9726.46,9752.9,9726.46,9751.36,1595757255],[1595761200000,9751.36,9998.42,9751.36,9935.65,1595760855],[1595764800000,9935.65,9985.06,9935.65,9956.57,1595764446],[1595768400000,9956.57,9990.1,9885.23,9889.21,1595768048],[1595772000000,9889.21,9889.21,9863.33,9864.23,1595771644],[1595775600000,9864.23,9896.37,9861.31,9896.37,1595775243],[1595779200000,9896.37,9920.68,9896.37,9918.67,1595778844],[1595782800000,9918.67,9937.21,9907.51,9907.51,1595782446],[1595786400000,9907.51,9907.51,9887.42,9895.83,1595786045],[1595790000000,9895.83,9904.71,9870.65,9891.14,1595789645],[1595793600000,9891.14,9891.4,9879.39,9879.39,1595793248],[1595797200000,9879.39,9879.39,9850.09,9860.29,1595796845],[1595800800000,9860.29,9882.32,9860.29,9882.32,1595800448],[1595804400000,9882.32,9911.83,9877.06,9911.83,1595804045],[1595808000000,9911.83,9913.73,9892.74,9903.12,1595807649],[1595811600000,9903.12,9955.25,9903.12,9955.25,1595811254],[1595815200000,9955.25,10051.35,9955.25,10026,1595814850],[1595818800000,10026,10048.03,10018.82,10033.44,1595818445],[1595822400000,10033.44,10157.7,10033.44,10150.16,1595822044],[1595826000000,10150.16,10249.86,10150.16,10217.63,1595825644],[1595829600000,10217.63,10253.55,10191.4,10253.55,1595829250],[1595833200000,10253.55,10272.2,10224.05,10226.74,1595832843],[1595836800000,10226.74,10255.18,10210.01,10210.01,1595836444],[1595840400000,10210.01,10210.01,10144.43,10144.43,1595840049],[1595844000000,10144.43,10181.96,10144.43,10181.96,1595843643],[1595847600000,10181.96,10236.58,10181.96,10231.2,1595847244],[1595851200000,10231.2,10268.18,10206.47,10216.24,1595850844],[1595854800000,10216.24,10272.05,10216.24,10269.93,1595854443],[1595858400000,10269.93,10329.21,10269.93,10328.38,1595858050],[1595862000000,10328.38,10354.13,10315.08,10330.58,1595861643],[1595865600000,10330.58,10390.39,10321.12,10334.83,1595865250],[1595869200000,10334.83,10449.05,10313.88,10437.42,1595868847],[1595872800000,10437.42,10773.82,10437.42,10740.12,1595872449],[1595876400000,10740.12,10814.85,10740.12,10812.68,1595876044],[1595880000000,10812.68,10825.06,10701.04,10701.04,1595879646],[1595883600000,10701.04,10830.9,10701.04,10830.9,1595883247],[1595887200000,10830.9,10875.71,10817.11,10875.71,1595886849],[1595890800000,10875.71,11280.36,10875.71,11202.06,1595890446],[1595894400000,11202.06,11204.86,10960.8,11009.59,1595894054],[1595898000000,11009.59,11198.19,11007.82,11163.13,1595897645],[1595901600000,11163.13,11198.32,11135.45,11135.45,1595901250],[1595905200000,11135.45,11173.78,11054.11,11087.34,1595904844],[1595908800000,11087.34,11087.34,10891.87,10902.31,1595908449],[1595912400000,10902.31,11014.48,10902.31,10983.59,1595912047],[1595916000000,10983.59,11007.2,10897.48,10897.48,1595915646],[1595919600000,10897.48,10948.92,10888.42,10927.72,1595919248],[1595923200000,10927.72,10970.8,10890.79,10898.31,1595922853],[1595926800000,10898.31,10898.31,10795.12,10795.12,1595926449],[1595930400000,10795.12,10798.35,10755.59,10788.42,1595930043],[1595934000000,10788.42,10788.42,10651.18,10772.53,1595933643],[1595937600000,10772.53,10963.74,10772.53,10963.74,1595937244],[1595941200000,10963.74,11031.39,10916.2,10916.2,1595940848],[1595944800000,10916.2,10995.89,10916.2,10928.17,1595944443],[1595948400000,10928.17,11119.23,10928.17,11119.23,1595948045],[1595952000000,11119.23,11133.6,11102.52,11126.6,1595951649],[1595955600000,11126.6,11131.63,10932.05,10932.05,1595955245],[1595959200000,10932.05,10998.55,10932.05,10998.55,1595958845],[1595962800000,10998.55,10998.55,10898.47,10908.69,1595962445],[1595966400000,10908.69,10976.29,10886.41,10976.29,1595966045],[1595970000000,10976.29,10989.81,10959.76,10983.15,1595969647],[1595973600000,10983.15,11042.01,10975.95,11029.22,1595973243],[1595977200000,11029.22,11029.22,10902.52,10922.97,1595976851],[1595980800000,10922.97,10954.72,10916.27,10916.27,1595980445],[1595984400000,10916.27,10966.1,10906.63,10906.63,1595984045],[1595988000000,10906.63,10906.63,10858.48,10873.01,1595987644],[1595991600000,10873.01,10911.54,10873.01,10900.17,1595991243],[1595995200000,10900.17,10976.49,10900.17,10965.02,1595994853],[1595998800000,10965.02,10969.67,10937.81,10958.19,1595998447],[1596002400000,10958.19,10966.39,10937.09,10966.39,1596002048],[1596006000000,10966.39,11018.48,10953.15,11018.48,1596005646],[1596009600000,11018.48,11046.66,11013.61,11019.93,1596009249],[1596013200000,11019.93,11082.91,11019.93,11080.74,1596012845],[1596016800000,11080.74,11120.77,11027.69,11027.69,1596016445],[1596020400000,11027.69,11037.23,11003.34,11017.48,1596020048],[1596024000000,11017.48,11051.6,11017.48,11051.6,1596023644],[1596027600000,11051.6,11099.21,11051.6,11090.8,1596027246],[1596031200000,11090.8,11110.37,11077.85,11077.85,1596030849],[1596034800000,11077.85,11194.88,11071.87,11194.88,1596034443],[1596038400000,11194.88,11244.78,11115.19,11151.45,1596038046],[1596042000000,11151.45,11219.66,11151.45,11219.66,1596041644],[1596045600000,11219.66,11255.88,11196.79,11197.03,1596045245],[1596049200000,11197.03,11241.26,11168.35,11236.7,1596048855],[1596052800000,11236.7,11250.48,11191.33,11191.33,1596052448],[1596056400000,11191.33,11234.59,11191.33,11210.17,1596056051],[1596060000000,11210.17,11241.93,11206.86,11241.93,1596059646],[1596063600000,11241.93,11296.06,11241.93,11262.64,1596063248],[1596067200000,11262.64,11262.64,11096.17,11099.68,1596066845],[1596070800000,11099.68,11101.71,11045.02,11075.71,1596070446],[1596074400000,11075.71,11105.21,11071.09,11078.38,1596074050],[1596078000000,11078.38,11083.92,11017.54,11017.54,1596077647],[1596081600000,11017.54,11031.4,10996.21,11016.37,1596081246],[1596085200000,11016.37,11047.73,11007.3,11027.25,1596084848],[1596088800000,11027.25,11041.21,10984.18,10997.42,1596088443],[1596092400000,10997.42,11021.78,10979.56,10984.86,1596092043],[1596096000000,10984.86,10997.38,10928.62,10928.62,1596095653],[1596099600000,10928.62,10971.85,10928.62,10971.85,1596099243],[1596103200000,10971.85,10991.1,10962.68,10962.68,1596102849],[1596106800000,10962.68,10979.44,10931.67,10931.67,1596106444],[1596110400000,10931.67,10937.47,10919.53,10931.55,1596110048],[1596114000000,10931.55,10969.31,10931.55,10962.76,1596113643],[1596117600000,10962.76,11008.28,10913.77,11008.28,1596117246],[1596121200000,11008.28,11021.11,10968.24,10968.24,1596120845],[1596124800000,10968.24,10999.34,10961.26,10999.34,1596124447],[1596128400000,10999.34,11009.19,10983.81,10999.5,1596128046],[1596132000000,10999.5,11022.34,10999.5,11006.81,1596131644],[1596135600000,11006.81,11085.35,11006.81,11077.2,1596135243],[1596139200000,11077.2,11123,11077.2,11100.99,1596138845],[1596142800000,11100.99,11153.72,11100.99,11144.44,1596142443],[1596146400000,11144.44,11153.11,11100.26,11102.56,1596146043],[1596150000000,11102.56,11116.52,11088.02,11112.94,1596149649],[1596153600000,11112.94,11163.63,11112.94,11121.98,1596153246],[1596157200000,11121.98,11123.2,11066.6,11066.6,1596156843],[1596160800000,11066.6,11066.6,10999.2,10999.2,1596160448],[1596164400000,10999.2,11019.31,10999.2,10999.36,1596164043],[1596168000000,10999.36,11023.63,10990.78,10990.78,1596167645],[1596171600000,10990.78,11025.28,10987.05,11025.28,1596171244],[1596175200000,11025.28,11051.22,11025.28,11043.3,1596174845],[1596178800000,11043.3,11117.65,11043.3,11112.51,1596178453],[1596182400000,11112.51,11139.16,11108.3,11139.16,1596182044],[1596186000000,11139.16,11172.98,11125.46,11136.2,1596185648],[1596189600000,11136.2,11137.77,11120.95,11121.32,1596189243],[1596193200000,11121.32,11151.39,11112.66,11146.92,1596192847],[1596196800000,11146.92,11172.95,11145.83,11150.37,1596196444],[1596200400000,11150.37,11206.99,11150.37,11204.98,1596200044],[1596204000000,11204.98,11204.98,11132.49,11132.49,1596203649],[1596207600000,11132.49,11201.29,11130.07,11201.29,1596207243],[1596211200000,11201.29,11343.77,11201.29,11332.54,1596210854],[1596214800000,11332.54,11400.33,11291.09,11328.73,1596214449],[1596218400000,11328.73,11333.49,11290.29,11297.38,1596218048],[1596222000000,11297.38,11297.38,11261.43,11261.43,1596221643],[1596225600000,11261.43,11288.08,11240.16,11287.02,1596225243],[1596229200000,11287.02,11379.42,11287.02,11343.57,1596228843],[1596232800000,11343.57,11389.94,11328.05,11389.94,1596232444],[1596236400000,11389.94,11389.94,11331.47,11331.47,1596236045],[1596240000000,11331.47,11331.47,11291.78,11324.75,1596239643],[1596243600000,11324.75,11371.57,11242.64,11261.88,1596243243],[1596247200000,11261.88,11286.73,11243.63,11272.49,1596246845],[1596250800000,11272.49,11330.1,11265.02,11330.1,1596250448],[1596254400000,11330.1,11373.66,11319.92,11373.66,1596254055],[1596258000000,11373.66,11390.64,11338.38,11390.64,1596257652],[1596261600000,11390.64,11516.29,11380.86,11516.29,1596261243],[1596265200000,11516.29,11669.21,11516.29,11611.97,1596264845],[1596268800000,11611.97,11637.44,11583.58,11618.73,1596268443],[1596272400000,11618.73,11666.58,11618.73,11640.81,1596272045],[1596276000000,11640.81,11692.98,11630.4,11674.43,1596275643],[1596279600000,11674.43,11689.27,11620,11635.04,1596279249],[1596283200000,11635.04,11635.04,11593.76,11612.27,1596282846],[1596286800000,11612.27,11656.53,11612.27,11634.47,1596286447],[1596290400000,11634.47,11637.34,11545.69,11547.5,1596290044],[1596294000000,11547.5,11548.14,11522.74,11546.98,1596293647],[1596297600000,11546.98,11612.35,11546.98,11612.35,1596297251],[1596301200000,11612.35,11655.02,11598.4,11645.74,1596300850],[1596304800000,11645.74,11666.53,11618.16,11644.32,1596304446],[1596308400000,11644.32,11662.37,11597.25,11626,1596308048],[1596312000000,11626,11776.08,11626,11747.48,1596311644],[1596315600000,11747.48,11777.67,11715.08,11774.44,1596315244],[1596319200000,11774.44,11788.58,11743.59,11743.59,1596318843],[1596322800000,11743.59,11743.59,11698.96,11722.55,1596322449],[1596326400000,11722.55,11750.77,11713.77,11750.77,1596326048],[1596330000000,11750.77,11802.72,11731.08,11734.37,1596329647],[1596333600000,11734.37,11866.19,11734.37,11866.19,1596333246],[1596337200000,11866.19,11891.23,11854.85,11871.91,1596336846],[1596340800000,11871.91,11894.75,11859.16,11894.75,1596340450],[1596344400000,11894.75,12030.48,11184.37,11184.37,1596344043],[1596348000000,11184.37,11327.57,11184.37,11296.55,1596347646],[1596351600000,11296.55,11296.55,11259.08,11263.66,1596351245],[1596355200000,11263.66,11328.48,11257.07,11314.98,1596354853],[1596358800000,11314.98,11321.34,11273.63,11273.63,1596358448],[1596362400000,11273.63,11273.63,11246.14,11259.84,1596362044],[1596366000000,11259.84,11277.84,11212.83,11212.83,1596365648],[1596369600000,11212.83,11256.88,11038.01,11038.01,1596369245],[1596373200000,11038.01,11120.74,11038.01,11056.79,1596372843],[1596376800000,11056.79,11105.41,11027.17,11105.41,1596376444],[1596380400000,11105.41,11136.25,11066.97,11136.25,1596380045],[1596384000000,11136.25,11162.74,11099.73,11099.73,1596383643],[1596387600000,11099.73,11155.37,11074.34,11155.37,1596387255],[1596391200000,11155.37,11222.88,11155.37,11222.88,1596390843],[1596394800000,11222.88,11250.67,11194.5,11194.5,1596394443],[1596398400000,11194.5,11230.3,11174.12,11174.12,1596398044],[1596402000000,11174.12,11190.6,11118.2,11118.2,1596401644],[1596405600000,11118.2,11130.18,11081.15,11092.98,1596405244],[1596409200000,11092.98,11149.45,11092.98,11117.9,1596408845],[1596412800000,11117.9,11117.9,11073.05,11073.05,1596412446],[1596416400000,11073.05,11093.71,11022.09,11093.71,1596416043],[1596420000000,11093.71,11131.66,11093.71,11111.83,1596419643],[1596423600000,11111.83,11161.06,11106.84,11160.38,1596423244],[1596427200000,11160.38,11164.2,11132.24,11132.24,1596426847],[1596430800000,11132.24,11159.64,11113.08,11159.64,1596430448],[1596434400000,11159.64,11170.44,11127.93,11147.31,1596434051],[1596438000000,11147.31,11195.32,11147.31,11184.46,1596437652],[1596441600000,11184.46,11199.43,11168.89,11199.43,1596441244],[1596445200000,11199.43,11202.01,11171.57,11183.99,1596444844],[1596448800000,11183.99,11196.41,11137.95,11147.95,1596448446],[1596452400000,11147.95,11147.95,11117.95,11136.65,1596452047],[1596456000000,11136.65,11174.91,11136.65,11174.91,1596455647],[1596459600000,11174.91,11180.63,11158.89,11170.41,1596459246],[1596463200000,11170.41,11203.96,11170.41,11201.42,1596462845],[1596466800000,11201.42,11260.18,11201.42,11242.01,1596466455],[1596470400000,11242.01,11304.63,11229.07,11301.14,1596470051],[1596474000000,11301.14,11445.72,11301.14,11404.06,1596473648],[1596477600000,11404.06,11431.37,11381.55,11431.37,1596477244],[1596481200000,11431.37,11433.48,11405.1,11417.03,1596480845],[1596484800000,11417.03,11425.6,11382.47,11382.47,1596484445],[1596488400000,11382.47,11423.69,11382.47,11389.54,1596488046],[1596492000000,11389.54,11406.16,11311.3,11311.3,1596491644],[1596495600000,11311.3,11320.63,11253.48,11253.48,1596495244],[1596499200000,11253.48,11253.48,11209.33,11245.14,1596498852],[1596502800000,11245.14,11370.01,11244.38,11367.19,1596502449],[1596506400000,11367.19,11385.38,11354.29,11366.68,1596506051],[1596510000000,11366.68,11366.68,11326.23,11326.23,1596509643],[1596513600000,11326.23,11326.23,11266.18,11270.73,1596513244],[1596517200000,11270.73,11303.71,11269.87,11270.32,1596516846],[1596520800000,11270.32,11321.61,11270.32,11277.98,1596520443],[1596524400000,11277.98,11288.45,11256.61,11271.65,1596524049],[1596528000000,11271.65,11314.26,11271.65,11314.26,1596527646],[1596531600000,11314.26,11322.77,11303.01,11303.01,1596531245],[1596535200000,11303.01,11303.01,11261.39,11261.39,1596534849],[1596538800000,11261.39,11299.17,11261.39,11280.03,1596538444],[1596542400000,11280.03,11280.03,11220.02,11220.02,1596542049],[1596546000000,11220.02,11220.02,11141.04,11156.64,1596545648],[1596549600000,11156.64,11160.41,11109.32,11123.68,1596549244],[1596553200000,11123.68,11183.23,11123.68,11183.23,1596552844],[1596556800000,11183.23,11224.55,11181.12,11203.7,1596556444],[1596560400000,11203.7,11228.68,11184.35,11184.35,1596560044],[1596564000000,11184.35,11215.52,11170.56,11207.49,1596563649],[1596567600000,11207.49,11268,11207.49,11234,1596567244],[1596571200000,11234,11252.46,11224.41,11252.46,1596570850],[1596574800000,11252.46,11266.7,11249.48,11251.25,1596574443],[1596578400000,11251.25,11251.25,11210.2,11234.47,1596578053],[1596582000000,11234.47,11256.33,11224.56,11224.56,1596581648],[1596585600000,11224.56,11235.31,11212.56,11212.56,1596585250],[1596589200000,11212.56,11224.16,11172.54,11178.54,1596588846],[1596592800000,11178.54,11187.82,11158.29,11183.45,1596592444],[1596596400000,11183.45,11199.19,11172.2,11185.75,1596596051],[1596600000000,11185.75,11247.66,11185.75,11247.66,1596599652],[1596603600000,11247.66,11270.58,11242.45,11270.58,1596603251],[1596607200000,11270.58,11272.55,11251.51,11264.64,1596606843],[1596610800000,11264.64,11335.84,11264.64,11309.16,1596610448],[1596614400000,11309.16,11321.97,11298.75,11301.03,1596614048],[1596618000000,11301.03,11323.68,11299.83,11299.83,1596617650],[1596621600000,11299.83,11383.9,11299.83,11383.9,1596621243],[1596625200000,11383.9,11429.26,11383.9,11395.09,1596624854],[1596628800000,11395.09,11446.43,11395.09,11428.68,1596628445],[1596632400000,11428.68,11519.09,11414.05,11519.09,1596632044],[1596636000000,11519.09,11616.6,11519.09,11570.42,1596635643],[1596639600000,11570.42,11641.11,11570.42,11639.21,1596639249],[1596643200000,11639.21,11692.89,11627.27,11689.68,1596642844],[1596646800000,11689.68,11713.42,11660.87,11668.93,1596646449],[1596650400000,11668.93,11687.27,11659.18,11660.19,1596650043],[1596654000000,11660.19,11695.91,11660.19,11664.94,1596653646],[1596657600000,11664.94,11700.95,11664.94,11693.6,1596657244],[1596661200000,11693.6,11693.6,11673.81,11675.44,1596660843],[1596664800000,11675.44,11786.62,11675.44,11781.33,1596664444],[1596668400000,11781.33,11781.33,11657.08,11665.14,1596668044],[1596672000000,11665.14,11741.78,11645.6,11741.78,1596671644],[1596675600000,11741.78,11788.87,11725.15,11733.37,1596675243],[1596679200000,11733.37,11733.37,11663.3,11663.3,1596678851],[1596682800000,11663.3,11692.43,11647.13,11687.98,1596682450],[1596686400000,11687.98,11687.98,11653.43,11666.86,1596686049],[1596690000000,11666.86,11666.86,11601.27,11611.82,1596689644],[1596693600000,11611.82,11636.5,11611.82,11613.27,1596693243],[1596697200000,11613.27,11678.15,11613.27,11675.16,1596696844],[1596700800000,11675.16,11682.28,11662.9,11662.9,1596700447],[1596704400000,11662.9,11723.99,11649.97,11706.63,1596704051],[1596708000000,11706.63,11748.24,11706.63,11746.11,1596707648],[1596711600000,11746.11,11754.02,11708.19,11712.51,1596711244],[1596715200000,11712.51,11734.79,11689.42,11724.23,1596714844],[1596718800000,11724.23,11775.24,11713.29,11775.24,1596718445],[1596722400000,11775.24,11853.2,11756.13,11853.2,1596722049],[1596726000000,11853.2,11869.53,11839.73,11845.48,1596725648],[1596729600000,11845.48,11858.83,11823.73,11826.09,1596729252],[1596733200000,11826.09,11861.61,11824.94,11824.94,1596732843],[1596736800000,11824.94,11858.55,11819.16,11858.55,1596736444],[1596740400000,11858.55,11872,11844.58,11844.58,1596740050],[1596744000000,11844.58,11899.41,11826.36,11860.57,1596743643],[1596747600000,11860.57,11868.24,11837.87,11856.13,1596747253],[1596751200000,11856.13,11873.38,11805.53,11805.53,1596750845],[1596754800000,11805.53,11805.53,11756.06,11786.66,1596754444],[1596758400000,11786.66,11786.66,11749.49,11776.45,1596758046],[1596762000000,11776.45,11819.45,11776.45,11812.32,1596761645],[1596765600000,11812.32,11848.45,11802.67,11838.31,1596765245],[1596769200000,11838.31,11894.52,11833.28,11894.52,1596768846],[1596772800000,11894.52,11894.52,11866.08,11871.35,1596772443],[1596776400000,11871.35,11872.29,11804.42,11812.88,1596776054],[1596780000000,11812.88,11823.94,11767.72,11783.28,1596779648],[1596783600000,11783.28,11828.65,11783.28,11817.33,1596783253],[1596787200000,11817.33,11817.33,11789.78,11796.6,1596786846],[1596790800000,11796.6,11829.18,11785.27,11828.14,1596790447],[1596794400000,11828.14,11841.67,11816.42,11816.42,1596794047],[1596798000000,11816.42,11829.9,11815.03,11817.31,1596797643],[1596801600000,11817.31,11817.31,11757.26,11757.26,1596801245],[1596805200000,11757.26,11775.69,11724.41,11741.55,1596804845],[1596808800000,11741.55,11769.08,11737.81,11737.81,1596808446],[1596812400000,11737.81,11737.81,11610.4,11632.68,1596812048],[1596816000000,11632.68,11666.23,11631.32,11657.73,1596815645],[1596819600000,11657.73,11669.05,11622.17,11625.37,1596819244],[1596823200000,11625.37,11643.15,11545.24,11545.24,1596822844],[1596826800000,11545.24,11545.24,11408.59,11464.73,1596826449],[1596830400000,11464.73,11526.34,11464.73,11519.03,1596830050],[1596834000000,11519.03,11595.04,11511.45,11583.46,1596833645],[1596837600000,11583.46,11596.96,11579.81,11585.51,1596837253],[1596841200000,11585.51,11632.9,11585.51,11625.64,1596840843],[1596844800000,11625.64,11634.78,11588.79,11588.79,1596844444],[1596848400000,11588.79,11608.5,11571.99,11608.5,1596848046],[1596852000000,11608.5,11645.54,11608.5,11638.01,1596851646],[1596855600000,11638.01,11640.51,11617.38,11618.91,1596855253],[1596859200000,11618.91,11624.72,11572.93,11572.93,1596858846],[1596862800000,11572.93,11591.09,11559.21,11587.01,1596862445],[1596866400000,11587.01,11598.93,11564.23,11598.93,1596866051],[1596870000000,11598.93,11624.84,11598.93,11615.99,1596869645],[1596873600000,11615.99,11632.1,11611.25,11632.1,1596873250],[1596877200000,11632.1,11632.1,11593.28,11599.97,1596876848],[1596880800000,11599.97,11725.75,11594.42,11725.75,1596880443],[1596884400000,11725.75,11770.81,11725.75,11764.97,1596884043],[1596888000000,11764.97,11786.58,11759.94,11760.91,1596887651],[1596891600000,11760.91,11799.46,11760.91,11774.68,1596891247],[1596895200000,11774.68,11775.37,11753.2,11760.3,1596894856],[1596898800000,11760.3,11762.96,11737.83,11750.25,1596898445],[1596902400000,11750.25,11779.02,11750.25,11765.63,1596902043],[1596906000000,11765.63,11766.09,11656.84,11683.59,1596905648],[1596909600000,11683.59,11712.67,11676.18,11712.67,1596909250],[1596913200000,11712.67,11720.88,11683.22,11683.22,1596912847],[1596916800000,11683.22,11718.74,11668.88,11718.74,1596916448],[1596920400000,11718.74,11730.64,11689.14,11708.77,1596920044],[1596924000000,11708.77,11787.96,11708.77,11787.96,1596923645],[1596927600000,11787.96,11787.96,11752.06,11752.06,1596927244],[1596931200000,11752.06,11761.66,11729.49,11748.87,1596930843],[1596934800000,11748.87,11800.56,11746.77,11790.64,1596934444],[1596938400000,11790.64,11790.64,11707.79,11707.79,1596938045],[1596942000000,11707.79,11737.13,11707.79,11737.13,1596941650],[1596945600000,11737.13,11774.42,11733.29,11763.03,1596945244],[1596949200000,11763.03,11763.03,11722.34,11724.28,1596948849],[1596952800000,11724.28,11730.28,11697.27,11697.27,1596952451],[1596956400000,11697.27,11701.25,11676.1,11691.05,1596956053],[1596960000000,11691.05,11711.05,11682.96,11711.05,1596959644],[1596963600000,11711.05,11716.72,11688.11,11691.21,1596963248],[1596967200000,11691.21,11714.75,11691.21,11694.98,1596966845],[1596970800000,11694.98,11694.98,11660.48,11683.61,1596970445],[1596974400000,11683.61,11713.05,11679.28,11713.05,1596974043],[1596978000000,11713.05,11713.05,11664.29,11664.29,1596977649],[1596981600000,11664.29,11681.43,11635.32,11635.32,1596981250],[1596985200000,11635.32,11658.56,11608.03,11615.09,1596984844],[1596988800000,11615.09,11615.09,11587.04,11613.78,1596988446],[1596992400000,11613.78,11628.78,11596.81,11615.77,1596992043],[1596996000000,11615.77,11615.77,11577.02,11577.02,1596995649],[1596999600000,11577.02,11617.51,11557.15,11617.51,1596999246],[1597003200000,11617.51,11658,11617.51,11642.04,1597002843],[1597006800000,11642.04,11678.85,11642.04,11678.85,1597006450],[1597010400000,11678.85,11683.11,11655.99,11657.31,1597010043],[1597014000000,11657.31,11711.28,11648.14,11682.18,1597013652],[1597017600000,11682.18,11702.82,11658.21,11658.21,1597017246],[1597021200000,11658.21,11769.24,11658.21,11769.24,1597020843],[1597024800000,11769.24,11799.5,11745.02,11749.97,1597024444],[1597028400000,11749.97,12028.41,11749.97,11979.42,1597028047],[1597032000000,11979.42,12037.38,11979.42,12004.09,1597031644],[1597035600000,12004.09,12038.36,11996.1,12011.27,1597035245],[1597039200000,12011.27,12011.27,11955.56,11978.96,1597038848],[1597042800000,11978.96,11998.55,11946.44,11988.86,1597042444],[1597046400000,11988.86,12015.56,11969.79,11993.51,1597046048],[1597050000000,11993.51,12013.23,11962.63,12004.24,1597049643],[1597053600000,12004.24,12004.24,11963.13,11992.01,1597053244],[1597057200000,11992.01,12005.91,11738.18,11746.34,1597056849],[1597060800000,11746.34,11768.16,11731.7,11768.16,1597060451],[1597064400000,11768.16,11896.99,11748.78,11896.99,1597064046],[1597068000000,11896.99,11912.68,11882.76,11898.8,1597067650],[1597071600000,11898.8,11957.38,11893.74,11902.84,1597071247],[1597075200000,11902.84,11938.23,11887.29,11887.29,1597074843],[1597078800000,11887.29,11944.68,11887.29,11903.71,1597078451],[1597082400000,11903.71,11903.71,11864.4,11875.49,1597082046],[1597086000000,11875.49,11910.63,11875.49,11893.62,1597085649],[1597089600000,11893.62,11893.62,11872.8,11885.43,1597089248],[1597093200000,11885.43,11886.86,11850.48,11850.71,1597092849],[1597096800000,11850.71,11855.31,11826.31,11826.57,1597096448],[1597100400000,11826.57,11838.97,11807.79,11825.69,1597100048],[1597104000000,11825.69,11871.67,11818.49,11866.67,1597103654],[1597107600000,11866.67,11894.54,11866.67,11875.59,1597107243],[1597111200000,11875.59,11931.59,11862.79,11916.87,1597110847],[1597114800000,11916.87,11919.51,11888.42,11888.42,1597114447],[1597118400000,11888.42,11888.42,11840.83,11840.83,1597118043],[1597122000000,11840.83,11859.27,11836.73,11836.73,1597121651],[1597125600000,11836.73,11867.38,11835.62,11866.4,1597125245],[1597129200000,11866.4,11871.52,11791.97,11797.38,1597128847],[1597132800000,11797.38,11797.38,11759.26,11764.63,1597132450],[1597136400000,11764.63,11785.78,11754.88,11761.14,1597136045],[1597140000000,11761.14,11782.69,11754.89,11754.89,1597139644],[1597143600000,11754.89,11754.89,11703.53,11737.23,1597143248],[1597147200000,11737.23,11766.91,11737.23,11756.29,1597146843],[1597150800000,11756.29,11756.29,11709.85,11710.46,1597150444],[1597154400000,11710.46,11710.46,11617.37,11636.55,1597154052],[1597158000000,11636.55,11667.7,11601.26,11614.09,1597157645],[1597161600000,11614.09,11614.09,11518.6,11553.17,1597161246],[1597165200000,11553.17,11553.17,11400.89,11400.89,1597164844],[1597168800000,11400.89,11519.21,11400.89,11519.21,1597168445],[1597172400000,11519.21,11519.21,11449.04,11449.04,1597172043],[1597176000000,11449.04,11469.27,11430.54,11431.61,1597175653],[1597179600000,11431.61,11431.61,11257.99,11305.9,1597179245],[1597183200000,11305.9,11352.33,11204.82,11352.33,1597182843],[1597186800000,11352.33,11355.44,11307.63,11349.82,1597186455],[1597190400000,11349.82,11417.83,11349.82,11412.95,1597190045],[1597194000000,11412.95,11418.54,11371.65,11371.65,1597193645],[1597197600000,11371.65,11392.35,11356.66,11384.27,1597197254],[1597201200000,11384.27,11384.27,11283.51,11296.42,1597200846],[1597204800000,11296.42,11326.35,11271.17,11326.35,1597204443],[1597208400000,11326.35,11382.43,11326.35,11343.06,1597208052],[1597212000000,11343.06,11354.56,11296.05,11307.45,1597211646],[1597215600000,11307.45,11333.3,11255.19,11329.84,1597215246],[1597219200000,11329.84,11406.91,11329.84,11406.91,1597218849],[1597222800000,11406.91,11482.06,11406.91,11465.4,1597222448],[1597226400000,11465.4,11485.5,11457.28,11485.5,1597226044],[1597230000000,11485.5,11530.53,11480.66,11510.09,1597229644],[1597233600000,11510.09,11525.82,11475.86,11486.01,1597233243],[1597237200000,11486.01,11512.36,11461.51,11512.36,1597236850],[1597240800000,11512.36,11518.4,11496.35,11518.4,1597240446],[1597244400000,11518.4,11588.63,11437.1,11588.63,1597244046],[1597248000000,11588.63,11664.37,11542.39,11614.43,1597247646],[1597251600000,11614.43,11614.43,11535.16,11583.62,1597251244],[1597255200000,11583.62,11597.66,11449.9,11514.76,1597254845],[1597258800000,11514.76,11608.12,11514.76,11529.42,1597258451],[1597262400000,11529.42,11604.82,11527.54,11604.82,1597262046],[1597266000000,11604.82,11605.58,11565.42,11565.42,1597265648],[1597269600000,11565.42,11576.04,11533.05,11533.05,1597269251],[1597273200000,11533.05,11589.24,11518.97,11557.67,1597272853],[1597276800000,11557.67,11588.18,11557.67,11584.6,1597276444],[1597280400000,11584.6,11649.11,11574.52,11634.67,1597280044],[1597284000000,11634.67,11641.32,11608.97,11620.49,1597283645],[1597287600000,11620.49,11625.31,11577.4,11577.4,1597287252],[1597291200000,11577.4,11584.16,11534.56,11566.64,1597290843],[1597294800000,11566.64,11602.73,11566.64,11582.24,1597294446],[1597298400000,11582.24,11582.24,11559.19,11562.48,1597298044],[1597302000000,11562.48,11581.72,11550.53,11581.72,1597301647],[1597305600000,11581.72,11590.06,11552.26,11557.15,1597305248],[1597309200000,11557.15,11557.15,11438.21,11438.21,1597308845],[1597312800000,11438.21,11438.21,11309.14,11402.21,1597312445],[1597316400000,11402.21,11414.04,11383.4,11383.4,1597316051],[1597320000000,11383.4,11601.28,11383.4,11585.97,1597319650],[1597323600000,11585.97,11585.97,11461.41,11461.41,1597323246],[1597327200000,11461.41,11497.25,11461.41,11497.25,1597326843],[1597330800000,11497.25,11545.92,11497.25,11545.92,1597330444],[1597334400000,11545.92,11545.92,11499.42,11506.29,1597334049],[1597338000000,11506.29,11526.92,11474.63,11519.78,1597337643],[1597341600000,11519.78,11542.6,11519.78,11527.16,1597341249],[1597345200000,11527.16,11555.91,11519.3,11519.69,1597344845],[1597348800000,11519.69,11549.56,11508.91,11547.07,1597348447],[1597352400000,11547.07,11590.21,11546.89,11577.73,1597352047],[1597356000000,11577.73,11712.47,11577.73,11712.47,1597355651],[1597359600000,11712.47,11781.34,11712.47,11769.7,1597359253],[1597363200000,11769.7,11792.01,11758.55,11787.36,1597362851],[1597366800000,11787.36,11845.63,11762.98,11765.42,1597366443],[1597370400000,11765.42,11792.06,11756.65,11781.52,1597370045],[1597374000000,11781.52,11797.17,11755.58,11755.58,1597373644],[1597377600000,11755.58,11758.49,11711.06,11751.74,1597377248],[1597381200000,11751.74,11775.21,11746.77,11746.77,1597380844],[1597384800000,11746.77,11755.09,11727.55,11727.55,1597384444],[1597388400000,11727.55,11741.46,11723.43,11729.48,1597388044],[1597392000000,11729.48,11749.88,11702.48,11743.95,1597391643],[1597395600000,11743.95,11780.34,11743.53,11747.08,1597395244],[1597399200000,11747.08,11752.52,11728.38,11728.85,1597398844],[1597402800000,11728.85,11754.99,11714.97,11748.35,1597402455],[1597406400000,11748.35,11762.38,11729.52,11749.71,1597406045],[1597410000000,11749.71,11770.08,11739.95,11765.29,1597409646],[1597413600000,11765.29,11765.45,11705.05,11715.11,1597413246],[1597417200000,11715.11,11727.56,11700.76,11705.72,1597416845],[1597420800000,11705.72,11723.2,11685.46,11701.67,1597420447],[1597424400000,11701.67,11829.14,11701.67,11784.98,1597424053],[1597428000000,11784.98,11821.38,11756.56,11817.81,1597427644],[1597431600000,11817.81,11859.86,11792.87,11859.86,1597431248],[1597435200000,11859.86,11859.86,11815.59,11818.66,1597434843],[1597438800000,11818.66,11827.81,11785.84,11785.84,1597438444],[1597442400000,11785.84,11789.24,11749.16,11775.57,1597442047],[1597446000000,11775.57,11785.64,11749.02,11781.46,1597445647],[1597449600000,11781.46,11786.9,11771.12,11771.12,1597449244],[1597453200000,11771.12,11935.38,11771.12,11929.8,1597452848],[1597456800000,11929.8,11929.8,11879.89,11879.89,1597456448],[1597460400000,11879.89,11921.44,11879.89,11901.92,1597460044],[1597464000000,11901.92,11904.75,11878.78,11887.38,1597463650],[1597467600000,11887.38,11888.93,11855.2,11859.76,1597467253],[1597471200000,11859.76,11872.68,11859.76,11869.83,1597470845],[1597474800000,11869.83,11909.32,11869.83,11898.05,1597474448],[1597478400000,11898.05,11900.51,11874.96,11900.51,1597478048],[1597482000000,11900.51,11927.79,11883.37,11883.37,1597481644],[1597485600000,11883.37,11925.63,11869.57,11914.97,1597485246],[1597489200000,11914.97,11916.12,11886.09,11889.51,1597488848],[1597492800000,11889.51,11899.19,11877.92,11877.92,1597492449],[1597496400000,11877.92,11877.92,11804.37,11805.91,1597496051],[1597500000000,11805.91,11805.91,11785.46,11794.3,1597499644],[1597503600000,11794.3,11822.35,11794.3,11822.35,1597503244],[1597507200000,11822.35,11875.19,11800.56,11875.19,1597506843],[1597510800000,11875.19,11887.01,11791.18,11838.63,1597510451],[1597514400000,11838.63,11871.34,11831.42,11852.93,1597514044],[1597518000000,11852.93,11870.58,11842.22,11859.25,1597517648],[1597521600000,11859.25,11871.86,11837.78,11837.78,1597521243],[1597525200000,11837.78,11863.32,11837.78,11857.61,1597524846],[1597528800000,11857.61,11960.96,11856.14,11937.59,1597528443],[1597532400000,11937.59,11939.77,11885.78,11885.78,1597532044],[1597536000000,11885.78,11885.78,11844.48,11860.16,1597535644],[1597539600000,11860.16,11864.36,11828.66,11828.66,1597539245],[1597543200000,11828.66,11878.28,11828.01,11878.28,1597542847],[1597546800000,11878.28,11881.73,11855.83,11872.05,1597546443],[1597550400000,11872.05,11909.98,11865.48,11902.06,1597550050],[1597554000000,11902.06,11927.94,11892.68,11902.96,1597553657],[1597557600000,11902.96,11927.19,11896,11901.32,1597557244],[1597561200000,11901.32,11911.91,11888,11889.14,1597560844],[1597564800000,11889.14,11897.74,11867.41,11867.41,1597564443],[1597568400000,11867.41,11878.4,11833.3,11865.62,1597568048],[1597572000000,11865.62,11881.91,11847.09,11872.32,1597571644],[1597575600000,11872.32,11880.42,11822.13,11826.38,1597575253],[1597579200000,11826.38,11826.38,11779.68,11804.77,1597578848],[1597582800000,11804.77,11804.77,11749.59,11776.75,1597582447],[1597586400000,11776.75,11809.5,11771.67,11793.72,1597586053],[1597590000000,11793.72,11836.52,11793.72,11811.85,1597589645],[1597593600000,11811.85,11843.41,11805.57,11836.5,1597593246],[1597597200000,11836.5,11879.87,11836.5,11864.79,1597596846],[1597600800000,11864.79,11868.53,11839.16,11850,1597600447],[1597604400000,11850,11850,11816.49,11831.39,1597604043],[1597608000000,11831.39,11858.02,11831.39,11832.98,1597607651],[1597611600000,11832.98,11842.81,11818.96,11824.86,1597611251],[1597615200000,11824.86,11880.32,11824.86,11864.33,1597614845],[1597618800000,11864.33,11876.62,11844.07,11876.62,1597618443],[1597622400000,11876.62,11904.32,11874.46,11887.16,1597622048],[1597626000000,11887.16,11904.49,11837.17,11843.85,1597625651],[1597629600000,11843.85,11851.8,11824.82,11827.83,1597629248],[1597633200000,11827.83,11847.71,11821.06,11846.98,1597632844],[1597636800000,11846.98,11862.42,11840.38,11862.42,1597636443],[1597640400000,11862.42,11862.42,11824.54,11824.54,1597640049],[1597644000000,11824.54,11834.47,11822.46,11825.72,1597643644],[1597647600000,11825.72,11836.26,11806.7,11825.4,1597647249],[1597651200000,11825.4,11833.22,11808.79,11833.22,1597650849],[1597654800000,11833.22,11873.15,11824.85,11852.2,1597654451],[1597658400000,11852.2,11879.26,11847.72,11862.03,1597658051],[1597662000000,11862.03,11881.24,11859.09,11872.96,1597661646],[1597665600000,11872.96,11891.18,11865.46,11882.86,1597665245],[1597669200000,11882.86,11900.35,11881.19,11897.51,1597668845],[1597672800000,11897.51,12063.64,11892.26,12063.64,1597672451],[1597676400000,12063.64,12150.83,12063.64,12123.71,1597676046],[1597680000000,12123.71,12311.58,12121.35,12311.58,1597679646],[1597683600000,12311.58,12346.22,12294.81,12317.87,1597683246],[1597687200000,12317.87,12349.74,12310.75,12336.41,1597686845],[1597690800000,12336.41,12336.41,12301.76,12302.95,1597690444],[1597694400000,12302.95,12302.95,12253.98,12290.99,1597694045],[1597698000000,12290.99,12300.78,12263.1,12268.04,1597697645],[1597701600000,12268.04,12284.65,12253.95,12261.3,1597701254],[1597705200000,12261.3,12327.07,12261.3,12318.52,1597704844],[1597708800000,12318.52,12333.94,12244.98,12244.98,1597708450],[1597712400000,12244.98,12292.06,12244.98,12290.95,1597712051],[1597716000000,12290.95,12321.52,12290.95,12307.4,1597715646],[1597719600000,12307.4,12322.62,12282.84,12322.62,1597719248],[1597723200000,12322.62,12335.3,12285.55,12285.55,1597722844],[1597726800000,12285.55,12300.14,12279.75,12291.93,1597726444],[1597730400000,12291.93,12291.93,12258.04,12276.48,1597730043],[1597734000000,12276.48,12277.09,12228.04,12255.32,1597733644],[1597737600000,12255.32,12269,12249.64,12249.64,1597737246],[1597741200000,12249.64,12281.76,12249.64,12275.85,1597740847],[1597744800000,12275.85,12275.85,12251.16,12258.37,1597744454],[1597748400000,12258.37,12277.61,12235.45,12277.61,1597748046],[1597752000000,12277.61,12287.26,12245.27,12245.58,1597751646],[1597755600000,12245.58,12253.06,12226.04,12233.38,1597755246],[1597759200000,12233.38,12255.66,12222.5,12222.5,1597758852],[1597762800000,12222.5,12222.5,11965.02,11973.98,1597762446],[1597766400000,11973.98,12058.75,11973.98,12036.62,1597766044],[1597770000000,12036.62,12047.85,11958.89,12047.85,1597769645],[1597773600000,12047.85,12052.15,12030.78,12051.57,1597773244],[1597777200000,12051.57,12054.34,12005.81,12018.21,1597776851],[1597780800000,12018.21,12033.43,12008.88,12011.63,1597780448],[1597784400000,12011.63,12041.05,12007,12025.51,1597784045],[1597788000000,12025.51,12084.88,12016.46,12071.9,1597787644],[1597791600000,12071.9,12078.97,12057.99,12073.89,1597791246],[1597795200000,12073.89,12073.89,12019.15,12019.15,1597794846],[1597798800000,12019.15,12019.15,11975.64,12012.64,1597798446],[1597802400000,12012.64,12027.82,12002,12002.9,1597802047],[1597806000000,12002.9,12006.64,11942.61,11942.61,1597805644],[1597809600000,11942.61,11960.39,11930.46,11933.82,1597809245],[1597813200000,11933.82,11933.82,11756.24,11788.14,1597812854],[1597816800000,11788.14,11823.58,11780.01,11791.86,1597816451],[1597820400000,11791.86,11791.86,11716.62,11779.89,1597820043],[1597824000000,11779.89,11815.44,11779.89,11815.44,1597823643],[1597827600000,11815.44,11865.44,11815.44,11843.37,1597827247],[1597831200000,11843.37,11860.18,11833.44,11845.28,1597830843],[1597834800000,11845.28,11853.83,11784.22,11784.22,1597834448],[1597838400000,11784.22,11863.61,11784.22,11858.36,1597838050],[1597842000000,11858.36,11862.67,11848.54,11862.67,1597841654],[1597845600000,11862.67,11900.66,11852.81,11852.81,1597845244],[1597849200000,11852.81,11892.69,11852.81,11865.04,1597848847],[1597852800000,11865.04,11865.04,11760.22,11760.22,1597852447],[1597856400000,11760.22,11805.49,11738.01,11741.33,1597856043],[1597860000000,11741.33,11791.49,11741.33,11791.49,1597859645],[1597863600000,11791.49,11796.15,11724.84,11724.84,1597863243],[1597867200000,11724.84,11758.5,11724.84,11739.25,1597866847],[1597870800000,11739.25,11739.25,11705.01,11723.41,1597870445],[1597874400000,11723.41,11761.95,11723.41,11746.71,1597874046],[1597878000000,11746.71,11771.43,11733.6,11769.46,1597877645],[1597881600000,11769.46,11779.74,11747.73,11754.09,1597881246],[1597885200000,11754.09,11822.39,11750.88,11820.42,1597884844],[1597888800000,11820.42,11820.42,11785.46,11785.46,1597888448],[1597892400000,11785.46,11788.75,11751.88,11751.88,1597892047],[1597896000000,11751.88,11758.12,11735.71,11735.71,1597895643],[1597899600000,11735.71,11744.14,11720.61,11742.01,1597899249],[1597903200000,11742.01,11742.01,11715.04,11722.6,1597902851],[1597906800000,11722.6,11782.85,11720.42,11779.48,1597906451],[1597910400000,11779.48,11779.48,11747.59,11747.59,1597910049],[1597914000000,11747.59,11771.92,11727.77,11771.92,1597913651],[1597917600000,11771.92,11778.7,11762.45,11778.7,1597917247],[1597921200000,11778.7,11800.04,11778.7,11782.22,1597920845],[1597924800000,11782.22,11787.85,11771.07,11781.48,1597924444],[1597928400000,11781.48,11838.44,11781.48,11814.84,1597928051],[1597932000000,11814.84,11815.99,11784.59,11814.79,1597931649],[1597935600000,11814.79,11840.06,11814.79,11837.54,1597935245],[1597939200000,11837.54,11864,11837.54,11864,1597938843],[1597942800000,11864,11877.86,11855.45,11877.86,1597942449],[1597946400000,11877.86,11879,11848.55,11848.55,1597946050],[1597950000000,11848.55,11884.78,11844.65,11875.29,1597949653],[1597953600000,11875.29,11891.02,11875.29,11875.87,1597953245],[1597957200000,11875.87,11892.22,11871.12,11892.22,1597956851],[1597960800000,11892.22,11899.39,11863.25,11863.25,1597960448],[1597964400000,11863.25,11865.21,11849.51,11853.53,1597964043],[1597968000000,11853.53,11881.95,11850,11881.95,1597967650],[1597971600000,11881.95,11898.19,11852.78,11872.82,1597971243],[1597975200000,11872.82,11872.82,11837.36,11842.64,1597974846],[1597978800000,11842.64,11847.28,11830.02,11842.66,1597978453],[1597982400000,11842.66,11852.99,11807.14,11852.99,1597982054],[1597986000000,11852.99,11882.78,11849.91,11849.91,1597985644],[1597989600000,11849.91,11895.61,11849.91,11867.79,1597989247],[1597993200000,11867.79,11871.25,11850.92,11854.24,1597992848],[1597996800000,11854.24,11873.66,11844.2,11850.49,1597996444],[1598000400000,11850.49,11858.99,11818.58,11825.89,1598000047],[1598004000000,11825.89,11845.04,11816.65,11823.79,1598003647],[1598007600000,11823.79,11831.58,11776.19,11781.82,1598007244],[1598011200000,11781.82,11789.12,11739.49,11739.49,1598010855],[1598014800000,11739.49,11768.56,11698.32,11754.05,1598014445],[1598018400000,11754.05,11782.16,11741.84,11741.84,1598018046],[1598022000000,11741.84,11778.1,11716.29,11778.1,1598021643],[1598025600000,11778.1,11778.26,11751.54,11762.33,1598025244],[1598029200000,11762.33,11782.39,11745.87,11748.67,1598028843],[1598032800000,11748.67,11751.9,11694.97,11730.29,1598032446],[1598036400000,11730.29,11734.24,11671.62,11679.41,1598036051],[1598040000000,11679.41,11735.83,11679.41,11716.15,1598039647],[1598043600000,11716.15,11730.97,11701.74,11701.74,1598043249],[1598047200000,11701.74,11701.74,11589.64,11589.64,1598046844],[1598050800000,11589.64,11620.94,11583.03,11597.61,1598050444],[1598054400000,11597.61,11614.47,11571.87,11572.3,1598054048],[1598058000000,11572.3,11601.12,11484.02,11512.65,1598057648],[1598061600000,11512.65,11512.65,11448.81,11488.97,1598061244],[1598065200000,11488.97,11520.94,11478.73,11506.13,1598064844],[1598068800000,11506.13,11525.63,11492.31,11519,1598068443],[1598072400000,11519,11522.93,11483.84,11483.84,1598072048],[1598076000000,11483.84,11510.41,11483.84,11508.65,1598075649],[1598079600000,11508.65,11583.41,11505.29,11563.72,1598079244],[1598083200000,11563.72,11596.16,11563.72,11596.16,1598082853],[1598086800000,11596.16,11624.04,11581.61,11608.45,1598086443],[1598090400000,11608.45,11612.59,11587.36,11596.26,1598090044],[1598094000000,11596.26,11608.42,11594.82,11608.42,1598093644],[1598097600000,11608.42,11608.42,11577.38,11578.07,1598097250],[1598101200000,11578.07,11609.98,11575.23,11609.98,1598100844],[1598104800000,11609.98,11614.46,11591.7,11601.71,1598104447],[1598108400000,11601.71,11614.24,11596.07,11614.24,1598108052],[1598112000000,11614.24,11633.52,11614.24,11628.39,1598111644],[1598115600000,11628.39,11628.39,11591.05,11596.58,1598115256],[1598119200000,11596.58,11613.11,11588.6,11613.11,1598118844],[1598122800000,11613.11,11623.59,11609.41,11618.72,1598122445],[1598126400000,11618.72,11625.73,11608.3,11618.4,1598126049],[1598130000000,11618.4,11618.4,11603.61,11617.2,1598129645],[1598133600000,11617.2,11669.77,11612.43,11669.77,1598133246],[1598137200000,11669.77,11674.43,11660.88,11660.88,1598136848],[1598140800000,11660.88,11684.79,11660.39,11682.34,1598140445],[1598144400000,11682.34,11684.96,11652.33,11652.33,1598144046],[1598148000000,11652.33,11660.42,11644.48,11647.86,1598147643],[1598151600000,11647.86,11662,11630.5,11641.82,1598151245],[1598155200000,11641.82,11647.78,11619.48,11630.01,1598154849],[1598158800000,11630.01,11630.01,11618.74,11624.18,1598158444],[1598162400000,11624.18,11628.65,11603.99,11603.99,1598162045],[1598166000000,11603.99,11615.13,11595.03,11613.99,1598165646],[1598169600000,11613.99,11635.79,11613.99,11635.79,1598169248],[1598173200000,11635.79,11638.21,11601.89,11601.89,1598172850],[1598176800000,11601.89,11615.14,11601.18,11611.13,1598176445],[1598180400000,11611.13,11614.11,11588,11596.64,1598180044],[1598184000000,11596.64,11596.64,11559.92,11572.78,1598183648],[1598187600000,11572.78,11585.21,11565.06,11573.63,1598187247],[1598191200000,11573.63,11645.51,11571.31,11636.21,1598190854],[1598194800000,11636.21,11636.21,11612.54,11627.84,1598194448],[1598198400000,11627.84,11650.1,11627.84,11647.81,1598198045],[1598202000000,11647.81,11653.39,11640.06,11649.74,1598201646],[1598205600000,11649.74,11662.88,11645.61,11661.56,1598205244],[1598209200000,11661.56,11683.29,11652.03,11677.24,1598208848],[1598212800000,11677.24,11687.12,11667.54,11687.12,1598212449],[1598216400000,11687.12,11710.25,11687.04,11698.27,1598216044],[1598220000000,11698.27,11698.27,11659.99,11675.65,1598219644],[1598223600000,11675.65,11687.47,11666.47,11668.6,1598223245],[1598227200000,11668.6,11676.62,11662.89,11675.48,1598226845],[1598230800000,11675.48,11675.48,11627.38,11640.66,1598230455],[1598234400000,11640.66,11647.73,11632.92,11642.6,1598234047],[1598238000000,11642.6,11675.4,11642.6,11673.1,1598237647],[1598241600000,11673.1,11688.11,11663.65,11686.15,1598241255],[1598245200000,11686.15,11689.85,11674.59,11679.06,1598244844],[1598248800000,11679.06,11685.29,11672.78,11672.78,1598248444],[1598252400000,11672.78,11728,11669.07,11728,1598252046],[1598256000000,11728,11761.33,11728,11749.51,1598255643],[1598259600000,11749.51,11773.03,11748.97,11765.03,1598259243],[1598263200000,11765.03,11778.78,11764.05,11764.12,1598262850],[1598266800000,11764.12,11783.23,11764.12,11778.98,1598266444],[1598270400000,11778.98,11801.95,11773.69,11784.92,1598270045],[1598274000000,11784.92,11805.33,11779.28,11781.97,1598273645],[1598277600000,11781.97,11785.5,11766.47,11778.79,1598277244],[1598281200000,11778.79,11779.32,11755.81,11755.81,1598280845],[1598284800000,11755.81,11755.81,11743.45,11749.48,1598284447],[1598288400000,11749.48,11770.35,11749.45,11765.8,1598288051],[1598292000000,11765.8,11765.8,11747.6,11753.57,1598291644],[1598295600000,11753.57,11755.72,11734.39,11736.73,1598295243],[1598299200000,11736.73,11744.54,11720.87,11741.74,1598298844],[1598302800000,11741.74,11750.48,11734.03,11739.33,1598302445],[1598306400000,11739.33,11774.35,11739.33,11774.35,1598306047],[1598310000000,11774.35,11774.35,11758.84,11760.55,1598309644],[1598313600000,11760.55,11786.06,11759.26,11781.98,1598313246],[1598317200000,11781.98,11781.98,11763.53,11766.11,1598316844],[1598320800000,11766.11,11773.94,11761.37,11773.94,1598320443],[1598324400000,11773.94,11774.2,11735.66,11735.83,1598324046],[1598328000000,11735.83,11735.83,11702.51,11706.65,1598327646],[1598331600000,11706.65,11709.3,11690.84,11699.79,1598331246],[1598335200000,11699.79,11715.93,11699.79,11703.66,1598334847],[1598338800000,11703.66,11703.66,11654.72,11660.22,1598338443],[1598342400000,11660.22,11660.22,11613.83,11613.83,1598342049],[1598346000000,11613.83,11613.83,11582.12,11600.95,1598345644],[1598349600000,11600.95,11607.7,11600.95,11605.58,1598349245],[1598353200000,11605.58,11621.54,11601.37,11621.54,1598352844],[1598356800000,11621.54,11657.54,11621.54,11636.43,1598356450],[1598360400000,11636.43,11639.31,11518.86,11535.16,1598360054],[1598364000000,11535.16,11546.1,11486.97,11486.97,1598363644],[1598367600000,11486.97,11486.97,11432.75,11464.48,1598367251],[1598371200000,11464.48,11466.87,11426.65,11450.89,1598370845],[1598374800000,11450.89,11480.62,11450.22,11450.22,1598374444],[1598378400000,11450.22,11450.22,11319.02,11319.02,1598378048],[1598382000000,11319.02,11333.29,11232.53,11333.29,1598381651],[1598385600000,11333.29,11362.01,11326.42,11353.34,1598385244],[1598389200000,11353.34,11353.34,11321.02,11325.92,1598388843],[1598392800000,11325.92,11342.49,11314.33,11339.76,1598392443],[1598396400000,11339.76,11400.53,11339.76,11391.53,1598396053],[1598400000000,11391.53,11392,11374.2,11374.2,1598399648],[1598403600000,11374.2,11379.51,11300.78,11307.26,1598403248],[1598407200000,11307.26,11350.99,11307.17,11349.78,1598406844],[1598410800000,11349.78,11390.24,11349.69,11390.24,1598410443],[1598414400000,11390.24,11401.66,11364.01,11365.92,1598414051],[1598418000000,11365.92,11398.83,11365.92,11380.63,1598417648],[1598421600000,11380.63,11399.01,11377.97,11399.01,1598421256],[1598425200000,11399.01,11399.01,11347.21,11352.45,1598424848],[1598428800000,11352.45,11374.49,11314.05,11374.49,1598428445],[1598432400000,11374.49,11380.75,11358.63,11358.63,1598432052],[1598436000000,11358.63,11379.12,11358.63,11375.42,1598435649],[1598439600000,11375.42,11426.86,11375.42,11417.94,1598439244],[1598443200000,11417.94,11434.1,11408.7,11411.19,1598442848],[1598446800000,11411.19,11416.83,11330.13,11330.13,1598446449],[1598450400000,11330.13,11343.55,11297.38,11342.65,1598450047],[1598454000000,11342.65,11481.23,11342.46,11474.58,1598453644],[1598457600000,11474.58,11487.97,11460.24,11487.97,1598457249],[1598461200000,11487.97,11527.22,11475.94,11513.01,1598460850],[1598464800000,11513.01,11513.01,11490.76,11502.73,1598464450],[1598468400000,11502.73,11502.73,11463.21,11463.21,1598468045],[1598472000000,11463.21,11498.23,11463.21,11498.23,1598471645],[1598475600000,11498.23,11507.82,11484.96,11507.82,1598475245],[1598479200000,11507.82,11520.09,11494.28,11494.28,1598478843],[1598482800000,11494.28,11494.28,11477.27,11477.27,1598482450],[1598486400000,11477.27,11499.93,11469.18,11493.13,1598486047],[1598490000000,11493.13,11494.02,11478.81,11484.44,1598489643],[1598493600000,11484.44,11487.08,11462.43,11462.43,1598493248],[1598497200000,11462.43,11462.43,11404.33,11410.23,1598496847],[1598500800000,11410.23,11427.64,11407.67,11419.79,1598500445],[1598504400000,11419.79,11423.29,11403.32,11403.32,1598504046],[1598508000000,11403.32,11403.32,11370.45,11373.34,1598507649],[1598511600000,11373.34,11401.16,11369.87,11401.16,1598511247],[1598515200000,11401.16,11423.8,11397.85,11423.8,1598514844],[1598518800000,11423.8,11427.46,11400.53,11407.01,1598518445],[1598522400000,11407.01,11440.62,11395.54,11434.49,1598522049],[1598526000000,11434.49,11434.99,11393.19,11393.19,1598525644],[1598529600000,11393.19,11400.22,11375.75,11381.02,1598529244],[1598533200000,11381.02,11382.99,11317.8,11317.8,1598532850],[1598536800000,11317.8,11570.77,11317.8,11457.25,1598536445],[1598540400000,11457.25,11457.25,11333.08,11342.63,1598540047],[1598544000000,11342.63,11345.96,11331.39,11342.72,1598543648],[1598547600000,11342.72,11378.18,11335.91,11335.91,1598547249],[1598551200000,11335.91,11335.91,11186.08,11186.08,1598550856],[1598554800000,11186.08,11241.97,11186.08,11241.97,1598554450],[1598558400000,11241.97,11287.86,11241.97,11274.53,1598558043],[1598562000000,11274.53,11306.31,11267.83,11289.67,1598561646],[1598565600000,11289.67,11308.69,11280.41,11303.6,1598565248],[1598569200000,11303.6,11331.36,11303.6,11308.18,1598568844],[1598572800000,11308.18,11332.39,11303.34,11332.36,1598572444],[1598576400000,11332.36,11332.94,11316.42,11332.56,1598576044],[1598580000000,11332.56,11378.52,11332.56,11378.52,1598579650],[1598583600000,11378.52,11391.6,11376.42,11381.63,1598583246],[1598587200000,11381.63,11393.53,11367.66,11367.66,1598586844],[1598590800000,11367.66,11397.26,11367.66,11391.96,1598590443],[1598594400000,11391.96,11403.51,11387.72,11391.09,1598594046],[1598598000000,11391.09,11452.06,11391.09,11449.07,1598597644],[1598601600000,11449.07,11449.07,11407.85,11407.85,1598601246],[1598605200000,11407.85,11426.33,11396.75,11426.33,1598604848],[1598608800000,11426.33,11465.88,11417.62,11449.2,1598608451],[1598612400000,11449.2,11454.61,11439.89,11450.68,1598612046],[1598616000000,11450.68,11466.45,11449.6,11466.45,1598615644],[1598619600000,11466.45,11485.45,11466.45,11468.9,1598619252],[1598623200000,11468.9,11469.14,11461.05,11467.76,1598622843],[1598626800000,11467.76,11472.23,11447.05,11447.05,1598626450],[1598630400000,11447.05,11519.26,11447.05,11519.26,1598630044],[1598634000000,11519.26,11534.43,11513.69,11526.89,1598633643],[1598637600000,11526.89,11526.89,11495.35,11495.35,1598637245],[1598641200000,11495.35,11511.06,11485.81,11502.18,1598640851],[1598644800000,11502.18,11531.19,11496.15,11531.19,1598644453],[1598648400000,11531.19,11531.19,11510.3,11517.91,1598648048],[1598652000000,11517.91,11517.91,11498.32,11504.49,1598651644],[1598655600000,11504.49,11511.61,11491.61,11494.12,1598655243],[1598659200000,11494.12,11543.15,11494.12,11539.58,1598658843],[1598662800000,11539.58,11545.08,11516.86,11521.82,1598662444],[1598666400000,11521.82,11521.82,11506.4,11506.4,1598666048],[1598670000000,11506.4,11514.37,11503.3,11514.37,1598669644],[1598673600000,11514.37,11521.87,11499.16,11521.87,1598673243],[1598677200000,11521.87,11522.1,11504.11,11516.1,1598676844],[1598680800000,11516.1,11522.33,11511.32,11515.17,1598680446],[1598684400000,11515.17,11536.78,11513.4,11526.1,1598684044],[1598688000000,11526.1,11577.64,11525.63,11577.64,1598687643],[1598691600000,11577.64,11577.64,11554.42,11560.74,1598691245],[1598695200000,11560.74,11562.48,11548.31,11562.48,1598694844],[1598698800000,11562.48,11563.87,11502.12,11502.12,1598698446],[1598702400000,11502.12,11502.12,11479.73,11487.68,1598702054],[1598706000000,11487.68,11502.54,11478.67,11478.67,1598705644],[1598709600000,11478.67,11489.92,11478.67,11479.75,1598709249],[1598713200000,11479.75,11495.45,11469.75,11495.45,1598712846],[1598716800000,11495.45,11518.19,11495.37,11516.86,1598716443],[1598720400000,11516.86,11516.86,11501.35,11514.14,1598720043],[1598724000000,11514.14,11545.7,11514.14,11537.32,1598723653],[1598727600000,11537.32,11548.93,11533.78,11548.93,1598727246],[1598731200000,11548.93,11558.78,11544.88,11548.72,1598730852],[1598734800000,11548.72,11548.72,11525.88,11529.66,1598734446],[1598738400000,11529.66,11532.9,11522.67,11526.73,1598738047],[1598742000000,11526.73,11531.21,11521.97,11522.74,1598741645],[1598745600000,11522.74,11523.39,11507.91,11512.15,1598745245],[1598749200000,11512.15,11512.15,11492.43,11509.6,1598748844],[1598752800000,11509.6,11618.54,11509.6,11615.79,1598752450],[1598756400000,11615.79,11632.7,11615.79,11625.23,1598756048],[1598760000000,11625.23,11630.22,11613.78,11619.23,1598759644],[1598763600000,11619.23,11626.91,11607.98,11614.77,1598763246],[1598767200000,11614.77,11614.77,11600.83,11607.14,1598766848],[1598770800000,11607.14,11622.88,11600.53,11608.92,1598770445],[1598774400000,11608.92,11609.85,11598.28,11609.85,1598774044],[1598778000000,11609.85,11624.09,11591.53,11591.53,1598777647],[1598781600000,11591.53,11607.18,11588.76,11603.32,1598781247],[1598785200000,11603.32,11605.47,11594.12,11595.9,1598784844],[1598788800000,11595.9,11618.42,11595.83,11610.52,1598788448],[1598792400000,11610.52,11620.66,11595.65,11620.66,1598792044],[1598796000000,11620.66,11658.59,11617.01,11637.97,1598795644],[1598799600000,11637.97,11647.64,11627.72,11631.1,1598799250],[1598803200000,11631.1,11665.09,11631.1,11660.57,1598802844],[1598806800000,11660.57,11673.79,11618.76,11673.79,1598806446],[1598810400000,11673.79,11675.3,11652.17,11663.34,1598810045],[1598814000000,11663.34,11663.91,11647.02,11649.99,1598813650],[1598817600000,11649.99,11661.24,11645.52,11645.52,1598817247],[1598821200000,11645.52,11671.07,11645.52,11645.74,1598820847],[1598824800000,11645.74,11650.41,11639.74,11642.14,1598824444],[1598828400000,11642.14,11663.09,11622.21,11663.09,1598828051],[1598832000000,11663.09,11713.77,11660.73,11706.81,1598831646],[1598835600000,11706.81,11727.4,11706.81,11727.4,1598835251],[1598839200000,11727.4,11727.4,11703.89,11706.64,1598838844],[1598842800000,11706.64,11708.97,11699.57,11699.57,1598842444],[1598846400000,11699.57,11705.69,11690.46,11694.93,1598846049],[1598850000000,11694.93,11705.63,11688.76,11688.76,1598849647],[1598853600000,11688.76,11689.34,11680.96,11680.96,1598853247],[1598857200000,11680.96,11684.06,11670.66,11681.93,1598856848],[1598860800000,11681.93,11692.34,11644,11644,1598860449],[1598864400000,11644,11644,11604.25,11604.25,1598864052],[1598868000000,11604.25,11626.81,11599.83,11626.81,1598867648],[1598871600000,11626.81,11631.76,11604.26,11629.29,1598871247],[1598875200000,11629.29,11699.5,11629.29,11697.32,1598874843],[1598878800000,11697.32,11703.43,11683.81,11688.79,1598878447],[1598882400000,11688.79,11768.79,11688.79,11737.24,1598882049],[1598886000000,11737.24,11737.24,11717.45,11729.83,1598885645],[1598889600000,11729.83,11747.36,11725.07,11745.04,1598889243],[1598893200000,11745.04,11752.88,11735.06,11735.06,1598892844],[1598896800000,11735.06,11741.49,11728.45,11736.02,1598896448],[1598900400000,11736.02,11748.97,11725.25,11744.29,1598900048],[1598904000000,11744.29,11744.29,11728.39,11737.72,1598903643],[1598907600000,11737.72,11746.62,11685.48,11685.48,1598907250],[1598911200000,11685.48,11710.17,11682.62,11701.45,1598910844],[1598914800000,11701.45,11701.45,11657.82,11682.91,1598914444],[1598918400000,11682.91,11696.67,11674.15,11693.75,1598918057],[1598922000000,11693.75,11693.75,11605.24,11619.55,1598921653],[1598925600000,11619.55,11633.15,11617.15,11633.15,1598925243],[1598929200000,11633.15,11644.31,11629.47,11629.47,1598928844],[1598932800000,11629.47,11703.87,11629.47,11697.86,1598932452],[1598936400000,11697.86,11715.97,11692.27,11705.51,1598936044],[1598940000000,11705.51,11732.06,11705.51,11732.06,1598939643],[1598943600000,11732.06,11860.97,11732.06,11842.75,1598943243],[1598947200000,11842.75,11909.02,11842.75,11899.52,1598946845],[1598950800000,11899.52,11934.52,11897.78,11907.15,1598950453],[1598954400000,11907.15,11947.23,11886.29,11945.21,1598954048],[1598958000000,11945.21,11957.37,11938.7,11939.17,1598957647],[1598961600000,11939.17,11947.15,11908.05,11928.04,1598961256],[1598965200000,11928.04,11928.04,11885.05,11922.59,1598964852],[1598968800000,11922.59,11922.59,11890.37,11890.37,1598968444],[1598972400000,11890.37,11898.31,11861.82,11878.31,1598972046],[1598976000000,11878.31,11982.39,11878.31,11982.39,1598975644],[1598979600000,11982.39,12046.47,11982.39,12027.64,1598979249],[1598983200000,12027.64,12027.64,11988.3,11989.14,1598982846],[1598986800000,11989.14,12018.42,11989.14,12004.14,1598986444],[1598990400000,12004.14,12005.25,11991.83,11994.04,1598990043],[1598994000000,11994.04,12003.48,11976.72,11999.16,1598993645],[1598997600000,11999.16,12038.03,11999.16,12037.85,1598997246],[1599001200000,12037.85,12067.08,11984.86,11984.86,1599000850],[1599004800000,11984.86,12018.59,11984.86,11996.07,1599004449],[1599008400000,11996.07,11996.07,11935.9,11935.9,1599008048],[1599012000000,11935.9,11935.9,11906.09,11924.9,1599011656],[1599015600000,11924.9,11924.9,11890.92,11902.8,1599015249],[1599019200000,11902.8,11902.8,11857.17,11860.09,1599018844],[1599022800000,11860.09,11889.79,11860.04,11886.86,1599022447],[1599026400000,11886.86,11902.47,11878.88,11879.88,1599026045],[1599030000000,11879.88,11884.59,11797.37,11803.85,1599029652],[1599033600000,11803.85,11811.72,11783.79,11792.52,1599033245],[1599037200000,11792.52,11792.52,11718.22,11719.29,1599036844],[1599040800000,11719.29,11741.07,11709.99,11741.07,1599040446],[1599044400000,11741.07,11746.55,11628.71,11628.71,1599044047],[1599048000000,11628.71,11628.71,11371.03,11380.5,1599047644],[1599051600000,11380.5,11465.33,11380.5,11439.51,1599051244],[1599055200000,11439.51,11455.32,11384.5,11384.5,1599054849],[1599058800000,11384.5,11384.5,11345.39,11345.39,1599058444],[1599062400000,11345.39,11361.57,11295.72,11361.57,1599062043],[1599066000000,11361.57,11367.34,11294.57,11299.13,1599065832],[1599069600000,11299.13,11364.61,11299.13,11364.61,1599069253],[1599073200000,11364.61,11396.02,11353.3,11391.58,1599072844],[1599076800000,11391.58,11407.58,11390.84,11395.56,1599076450],[1599080400000,11395.56,11398.59,11352.35,11372.58,1599080046],[1599084000000,11372.58,11391.05,11371.14,11383.67,1599083644],[1599087600000,11383.67,11426.56,11377.54,11426.56,1599087244],[1599091200000,11426.56,11432.08,11421.31,11421.31,1599090857],[1599094800000,11421.31,11439.63,11395.88,11439.63,1599094445],[1599098400000,11439.63,11439.63,11403.91,11422.54,1599098043],[1599102000000,11422.54,11433.31,11417.14,11428.48,1599101645],[1599105600000,11428.48,11437.94,11378.94,11378.94,1599105251],[1599109200000,11378.94,11393.82,11357.14,11357.14,1599108852],[1599112800000,11357.14,11357.14,11312.71,11312.94,1599112444],[1599116400000,11312.94,11332.14,11310.56,11321.58,1599116045],[1599120000000,11321.58,11351.05,11305.23,11351.05,1599119654],[1599123600000,11351.05,11418.21,11351.05,11392.27,1599123246],[1599127200000,11392.27,11401.07,11389.26,11401.07,1599126843],[1599130800000,11401.07,11405.92,11332.09,11332.09,1599130444],[1599134400000,11332.09,11332.09,11258.53,11281.62,1599134044],[1599138000000,11281.62,11281.62,10835.16,10835.16,1599137646],[1599141600000,10835.16,10886.63,10833.19,10886.63,1599141254],[1599145200000,10886.63,10953.98,10874.53,10874.53,1599144845],[1599148800000,10874.53,10901.47,10648.54,10719.58,1599148449],[1599152400000,10719.58,10759.83,10683.29,10703.88,1599152047],[1599156000000,10703.88,10780.28,10647.74,10763.19,1599155644],[1599159600000,10763.19,10763.19,10733.18,10733.18,1599159250],[1599163200000,10733.18,10733.18,10684.73,10709.27,1599162843],[1599166800000,10709.27,10759.12,10696.74,10759.12,1599166444],[1599170400000,10759.12,10809.59,10751.05,10764.59,1599170044],[1599174000000,10764.59,10764.59,10709.83,10712.83,1599173651],[1599177600000,10712.83,10712.83,10186.87,10198.75,1599177249],[1599181200000,10198.75,10351.24,10198.75,10351.24,1599180843],[1599184800000,10351.24,10351.24,10303.03,10316.88,1599184447],[1599188400000,10316.88,10316.88,10243.56,10245.39,1599188048],[1599192000000,10245.39,10308.64,10245.39,10293.05,1599191644],[1599195600000,10293.05,10352.73,10293.05,10299.69,1599195245],[1599199200000,10299.69,10324.1,10293.22,10313.98,1599198855],[1599202800000,10313.98,10325.62,10289.5,10313.4,1599202448],[1599206400000,10313.4,10313.4,10265.44,10280.19,1599206045],[1599210000000,10280.19,10463.95,10280.19,10463.95,1599209649],[1599213600000,10463.95,10492.08,10445.12,10492.08,1599213247],[1599217200000,10492.08,10549.55,10492.08,10546.2,1599216847],[1599220800000,10546.2,10663.92,10458.96,10458.96,1599220445],[1599224400000,10458.96,10492.66,10452.08,10470.47,1599224045],[1599228000000,10470.47,10521.29,10470.47,10500.5,1599227644],[1599231600000,10500.5,10500.5,10239.4,10239.4,1599231251],[1599235200000,10239.4,10308.02,10224.47,10308.02,1599234845],[1599238800000,10308.02,10464.84,10308.02,10464.84,1599238444],[1599242400000,10464.84,10484.21,10439.33,10448.17,1599242050],[1599246000000,10448.17,10459.93,10414.57,10453.22,1599245647],[1599249600000,10453.22,10548.22,10453.22,10548.22,1599249244],[1599253200000,10548.22,10604.7,10548.22,10604.19,1599252844],[1599256800000,10604.19,10626.41,10592.62,10592.62,1599256448],[1599260400000,10592.62,10598.89,10572.48,10574.39,1599260044],[1599264000000,10574.39,10574.39,10495.28,10500.93,1599263646],[1599267600000,10500.93,10580.89,10500.93,10539.79,1599267251],[1599271200000,10539.79,10539.79,10477.08,10505.66,1599270845],[1599274800000,10505.66,10517.84,10474.6,10474.6,1599274445],[1599278400000,10474.6,10486.66,10455.06,10467.14,1599278043],[1599282000000,10467.14,10481.93,10457.69,10481.78,1599281645],[1599285600000,10481.78,10481.78,10459.26,10459.26,1599285245],[1599289200000,10459.26,10515.78,10446.62,10515.78,1599288847],[1599292800000,10515.78,10515.78,10427.85,10432.46,1599292448],[1599296400000,10432.46,10432.46,10400.65,10410.6,1599296043],[1599300000000,10410.6,10410.62,10351.43,10389.11,1599299644],[1599303600000,10389.11,10389.11,10317.88,10333.82,1599303248],[1599307200000,10333.82,10355.61,10251.22,10251.22,1599306844],[1599310800000,10251.22,10266.15,10063.31,10063.31,1599310452],[1599314400000,10063.31,10277.01,10063.31,10277.01,1599314048],[1599318000000,10277.01,10310.01,10277.01,10303.31,1599317652],[1599321600000,10303.31,10344,10303.01,10303.01,1599321247],[1599325200000,10303.01,10311.59,10218.32,10218.32,1599324846],[1599328800000,10218.32,10242.71,10156.06,10156.06,1599328443],[1599332400000,10156.06,10156.06,10111.09,10111.09,1599332046],[1599336000000,10111.09,10155.59,9958.86,10009.57,1599335644],[1599339600000,10009.57,10095.89,9954.96,10095.89,1599339243],[1599343200000,10095.89,10122.58,10068.74,10095.44,1599342852],[1599346800000,10095.44,10143.69,10088.07,10088.66,1599346446],[1599350400000,10088.66,10172.27,10047.28,10172.27,1599350044],[1599354000000,10172.27,10239.04,10165.61,10204.59,1599353655],[1599357600000,10204.59,10249.72,10185.38,10186.81,1599357243],[1599361200000,10186.81,10186.81,10121.26,10147.12,1599360844],[1599364800000,10147.12,10196.66,10147.12,10177.61,1599364444],[1599368400000,10177.61,10206.59,10109.1,10109.1,1599368054],[1599372000000,10109.1,10117.41,10059.25,10115.86,1599371646],[1599375600000,10115.86,10144.08,10113.9,10126.73,1599375243],[1599379200000,10126.73,10219.08,10126.73,10219.08,1599378847],[1599382800000,10219.08,10267.01,10205.61,10241.46,1599382444],[1599386400000,10241.46,10285.55,10233.21,10233.21,1599386050],[1599390000000,10233.21,10243.36,10208.83,10212.87,1599389653],[1599393600000,10212.87,10266.99,10212.87,10259.65,1599393245],[1599397200000,10259.65,10301.59,10256.91,10280.85,1599396845],[1599400800000,10280.85,10280.85,10235.43,10245.94,1599400444],[1599404400000,10245.94,10266.97,10222,10222,1599404048],[1599408000000,10222,10250.22,10178.47,10178.47,1599407645],[1599411600000,10178.47,10253.91,10178.47,10253.91,1599411252],[1599415200000,10253.91,10253.91,10230.19,10238.75,1599414844],[1599418800000,10238.75,10256.79,10221.47,10256.79,1599418445],[1599422400000,10256.79,10285.1,10250.99,10285.1,1599422051],[1599426000000,10285.1,10286.11,10240.74,10268.72,1599425651],[1599429600000,10268.72,10343.16,10260.27,10343.16,1599429247],[1599433200000,10343.16,10351.33,10218.13,10218.13,1599432844],[1599436800000,10218.13,10295.18,10216.19,10295.18,1599436446],[1599440400000,10295.18,10309.56,10274.89,10309.56,1599440043],[1599444000000,10309.56,10319.62,10264.55,10283.93,1599443649],[1599447600000,10283.93,10295.04,10245.51,10245.51,1599447245],[1599451200000,10245.51,10256.05,10217.58,10234.01,1599450851],[1599454800000,10234.01,10244.75,10201.52,10236.57,1599454445],[1599458400000,10236.57,10236.57,10172.93,10173.43,1599458046],[1599462000000,10173.43,10173.43,10113.3,10127.77,1599461646],[1599465600000,10127.77,10166.59,10100.1,10154.8,1599465245],[1599469200000,10154.8,10194.44,10134.09,10176.28,1599468847],[1599472800000,10176.28,10182.13,10155.35,10161.9,1599472453],[1599476400000,10161.9,10161.9,10108.72,10114.37,1599476043],[1599480000000,10114.37,10124.99,10050.25,10050.25,1599479646],[1599483600000,10050.25,10063.94,9961.74,9961.74,1599483251],[1599487200000,9961.74,10092.58,9925.82,10092.58,1599486850],[1599490800000,10092.58,10098.57,10058.28,10058.28,1599490444],[1599494400000,10058.28,10151.15,10038.06,10151.15,1599494056],[1599498000000,10151.15,10229,10151.15,10200.78,1599497644],[1599501600000,10200.78,10215.01,10184.57,10185.86,1599501254],[1599505200000,10185.86,10204.29,10185.86,10200.69,1599504847],[1599508800000,10200.69,10219.84,10187.48,10190.43,1599508444],[1599512400000,10190.43,10190.43,10131.69,10163.57,1599512055],[1599516000000,10163.57,10193.41,10161.72,10193.41,1599515646],[1599519600000,10193.41,10360.43,10178.83,10360.43,1599519249],[1599523200000,10360.43,10395.47,10360.43,10369.72,1599522851],[1599526800000,10369.72,10414.78,10345.42,10345.42,1599526446],[1599530400000,10345.42,10365.42,10333.25,10348.28,1599530045],[1599534000000,10348.28,10361.31,10330.79,10361.31,1599533649],[1599537600000,10361.31,10366.2,10330.76,10330.82,1599537246],[1599541200000,10330.82,10338.16,10279.88,10279.88,1599540848],[1599544800000,10279.88,10302.18,10273.85,10273.85,1599544445],[1599548400000,10273.85,10287.69,10256.2,10271.98,1599548050],[1599552000000,10271.98,10314.97,10271.98,10278.25,1599551649],[1599555600000,10278.25,10312.56,10217.71,10217.71,1599555246],[1599559200000,10217.71,10217.71,10158.35,10158.35,1599558844],[1599562800000,10158.35,10158.35,10029.84,10043.61,1599562450],[1599566400000,10043.61,10074.23,10000.45,10000.45,1599566054],[1599570000000,10000.45,10028.37,9975.44,10005.81,1599569650],[1599573600000,10005.81,10034.73,9981.5,9981.5,1599573244],[1599577200000,9981.5,10134.97,9981.5,10122.51,1599576847],[1599580800000,10122.51,10160.2,10115.36,10115.36,1599580443],[1599584400000,10115.36,10161.04,10108.31,10146.37,1599584048],[1599588000000,10146.37,10164.8,10145.78,10157.92,1599587651],[1599591600000,10157.92,10172.42,10044.11,10044.11,1599591246],[1599595200000,10044.11,10046.74,9991.73,10035.51,1599594843],[1599598800000,10035.51,10057.07,10017.44,10045.33,1599598447],[1599602400000,10045.33,10045.33,10013.83,10017.81,1599602043],[1599606000000,10017.81,10067.99,9955.41,10044.55,1599605645],[1599609600000,10044.55,10134.94,10044.55,10119.59,1599609253],[1599613200000,10119.59,10147.08,10115.56,10144.2,1599612849],[1599616800000,10144.2,10152.08,10109.84,10121.69,1599616451],[1599620400000,10121.69,10128.02,10043.83,10049.97,1599620044],[1599624000000,10049.97,10049.97,10018.89,10041.21,1599623647],[1599627600000,10041.21,10102.94,10038.95,10100.92,1599627244],[1599631200000,10100.92,10131.33,10100.62,10115.79,1599630843],[1599634800000,10115.79,10115.79,10094.15,10105.5,1599634446],[1599638400000,10105.5,10173.31,10105.5,10173.31,1599638044],[1599642000000,10173.31,10201.34,10168.79,10178.48,1599641651],[1599645600000,10178.48,10194.71,10172.08,10194.57,1599645244],[1599649200000,10194.57,10197.52,10170.38,10178.62,1599648848],[1599652800000,10178.62,10233.53,10178.62,10229.04,1599652446],[1599656400000,10229.04,10257.43,10200.47,10200.47,1599656046],[1599660000000,10200.47,10263.74,10200.47,10257.13,1599659644],[1599663600000,10257.13,10262.14,10234.34,10253.37,1599663244],[1599667200000,10253.37,10290.49,10253.37,10275.32,1599666847],[1599670800000,10275.32,10280.48,10235.97,10255.5,1599670444],[1599674400000,10255.5,10277.15,10248.67,10277.15,1599674052],[1599678000000,10277.15,10329.5,10277.15,10329.5,1599677655],[1599681600000,10329.5,10347.62,10326.03,10326.03,1599681245],[1599685200000,10326.03,10326.03,10300.58,10301.62,1599684844],[1599688800000,10301.62,10301.62,10275.24,10287.06,1599688445],[1599692400000,10287.06,10288.12,10264.97,10288.12,1599692047],[1599696000000,10288.12,10303.22,10226.38,10247.89,1599695644],[1599699600000,10247.89,10320.82,10242.72,10314.3,1599699252],[1599703200000,10314.3,10359.5,10298.52,10359.5,1599702854],[1599706800000,10359.5,10398.71,10359.5,10398.71,1599706444],[1599710400000,10398.71,10399.44,10372.94,10375.92,1599710046],[1599714000000,10375.92,10408.08,10372.54,10407.87,1599713646],[1599717600000,10407.87,10410.15,10393.53,10402.37,1599717246],[1599721200000,10402.37,10408.84,10359.79,10359.79,1599720845],[1599724800000,10359.79,10360.1,10315.49,10315.49,1599724443],[1599728400000,10315.49,10315.49,10283.69,10304.28,1599728047],[1599732000000,10304.28,10322.98,10267.51,10267.51,1599731643],[1599735600000,10267.51,10329.56,10246.18,10290.3,1599735246],[1599739200000,10290.3,10324.1,10274.19,10319.7,1599738848],[1599742800000,10319.7,10358.98,10305.06,10357.94,1599742444],[1599746400000,10357.94,10424.41,10357.94,10424.41,1599746051],[1599750000000,10424.41,10476.48,10424.01,10449.4,1599749644],[1599753600000,10449.4,10449.4,10355.58,10406.64,1599753246],[1599757200000,10406.64,10462.17,10336.76,10336.76,1599756845],[1599760800000,10336.76,10393.19,10336.76,10371.83,1599760446],[1599764400000,10371.83,10385.38,10297.8,10297.8,1599764048],[1599768000000,10297.8,10306.3,10280.05,10306.3,1599767645],[1599771600000,10306.3,10343.58,10272.45,10304.19,1599771252],[1599775200000,10304.19,10332.87,10278.63,10313.65,1599774843],[1599778800000,10313.65,10402.21,10313.65,10389.18,1599778448],[1599782400000,10389.18,10393.28,10298.7,10393.28,1599782046],[1599786000000,10393.28,10401.09,10327.96,10381.13,1599785649],[1599789600000,10381.13,10386.5,10328.44,10329.58,1599789244],[1599793200000,10329.58,10416.25,10240.38,10355.29,1599792846],[1599796800000,10355.29,10367.55,10190.47,10190.47,1599796445],[1599800400000,10190.47,10280,10162.49,10209.47,1599800050],[1599804000000,10209.47,10238.52,10174.77,10174.77,1599803655],[1599807600000,10174.77,10349.37,10174.77,10322.29,1599807247],[1599811200000,10322.29,10336.47,10203.99,10220.7,1599810843],[1599814800000,10220.7,10310.22,10194.85,10309.3,1599814444],[1599818400000,10309.3,10367.51,10251.81,10251.81,1599818049],[1599822000000,10251.81,10372.01,10251.81,10296.01,1599821657],[1599825600000,10296.01,10411.79,10296.01,10350.01,1599825245],[1599829200000,10350.01,10350.01,10265.25,10291.74,1599828843],[1599832800000,10291.74,10410.19,10276.09,10297.69,1599832447],[1599836400000,10297.69,10360.37,10262.27,10360.37,1599836053],[1599840000000,10360.37,10433.71,10336.14,10336.66,1599839656],[1599843600000,10336.66,10346.69,10310.45,10336.29,1599843247],[1599847200000,10336.29,10338.13,10297.95,10303.7,1599846848],[1599850800000,10303.7,10335.39,10303.7,10329.7,1599850449],[1599854400000,10329.7,10348.1,10324.42,10348.1,1599854051],[1599858000000,10348.1,10348.12,10333.69,10334.16,1599857646],[1599861600000,10334.16,10352.7,10329.03,10345.45,1599861246],[1599865200000,10345.45,10401.8,10345.45,10393.47,1599864843],[1599868800000,10393.47,10405.25,10368.83,10405.25,1599868453],[1599872400000,10405.25,10419.72,10352.06,10352.06,1599872044],[1599876000000,10352.06,10396.33,10347.92,10385.56,1599875643],[1599879600000,10385.56,10411.62,10355.83,10373.38,1599879247],[1599883200000,10373.38,10373.38,10326.03,10354.2,1599882844],[1599886800000,10354.2,10397.32,10351.72,10382.69,1599886451],[1599890400000,10382.69,10390.63,10325.27,10390.63,1599890045],[1599894000000,10390.63,10390.63,10327.31,10361.82,1599893643],[1599897600000,10361.82,10369.81,10313.56,10346.35,1599897249],[1599901200000,10346.35,10387.41,10317.58,10347.51,1599900844],[1599904800000,10347.51,10382.98,10319.98,10325.27,1599904446],[1599908400000,10325.27,10408.53,10325.27,10362.57,1599908047],[1599912000000,10362.57,10388.09,10324.88,10324.88,1599911643],[1599915600000,10324.88,10371.4,10292.39,10357.35,1599915244],[1599919200000,10357.35,10395.83,10325.38,10373.93,1599918848],[1599922800000,10373.93,10421.16,10371.18,10421.16,1599922443],[1599926400000,10421.16,10444.78,10402.82,10402.82,1599926046],[1599930000000,10402.82,10424.55,10374.1,10381.74,1599929644],[1599933600000,10381.74,10393.14,10337.62,10337.62,1599933244],[1599937200000,10337.62,10407.66,10335.36,10407.66,1599936844],[1599940800000,10407.66,10547.76,10381.07,10546.2,1599940445],[1599944400000,10546.2,10577.39,10459.02,10459.02,1599944049],[1599948000000,10459.02,10460.32,10345.69,10351.34,1599947644],[1599951600000,10351.34,10532.54,10351.34,10435.46,1599951250],[1599955200000,10435.46,10456.53,10428.82,10428.82,1599954853],[1599958800000,10428.82,10458.97,10428.82,10439.31,1599958448],[1599962400000,10439.31,10447.73,10427.75,10427.75,1599962055],[1599966000000,10427.75,10453.81,10421.1,10450.21,1599965655],[1599969600000,10450.21,10545.37,10448.34,10545.37,1599969245],[1599973200000,10545.37,10561.35,10542.18,10558.13,1599972849],[1599976800000,10558.13,10558.13,10528.6,10531.95,1599976446],[1599980400000,10531.95,10554.38,10531.95,10536.15,1599980045],[1599984000000,10536.15,10550.88,10534.83,10550.88,1599983656],[1599987600000,10550.88,10575.64,10547.56,10549.24,1599987246],[1599991200000,10549.24,10563.99,10526.76,10541.24,1599990843],[1599994800000,10541.24,10541.24,10452.73,10465.49,1599994446],[1599998400000,10465.49,10480.06,10388.55,10388.55,1599998049],[1600002000000,10388.55,10388.55,10335.01,10354.52,1600001643],[1600005600000,10354.52,10362.46,10321.54,10321.54,1600005245],[1600009200000,10321.54,10341.98,10320.03,10327.51,1600008844],[1600012800000,10327.51,10366.64,10327.51,10366.64,1600012444],[1600016400000,10366.64,10366.64,10275.13,10275.13,1600016046],[1600020000000,10275.13,10298.43,10239.06,10284.74,1600019646],[1600023600000,10284.74,10355.38,10284.38,10286.22,1600023245],[1600027200000,10286.22,10327.62,10248.81,10327.62,1600026846],[1600030800000,10327.62,10376.41,10293.77,10293.77,1600030444],[1600034400000,10293.77,10342.67,10254.26,10314.56,1600034050],[1600038000000,10314.56,10374.33,10314.49,10356.41,1600037647],[1600041600000,10356.41,10375.3,10305.35,10328.86,1600041245],[1600045200000,10328.86,10335.93,10281.72,10307.04,1600044848],[1600048800000,10307.04,10349.61,10266.01,10349.61,1600048445],[1600052400000,10349.61,10404.75,10329.28,10336.78,1600052047],[1600056000000,10336.78,10403.43,10336.78,10391.29,1600055647],[1600059600000,10391.29,10391.29,10327.12,10352.74,1600059248],[1600063200000,10352.74,10352.74,10289.9,10343.26,1600062847],[1600066800000,10343.26,10465.84,10343.26,10404.54,1600066447],[1600070400000,10404.54,10429.86,10334.51,10355.2,1600070047],[1600074000000,10355.2,10483,10355.2,10463.72,1600073651],[1600077600000,10463.72,10487.01,10360.22,10401.62,1600077248],[1600081200000,10401.62,10498.05,10401.62,10475.22,1600080845],[1600084800000,10475.22,10498.03,10395.18,10395.18,1600084446],[1600088400000,10395.18,10571.14,10395.18,10539.99,1600088044],[1600092000000,10539.99,10742.01,10518.2,10742.01,1600091646],[1600095600000,10742.01,10790.72,10683.42,10721.85,1600095252],[1600099200000,10721.85,10800.01,10721.85,10733.6,1600098846],[1600102800000,10733.6,10742.43,10690.79,10716.08,1600102448],[1600106400000,10716.08,10735.54,10702.65,10705.21,1600106046],[1600110000000,10705.21,10710.29,10684.93,10684.93,1600109643],[1600113600000,10684.93,10701.34,10682.81,10699.05,1600113251],[1600117200000,10699.05,10712,10686.72,10704.04,1600116849],[1600120800000,10704.04,10717.91,10695.89,10715.37,1600120444],[1600124400000,10715.37,10749.73,10683.16,10683.16,1600124048],[1600128000000,10683.16,10683.16,10654.09,10666.69,1600127649],[1600131600000,10666.69,10706.06,10666.69,10689.89,1600131245],[1600135200000,10689.89,10710.2,10683.98,10710.2,1600134845],[1600138800000,10710.2,10815.38,10710.2,10815.38,1600138447],[1600142400000,10815.38,10815.38,10778.8,10780.4,1600142055],[1600146000000,10780.4,10788.18,10741.01,10741.01,1600145644],[1600149600000,10741.01,10775.17,10740.97,10749.77,1600149243],[1600153200000,10749.77,10752.62,10735.94,10741.59,1600152847],[1600156800000,10741.59,10758.42,10737.25,10748.24,1600156444],[1600160400000,10748.24,10763.12,10676.23,10676.23,1600160056],[1600164000000,10676.23,10702.44,10660.38,10702.44,1600163651],[1600167600000,10702.44,10777.38,10693.14,10777.38,1600167244],[1600171200000,10777.38,10878.11,10777.38,10850.5,1600170850],[1600174800000,10850.5,10936.17,10845.67,10931.6,1600174444],[1600178400000,10931.6,10931.6,10885.26,10885.26,1600178046],[1600182000000,10885.26,10885.26,10844.17,10844.17,1600181644],[1600185600000,10844.17,10844.17,10782.71,10787,1600185250],[1600189200000,10787,10821.75,10751.02,10800.93,1600188846],[1600192800000,10800.93,10800.93,10775.09,10784.78,1600192445],[1600196400000,10784.78,10812.65,10778.71,10778.71,1600196044],[1600200000000,10778.71,10795.89,10772.31,10778.66,1600199649],[1600203600000,10778.66,10864.33,10778.66,10864.33,1600203247],[1600207200000,10864.33,10874.76,10844.06,10874.76,1600206846],[1600210800000,10874.76,10874.76,10837.67,10837.67,1600210445],[1600214400000,10837.67,10837.67,10785.72,10785.72,1600214046],[1600218000000,10785.72,10795.53,10714.76,10714.76,1600217648],[1600221600000,10714.76,10745.93,10705.72,10744.66,1600221243],[1600225200000,10744.66,10744.66,10718.02,10726.76,1600224847],[1600228800000,10726.76,10774.2,10726.76,10770.81,1600228448],[1600232400000,10770.81,10813.17,10770.81,10806.21,1600232048],[1600236000000,10806.21,10819.15,10794.85,10794.85,1600235652],[1600239600000,10794.85,10827.05,10777.81,10827.05,1600239245],[1600243200000,10827.05,10917.23,10827.05,10917.23,1600242844],[1600246800000,10917.23,10917.23,10891.93,10902.56,1600246455],[1600250400000,10902.56,10906.23,10880.03,10888.91,1600250044],[1600254000000,10888.91,10926.58,10863.87,10863.87,1600253645],[1600257600000,10863.87,10895.03,10863.87,10872.99,1600257253],[1600261200000,10872.99,10953.95,10872.99,10953.95,1600260849],[1600264800000,10953.95,10961.65,10931.7,10935.36,1600264453],[1600268400000,10935.36,10937.41,10891.07,10904.67,1600268052],[1600272000000,10904.67,11000.23,10904.04,11000.23,1600271644],[1600275600000,11000.23,11093.87,11000.23,11093.87,1600275243],[1600279200000,11093.87,11093.87,11031.63,11031.71,1600278844],[1600282800000,11031.71,11083.01,11003.54,11080.84,1600282444],[1600286400000,11080.84,11080.84,11000.89,11007.33,1600286044],[1600290000000,11007.33,11054.63,11005.43,11054.63,1600289646],[1600293600000,11054.63,11054.63,11001.16,11001.16,1600293244],[1600297200000,11001.16,11041.79,11001.16,11036.38,1600296849],[1600300800000,11036.38,11040.85,10982.1,10982.1,1600300456],[1600304400000,10982.1,11022.14,10954.83,11022.14,1600304052],[1600308000000,11022.14,11037.42,11011.98,11011.98,1600307646],[1600311600000,11011.98,11011.98,10928.96,10954.58,1600311243],[1600315200000,10954.58,10954.58,10907.99,10918.54,1600314844],[1600318800000,10918.54,10919.76,10891.78,10911.72,1600318447],[1600322400000,10911.72,10943.21,10906.7,10943.21,1600322056],[1600326000000,10943.21,10943.21,10888.17,10895.37,1600325644],[1600329600000,10895.37,10902.48,10881.16,10885.27,1600329254],[1600333200000,10885.27,10909.49,10885.27,10890.81,1600332846],[1600336800000,10890.81,10894.49,10877.48,10887.81,1600336443],[1600340400000,10887.81,10893.89,10814.17,10814.17,1600340053],[1600344000000,10814.17,10874.71,10814.17,10874.71,1600343648],[1600347600000,10874.71,10885.44,10835.64,10849.66,1600347250],[1600351200000,10849.66,10849.66,10776.29,10794.28,1600350852],[1600354800000,10794.28,10844.57,10794.28,10835.92,1600354447],[1600358400000,10835.92,10878.34,10833.61,10855.96,1600358045],[1600362000000,10855.96,10855.96,10824.7,10832.92,1600361644],[1600365600000,10832.92,10867.5,10832.92,10864.4,1600365243],[1600369200000,10864.4,10926.46,10864.4,10922.3,1600368850],[1600372800000,10922.3,10937.96,10912.1,10937.96,1600372446],[1600376400000,10937.96,10944.36,10931.86,10943.63,1600376045],[1600380000000,10943.63,10977.67,10943.63,10971.61,1600379648],[1600383600000,10971.61,10973.13,10947.47,10947.47,1600383249],[1600387200000,10947.47,10954.11,10932.7,10952.87,1600386847],[1600390800000,10952.87,10969.12,10915.4,10918.14,1600390453],[1600394400000,10918.14,10938.29,10918.14,10923.36,1600394045],[1600398000000,10923.36,10948.52,10921.47,10935.87,1600397643],[1600401600000,10935.87,10952.46,10935.87,10952.46,1600401244],[1600405200000,10952.46,10952.46,10911.17,10926.99,1600404847],[1600408800000,10926.99,10935.11,10918.18,10933.08,1600408446],[1600412400000,10933.08,10961.63,10920.46,10961.63,1600412046],[1600416000000,10961.63,10978.44,10956.45,10975.03,1600415643],[1600419600000,10975.03,10982.55,10948.24,10972,1600419244],[1600423200000,10972,11027.07,10959.28,11027.07,1600422849],[1600426800000,11027.07,11029.9,11004.35,11005.83,1600426452],[1600430400000,11005.83,11015.25,10993.87,11005.32,1600430044],[1600434000000,11005.32,11008.77,10981.7,10989.25,1600433643],[1600437600000,10989.25,11016.07,10979.38,10980.28,1600437243],[1600441200000,10980.28,10980.28,10943.44,10954.66,1600440844],[1600444800000,10954.66,10965.09,10906.13,10906.13,1600444445],[1600448400000,10906.13,10914.71,10879.79,10898.18,1600448043],[1600452000000,10898.18,10901.05,10848,10848,1600451643],[1600455600000,10848,10939.65,10848,10897.65,1600455250],[1600459200000,10897.65,10914.54,10848.57,10892.28,1600458845],[1600462800000,10892.28,10903.13,10861.77,10896.31,1600462449],[1600466400000,10896.31,10925.65,10885.39,10925.65,1600466049],[1600470000000,10925.65,10959.36,10925.65,10939.24,1600469647],[1600473600000,10939.24,10973.41,10907.92,10911.2,1600473250],[1600477200000,10911.2,10995.87,10911.2,10987.15,1600476846],[1600480800000,10987.15,10988.13,10958.96,10958.96,1600480443],[1600484400000,10958.96,10978.16,10950.52,10976.04,1600484045],[1600488000000,10976.04,10993.03,10965.34,10965.34,1600487644],[1600491600000,10965.34,10984.35,10965.34,10965.54,1600491249],[1600495200000,10965.54,10979.6,10957.45,10960.29,1600494844],[1600498800000,10960.29,10971.05,10947.32,10958.93,1600498451],[1600502400000,10958.93,10972.34,10930.57,10937.18,1600502048],[1600506000000,10937.18,10941.24,10914.05,10941.24,1600505648],[1600509600000,10941.24,10965.9,10928.47,10965.9,1600509245],[1600513200000,10965.9,10973.75,10953.01,10953.92,1600512848],[1600516800000,10953.92,11061.69,10953.44,11061.69,1600516449],[1600520400000,11061.69,11134.09,11061.69,11117.19,1600520045],[1600524000000,11117.19,11117.69,11095.33,11117.69,1600523644],[1600527600000,11117.69,11125.79,11078.85,11078.85,1600527248],[1600531200000,11078.85,11097.74,11076.49,11080.81,1600530847],[1600534800000,11080.81,11106.38,11080.81,11083.37,1600534455],[1600538400000,11083.37,11103.52,11076.29,11089.75,1600538043],[1600542000000,11089.75,11104.16,11040.65,11058.99,1600541648],[1600545600000,11058.99,11084.47,11058.99,11079.17,1600545247],[1600549200000,11079.17,11091.07,11056.37,11091.07,1600548844],[1600552800000,11091.07,11104.27,11060.73,11060.73,1600552443],[1600556400000,11060.73,11071.75,11056.13,11067.37,1600556051],[1600560000000,11067.37,11092.44,11059.96,11092.44,1600559644],[1600563600000,11092.44,11093.15,11056.42,11056.42,1600563249],[1600567200000,11056.42,11071.95,10984.76,10984.76,1600566844],[1600570800000,10984.76,10984.76,10940.44,10962.27,1600570444],[1600574400000,10962.27,10962.33,10942.51,10962.33,1600574048],[1600578000000,10962.33,10979.96,10958.45,10973.3,1600577644],[1600581600000,10973.3,10981.82,10955.74,10955.74,1600581243],[1600585200000,10955.74,10972.53,10954.89,10972.53,1600584847],[1600588800000,10972.53,11009.96,10967.31,10998.48,1600588447],[1600592400000,10998.48,10998.48,10972.6,10975.65,1600592043],[1600596000000,10975.65,10977.56,10954.56,10972,1600595645],[1600599600000,10972,10979.31,10963.73,10979.04,1600599243],[1600603200000,10979.04,10988.46,10970.63,10970.63,1600602845],[1600606800000,10970.63,10972.78,10885.61,10889.79,1600606445],[1600610400000,10889.79,10907.9,10852.29,10873.15,1600610048],[1600614000000,10873.15,10884.81,10855.39,10865.16,1600613645],[1600617600000,10865.16,10880.84,10856.11,10874.94,1600617244],[1600621200000,10874.94,10892.25,10820.96,10849.13,1600620844],[1600624800000,10849.13,10895.97,10849.13,10894.02,1600624446],[1600628400000,10894.02,10907.39,10890.35,10895.08,1600628047],[1600632000000,10895.08,10909.73,10887.18,10887.18,1600631645],[1600635600000,10887.18,10890.01,10866.22,10874.47,1600635243],[1600639200000,10874.47,10900.91,10856.04,10900.44,1600638846],[1600642800000,10900.44,10900.44,10864.93,10870.69,1600642453],[1600646400000,10870.69,10935.96,10870.69,10935.96,1600646049],[1600650000000,10935.96,10957.08,10923.5,10955.24,1600649645],[1600653600000,10955.24,10976.42,10939.36,10975.27,1600653248],[1600657200000,10975.27,10975.27,10959.47,10966.85,1600656844],[1600660800000,10966.85,10966.85,10945.47,10956.54,1600660446],[1600664400000,10956.54,10984.45,10956.54,10973.57,1600664046],[1600668000000,10973.57,10976.65,10953.14,10955.32,1600667645],[1600671600000,10955.32,10980.89,10955.32,10956.56,1600671248],[1600675200000,10956.56,10966.05,10925.41,10929.17,1600674844],[1600678800000,10929.17,10932.3,10872.24,10874.05,1600678445],[1600682400000,10874.05,10876.33,10821.12,10821.12,1600682047],[1600686000000,10821.12,10821.12,10690.93,10690.93,1600685645],[1600689600000,10690.93,10690.93,10620.46,10620.46,1600689251],[1600693200000,10620.46,10637.62,10562.86,10564.2,1600692845],[1600696800000,10564.2,10627.48,10553.73,10611.08,1600696444],[1600700400000,10611.08,10625.83,10403.89,10403.89,1600700045],[1600704000000,10403.89,10437.19,10380.26,10422.08,1600703650],[1600707600000,10422.08,10441.25,10405.62,10424.36,1600707251],[1600711200000,10424.36,10434.34,10401.77,10427.91,1600710846],[1600714800000,10427.91,10427.91,10401.17,10401.17,1600714446],[1600718400000,10401.17,10498.25,10401.17,10488.04,1600718049],[1600722000000,10488.04,10533.85,10488.04,10533.85,1600721647],[1600725600000,10533.85,10533.85,10493.54,10530.02,1600725243],[1600729200000,10530.02,10536.31,10514.31,10527.31,1600728845],[1600732800000,10527.31,10527.31,10484.92,10484.92,1600732450],[1600736400000,10484.92,10491.79,10425.69,10472.82,1600736046],[1600740000000,10472.82,10473.62,10433.62,10444.86,1600739643],[1600743600000,10444.86,10465.54,10444.86,10461.25,1600743246],[1600747200000,10461.25,10484.16,10455.99,10478.67,1600746850],[1600750800000,10478.67,10491.72,10471.5,10483.71,1600750451],[1600754400000,10483.71,10483.71,10463.01,10470.59,1600754047],[1600758000000,10470.59,10502.78,10449.97,10452.06,1600757647],[1600761600000,10452.06,10456.97,10391.87,10416.44,1600761250],[1600765200000,10416.44,10465.26,10397.25,10465.26,1600764849],[1600768800000,10465.26,10475.75,10459.31,10473.29,1600768445],[1600772400000,10473.29,10484.18,10464.14,10474.74,1600772045],[1600776000000,10474.74,10504.69,10473.01,10491.1,1600775647],[1600779600000,10491.1,10493.49,10466.23,10493.49,1600779245],[1600783200000,10493.49,10517.65,10493.22,10498.56,1600782844],[1600786800000,10498.56,10509.29,10489.3,10498.38,1600786446],[1600790400000,10498.38,10498.38,10457.79,10468.09,1600790043],[1600794000000,10468.09,10494.66,10468.09,10486.64,1600793644],[1600797600000,10486.64,10486.64,10468.76,10486.37,1600797247],[1600801200000,10486.37,10513.72,10486.37,10502.78,1600800847],[1600804800000,10502.78,10505.45,10488.67,10488.67,1600804444],[1600808400000,10488.67,10512.79,10488.67,10512.14,1600808043],[1600812000000,10512.14,10568.08,10512.14,10549.77,1600811645],[1600815600000,10549.77,10553.35,10521.29,10534.64,1600815249],[1600819200000,10534.64,10536.78,10519.34,10524.37,1600818847],[1600822800000,10524.37,10542.94,10524.37,10530.9,1600822447],[1600826400000,10530.9,10535.37,10524.64,10528.17,1600826046],[1600830000000,10528.17,10533.72,10522.7,10522.7,1600829644],[1600833600000,10522.7,10528.24,10512.08,10512.08,1600833246],[1600837200000,10512.08,10512.08,10485.06,10490.36,1600836847],[1600840800000,10490.36,10554.73,10479.73,10554.73,1600840449],[1600844400000,10554.73,10554.73,10444,10449.74,1600844045],[1600848000000,10449.74,10449.74,10404.93,10422.91,1600847653],[1600851600000,10422.91,10453.64,10422.91,10452.66,1600851252],[1600855200000,10452.66,10475.6,10451.49,10465.53,1600854843],[1600858800000,10465.53,10488.52,10465.53,10488.52,1600858445],[1600862400000,10488.52,10507.05,10488.52,10505.84,1600862044],[1600866000000,10505.84,10521.7,10487.58,10519.15,1600865645],[1600869600000,10519.15,10539.62,10515.74,10539.52,1600869247],[1600873200000,10539.52,10539.52,10484.03,10494.08,1600872843],[1600876800000,10494.08,10494.08,10463.87,10467.85,1600876444],[1600880400000,10467.85,10509.28,10462.4,10509.28,1600880047],[1600884000000,10509.28,10509.28,10496.11,10496.44,1600883644],[1600887600000,10496.44,10496.44,10448.53,10448.53,1600887245],[1600891200000,10448.53,10448.53,10318.87,10328.82,1600890845],[1600894800000,10328.82,10328.82,10245.93,10245.93,1600894448],[1600898400000,10245.93,10254.62,10212.35,10241.94,1600898045],[1600902000000,10241.94,10274.66,10241.94,10255.51,1600901644],[1600905600000,10255.51,10258.58,10216.59,10225.54,1600905244],[1600909200000,10225.54,10282.18,10219.01,10282.18,1600908849],[1600912800000,10282.18,10298.16,10279.9,10290.44,1600912447],[1600916400000,10290.44,10329.65,10284.72,10314.93,1600916047],[1600920000000,10314.93,10332.1,10309.73,10324.25,1600919643],[1600923600000,10324.25,10324.25,10304.13,10304.13,1600923245],[1600927200000,10304.13,10307.56,10293.43,10300.93,1600926846],[1600930800000,10300.93,10326.78,10294.05,10296.19,1600930445],[1600934400000,10296.19,10329.61,10296.19,10329.61,1600934048],[1600938000000,10329.61,10352.09,10329.61,10344.85,1600937646],[1600941600000,10344.85,10344.85,10313.31,10326.34,1600941250],[1600945200000,10326.34,10344.68,10326.34,10340.36,1600944845],[1600948800000,10340.36,10413.87,10340.36,10412.24,1600948444],[1600952400000,10412.24,10422.16,10400.43,10400.43,1600952044],[1600956000000,10400.43,10400.43,10354.81,10354.81,1600955651],[1600959600000,10354.81,10419.66,10354.81,10388.06,1600959252],[1600963200000,10388.06,10500.66,10388.06,10500.66,1600962845],[1600966800000,10500.66,10646.45,10500.66,10636,1600966447],[1600970400000,10636,10704.6,10636,10701.52,1600970046],[1600974000000,10701.52,10701.52,10656.86,10656.86,1600973651],[1600977600000,10656.86,10661.9,10630.64,10661.9,1600977247],[1600981200000,10661.9,10668.19,10645.02,10645.02,1600980853],[1600984800000,10645.02,10666.44,10644.09,10651.17,1600984446],[1600988400000,10651.17,10705.6,10651.17,10705.6,1600988044],[1600992000000,10705.6,10765.45,10705.6,10751.12,1600991643],[1600995600000,10751.12,10752.47,10720.45,10720.45,1600995248],[1600999200000,10720.45,10738.12,10716.15,10716.15,1600998853],[1601002800000,10716.15,10725.77,10710.44,10724.6,1601002444],[1601006400000,10724.6,10724.6,10708.33,10708.33,1601006044],[1601010000000,10708.33,10708.33,10685.45,10704.96,1601009645],[1601013600000,10704.96,10704.96,10682.86,10689.1,1601013246],[1601017200000,10689.1,10689.1,10661.73,10668.95,1601016848],[1601020800000,10668.95,10710.25,10668.95,10708.4,1601020450],[1601024400000,10708.4,10713.29,10652.76,10652.76,1601024043],[1601028000000,10652.76,10652.76,10601.14,10601.14,1601027647],[1601031600000,10601.14,10617.07,10597.57,10616.97,1601031247],[1601035200000,10616.97,10643.72,10596.59,10643.72,1601034847],[1601038800000,10643.72,10666.56,10625.89,10625.89,1601038444],[1601042400000,10625.89,10652.33,10625.89,10640.26,1601042051],[1601046000000,10640.26,10646.12,10604.06,10646.12,1601045643],[1601049600000,10646.12,10668.02,10615.52,10664.14,1601049244],[1601053200000,10664.14,10672.37,10648.2,10651.35,1601052843],[1601056800000,10651.35,10707.49,10651.35,10707.49,1601056453],[1601060400000,10707.49,10745.53,10707.49,10720.97,1601060044],[1601064000000,10720.97,10729.04,10712.83,10712.83,1601063647],[1601067600000,10712.83,10754.25,10712.83,10744.45,1601067247],[1601071200000,10744.45,10754.77,10726.95,10754.77,1601070851],[1601074800000,10754.77,10755.36,10726.15,10732.19,1601074453],[1601078400000,10732.19,10732.19,10691.37,10693.8,1601078044],[1601082000000,10693.8,10720.62,10693.8,10695.71,1601081652],[1601085600000,10695.71,10698.57,10689.57,10698.57,1601085247],[1601089200000,10698.57,10731.9,10698.57,10731.9,1601088845],[1601092800000,10731.9,10748.28,10727.67,10737,1601092453],[1601096400000,10737,10737,10719.03,10732.93,1601096052],[1601100000000,10732.93,10756.16,10732.93,10742.71,1601099653],[1601103600000,10742.71,10776.83,10742.71,10767.81,1601103245],[1601107200000,10767.81,10767.81,10723.52,10723.52,1601106849],[1601110800000,10723.52,10728.93,10702.7,10702.7,1601110455],[1601114400000,10702.7,10722.42,10702.7,10722.42,1601114049],[1601118000000,10722.42,10733.01,10704.36,10733.01,1601117648],[1601121600000,10733.01,10745.18,10726.71,10726.71,1601121243],[1601125200000,10726.71,10726.71,10699.8,10699.8,1601124843],[1601128800000,10699.8,10715.05,10696.67,10709.33,1601128444],[1601132400000,10709.33,10737.21,10702.59,10735.47,1601132043],[1601136000000,10735.47,10749.34,10729.75,10741.98,1601135649],[1601139600000,10741.98,10745.82,10719.95,10745.82,1601139244],[1601143200000,10745.82,10757.7,10745.42,10746.8,1601142847],[1601146800000,10746.8,10769.01,10746.8,10748.8,1601146451],[1601150400000,10748.8,10748.8,10731.21,10733.04,1601150047],[1601154000000,10733.04,10737.62,10726.91,10733.27,1601153647],[1601157600000,10733.27,10758.54,10733.27,10758.54,1601157244],[1601161200000,10758.54,10763,10738.91,10750.53,1601160848],[1601164800000,10750.53,10762.56,10748.91,10753.48,1601164443],[1601168400000,10753.48,10765.98,10743.65,10763.51,1601168047],[1601172000000,10763.51,10802.39,10763.51,10794.47,1601171645],[1601175600000,10794.47,10794.47,10773.51,10786.01,1601175244],[1601179200000,10786.01,10797.17,10786.01,10788.71,1601178845],[1601182800000,10788.71,10801.2,10786.39,10801.2,1601182443],[1601186400000,10801.2,10801.2,10783.97,10799.94,1601186046],[1601190000000,10799.94,10799.94,10717.21,10717.21,1601189649],[1601193600000,10717.21,10717.21,10685.65,10697.8,1601193251],[1601197200000,10697.8,10697.8,10654.3,10658.13,1601196850],[1601200800000,10658.13,10667.28,10647.17,10661.74,1601200457],[1601204400000,10661.74,10677.97,10655.44,10677.97,1601204045],[1601208000000,10677.97,10684.17,10667.19,10672.63,1601207643],[1601211600000,10672.63,10677.86,10647.39,10668.16,1601211249],[1601215200000,10668.16,10689.33,10668.16,10689.33,1601214854],[1601218800000,10689.33,10694.14,10681,10681.92,1601218445],[1601222400000,10681.92,10712.33,10667.13,10712.33,1601222045],[1601226000000,10712.33,10764.71,10712.33,10754.25,1601225646],[1601229600000,10754.25,10754.25,10729.94,10742.51,1601229244],[1601233200000,10742.51,10751.11,10741.65,10746.69,1601232849],[1601236800000,10746.69,10747.04,10726.27,10726.27,1601236449],[1601240400000,10726.27,10743.15,10726.27,10738.22,1601240044],[1601244000000,10738.22,10742.58,10724.99,10742.58,1601243643],[1601247600000,10742.58,10763.64,10737.86,10757,1601247244],[1601251200000,10757,10767.86,10748.2,10767.86,1601250848],[1601254800000,10767.86,10907.93,10767.86,10907.93,1601254445],[1601258400000,10907.93,10925.92,10904.41,10914.53,1601258045],[1601262000000,10914.53,10941.13,10914.53,10927.6,1601261645],[1601265600000,10927.6,10927.6,10902.05,10903.88,1601265246],[1601269200000,10903.88,10910.95,10895.97,10910.95,1601268851],[1601272800000,10910.95,10917.41,10901.21,10901.21,1601272447],[1601276400000,10901.21,10901.21,10881.62,10882.52,1601276047],[1601280000000,10882.52,10890.68,10859.5,10879.46,1601279645],[1601283600000,10879.46,10893.15,10869.82,10887.08,1601283244],[1601287200000,10887.08,10887.08,10867.09,10870.28,1601286847],[1601290800000,10870.28,10894.29,10864.27,10891.67,1601290446],[1601294400000,10891.67,10909.42,10877.02,10880.59,1601294047],[1601298000000,10880.59,10922.92,10880.59,10900.63,1601297646],[1601301600000,10900.63,10949.12,10894.78,10926.79,1601301244],[1601305200000,10926.79,10926.79,10901.7,10905.26,1601304851],[1601308800000,10905.26,10918.65,10893.79,10916.45,1601308444],[1601312400000,10916.45,10916.45,10896.57,10903.26,1601312046],[1601316000000,10903.26,10911.1,10898.31,10898.31,1601315643],[1601319600000,10898.31,10898.86,10884.17,10885.74,1601319247],[1601323200000,10885.74,10887.44,10861.8,10871.5,1601322846],[1601326800000,10871.5,10893.84,10870.41,10887.99,1601326450],[1601330400000,10887.99,10896.54,10872.76,10896.54,1601330045],[1601334000000,10896.54,10898.57,10885.43,10885.43,1601333646],[1601337600000,10885.43,10885.43,10750.26,10750.26,1601337243],[1601341200000,10750.26,10750.26,10710.47,10730.11,1601340847],[1601344800000,10730.11,10733.83,10708.27,10717.31,1601344444],[1601348400000,10717.31,10717.31,10698.53,10704.91,1601348052],[1601352000000,10704.91,10714.65,10678.36,10714.22,1601351644],[1601355600000,10714.22,10719.41,10707.62,10719.15,1601355248],[1601359200000,10719.15,10719.15,10696.23,10703.29,1601358852],[1601362800000,10703.29,10709.31,10695.31,10707.7,1601362443],[1601366400000,10707.7,10751.6,10707.7,10751.6,1601366044],[1601370000000,10751.6,10751.6,10728.01,10748.81,1601369647],[1601373600000,10748.81,10757.18,10741.37,10741.37,1601373244],[1601377200000,10741.37,10772.3,10732.91,10771.4,1601376843],[1601380800000,10771.4,10792.65,10771.4,10781.87,1601380449],[1601384400000,10781.87,10781.94,10762.64,10762.64,1601384045],[1601388000000,10762.64,10775.41,10750.55,10765.54,1601387643],[1601391600000,10765.54,10797.19,10765.54,10770.73,1601391243],[1601395200000,10770.73,10780.99,10764.34,10766.27,1601394843],[1601398800000,10766.27,10766.27,10693.52,10699.85,1601398448],[1601402400000,10699.85,10709.9,10668.71,10685.44,1601402045],[1601406000000,10685.44,10748.48,10685.44,10740.3,1601405643],[1601409600000,10740.3,10750.86,10740.3,10745.02,1601409244],[1601413200000,10745.02,10774.78,10745.02,10774.78,1601412846],[1601416800000,10774.78,10790.25,10770.04,10770.1,1601416452],[1601420400000,10770.1,10784.24,10767.25,10770,1601420043],[1601424000000,10770,10856.11,10770,10855.92,1601423649],[1601427600000,10855.92,10855.92,10829.29,10830.17,1601427247],[1601431200000,10830.17,10833.5,10806.16,10806.16,1601430844],[1601434800000,10806.16,10820.96,10799.61,10799.61,1601434444],[1601438400000,10799.61,10804.13,10778.56,10785.63,1601438049],[1601442000000,10785.63,10785.63,10732.93,10766.79,1601441645],[1601445600000,10766.79,10773.97,10753.92,10754.54,1601445244],[1601449200000,10754.54,10754.54,10729.49,10747.39,1601448845],[1601452800000,10747.39,10754.1,10736.11,10741.95,1601452450],[1601456400000,10741.95,10741.95,10717.35,10735.13,1601456049],[1601460000000,10735.13,10736.15,10690.56,10690.56,1601459643],[1601463600000,10690.56,10734.96,10690.56,10734.96,1601463244],[1601467200000,10734.96,10738.29,10703.51,10705.66,1601466848],[1601470800000,10705.66,10753.44,10705.66,10753.44,1601470448],[1601474400000,10753.44,10755.84,10742.85,10747.91,1601474049],[1601478000000,10747.91,10771.23,10747.91,10771.23,1601477647],[1601481600000,10771.23,10802.13,10764.6,10794.05,1601481247],[1601485200000,10794.05,10798.4,10782.2,10797.79,1601484843],[1601488800000,10797.79,10807.01,10777.9,10777.9,1601488444],[1601492400000,10777.9,10785.13,10722.99,10722.99,1601492048],[1601496000000,10722.99,10748.03,10717.66,10733.82,1601495646],[1601499600000,10733.82,10742.05,10720.41,10720.81,1601499244],[1601503200000,10720.81,10744.75,10720.81,10741.44,1601502844],[1601506800000,10741.44,10765.16,10732.11,10756.04,1601506445],[1601510400000,10756.04,10792.26,10754.42,10792.26,1601510045],[1601514000000,10792.26,10824.09,10790.67,10809.38,1601513655],[1601517600000,10809.38,10829.76,10804.23,10829.76,1601517244],[1601521200000,10829.76,10845.74,10828.64,10836.82,1601520848],[1601524800000,10836.82,10836.82,10818.73,10824.64,1601524444],[1601528400000,10824.64,10834.96,10813.96,10827.86,1601528045],[1601532000000,10827.86,10834.28,10820.81,10828.73,1601531646],[1601535600000,10828.73,10858.73,10828.73,10842.1,1601535246],[1601539200000,10842.1,10850.53,10832.43,10835.12,1601538844],[1601542800000,10835.12,10906.55,10833.02,10904.29,1601542444],[1601546400000,10904.29,10913.2,10889.9,10913.2,1601546044],[1601550000000,10913.2,10913.2,10879.85,10882.57,1601549647],[1601553600000,10882.57,10899.51,10881.31,10899.51,1601553250],[1601557200000,10899.51,10908.55,10887.67,10906.51,1601556854],[1601560800000,10906.51,10907.64,10888.71,10894.31,1601560446],[1601564400000,10894.31,10894.31,10856.51,10877.57,1601564056],[1601568000000,10877.57,10896.94,10873.55,10893.57,1601567645],[1601571600000,10893.57,10893.57,10548.69,10548.69,1601571243],[1601575200000,10548.69,10548.69,10515.58,10515.58,1601574845],[1601578800000,10515.58,10570.55,10500.56,10570.55,1601578453],[1601582400000,10570.55,10635.59,10566.84,10595.48,1601582044],[1601586000000,10595.48,10614.79,10587.39,10589.08,1601585645],[1601589600000,10589.08,10628.37,10589.08,10628.37,1601589244],[1601593200000,10628.37,10636.39,10611.85,10633.22,1601592849],[1601596800000,10633.22,10633.22,10614.24,10615.66,1601596445],[1601600400000,10615.66,10622.56,10606.78,10610.27,1601600044],[1601604000000,10610.27,10621.57,10606.55,10610.12,1601603646],[1601607600000,10610.12,10620.61,10603.08,10610.41,1601607252],[1601611200000,10610.41,10632.45,10610.41,10625.49,1601610852],[1601614800000,10625.49,10659.69,10625.49,10652.59,1601614446],[1601618400000,10652.59,10652.59,10444.16,10463.97,1601618046],[1601622000000,10463.97,10517.87,10451.83,10517.87,1601621645],[1601625600000,10517.87,10523.14,10501.62,10501.62,1601625243],[1601629200000,10501.62,10501.62,10480.04,10485.19,1601628846],[1601632800000,10485.19,10487.53,10457.8,10462.11,1601632447],[1601636400000,10462.11,10478.36,10454.95,10459.74,1601636043],[1601640000000,10459.74,10490.45,10459.74,10471.13,1601639647],[1601643600000,10471.13,10496.3,10462.17,10484.39,1601643243],[1601647200000,10484.39,10526.08,10463.06,10526.08,1601646856],[1601650800000,10526.08,10559.77,10516.41,10516.41,1601650443],[1601654400000,10516.41,10544.84,10516.41,10537.87,1601654053],[1601658000000,10537.87,10563.31,10507.25,10551.39,1601657648],[1601661600000,10551.39,10560.93,10532.33,10532.33,1601661247],[1601665200000,10532.33,10554.7,10532.33,10550.09,1601664844],[1601668800000,10550.09,10557.01,10533.22,10538.09,1601668444],[1601672400000,10538.09,10555.05,10517.13,10555.05,1601672049],[1601676000000,10555.05,10555.05,10507.05,10507.05,1601675646],[1601679600000,10507.05,10567.79,10477.19,10564.38,1601679245],[1601683200000,10564.38,10571.07,10555.94,10562.4,1601682854],[1601686800000,10562.4,10575.26,10546.88,10547.9,1601686452],[1601690400000,10547.9,10557.35,10538.6,10543.55,1601690043],[1601694000000,10543.55,10547.5,10529.98,10542.06,1601693650],[1601697600000,10542.06,10556.48,10539.37,10555.33,1601697243],[1601701200000,10555.33,10560.96,10551.55,10554.65,1601700843],[1601704800000,10554.65,10564.08,10541.49,10542.75,1601704443],[1601708400000,10542.75,10551.24,10513.05,10533.72,1601708048],[1601712000000,10533.72,10533.72,10518.46,10529.84,1601711650],[1601715600000,10529.84,10539.41,10511.13,10530.4,1601715244],[1601719200000,10530.4,10537.77,10513.12,10526.1,1601718843],[1601722800000,10526.1,10543.52,10526.1,10537.1,1601722443],[1601726400000,10537.1,10553.71,10536.37,10539.93,1601726047],[1601730000000,10539.93,10546.77,10532.13,10543,1601729649],[1601733600000,10543,10547.89,10535.69,10540.9,1601733243],[1601737200000,10540.9,10547.94,10532.91,10542.83,1601736844],[1601740800000,10542.83,10553.38,10542.16,10543.02,1601740443],[1601744400000,10543.02,10561.95,10543.02,10561.95,1601744050],[1601748000000,10561.95,10586.3,10561.95,10578.54,1601747648],[1601751600000,10578.54,10591.4,10567.71,10567.71,1601751243],[1601755200000,10567.71,10598.93,10567.71,10574.99,1601754846],[1601758800000,10574.99,10593.15,10569.76,10573.78,1601758443],[1601762400000,10573.78,10579.39,10558.11,10579.13,1601762045],[1601766000000,10579.13,10582.88,10545.99,10554.01,1601765645],[1601769600000,10554.01,10570.19,10550.15,10550.15,1601769246],[1601773200000,10550.15,10564.67,10536.4,10544.51,1601772844],[1601776800000,10544.51,10554.52,10534.39,10543.78,1601776454],[1601780400000,10543.78,10556.17,10543.78,10552.78,1601780046],[1601784000000,10552.78,10562.88,10552.78,10552.83,1601783652],[1601787600000,10552.83,10579.05,10552.83,10573.04,1601787246],[1601791200000,10573.04,10583.12,10573.04,10576.93,1601790855],[1601794800000,10576.93,10624.54,10567.47,10624.54,1601794444],[1601798400000,10624.54,10624.54,10611.28,10618.51,1601798047],[1601802000000,10618.51,10623.13,10598.56,10598.56,1601801654],[1601805600000,10598.56,10651.45,10591.49,10591.49,1601805244],[1601809200000,10591.49,10600.73,10576.64,10576.64,1601808845],[1601812800000,10576.64,10593.76,10576.64,10593.5,1601812445],[1601816400000,10593.5,10606.44,10582.8,10596.52,1601816044],[1601820000000,10596.52,10617.17,10596.52,10606.47,1601819643],[1601823600000,10606.47,10617.2,10597.16,10607.21,1601823244],[1601827200000,10607.21,10613.98,10601.96,10608.47,1601826845],[1601830800000,10608.47,10608.82,10597.98,10606.7,1601830445],[1601834400000,10606.7,10610.26,10600.78,10610.26,1601834046],[1601838000000,10610.26,10636.63,10609.26,10631.04,1601837644],[1601841600000,10631.04,10685.35,10628.67,10668.82,1601841245],[1601845200000,10668.82,10685.27,10668.82,10671.82,1601844843],[1601848800000,10671.82,10671.82,10648.04,10664.41,1601848446],[1601852400000,10664.41,10675.8,10634.85,10653.75,1601852054],[1601856000000,10653.75,10668.53,10653.75,10664.97,1601855651],[1601859600000,10664.97,10724.99,10664.97,10713.04,1601859244],[1601863200000,10713.04,10713.04,10699.26,10702.57,1601862844],[1601866800000,10702.57,10709.72,10700.47,10704.07,1601866444],[1601870400000,10704.07,10719.7,10695.59,10695.59,1601870043],[1601874000000,10695.59,10695.59,10659.92,10668.42,1601873648],[1601877600000,10668.42,10674.99,10658.99,10674.99,1601877246],[1601881200000,10674.99,10686.73,10636.19,10644.97,1601880845],[1601884800000,10644.97,10682.61,10644.97,10682.61,1601884444],[1601888400000,10682.61,10698.63,10682.61,10692.11,1601888046],[1601892000000,10692.11,10696.3,10682.11,10696.3,1601891645],[1601895600000,10696.3,10696.3,10672.66,10687.9,1601895243],[1601899200000,10687.9,10701.21,10678.99,10681.15,1601898847],[1601902800000,10681.15,10691.47,10669.65,10688,1601902444],[1601906400000,10688,10735,10688,10723.36,1601906043],[1601910000000,10723.36,10753.74,10723.36,10752.08,1601909644],[1601913600000,10752.08,10752.08,10720.16,10723.24,1601913254],[1601917200000,10723.24,10728.64,10712.04,10722.57,1601916848],[1601920800000,10722.57,10745.7,10718.73,10718.73,1601920444],[1601924400000,10718.73,10718.73,10687.26,10701.18,1601924043],[1601928000000,10701.18,10741.8,10701.18,10741.8,1601927646],[1601931600000,10741.8,10753.35,10738.08,10740.36,1601931248],[1601935200000,10740.36,10763.53,10740.36,10751.45,1601934848],[1601938800000,10751.45,10767.89,10738.45,10764.95,1601938445],[1601942400000,10764.95,10782.64,10746.86,10782.64,1601942044],[1601946000000,10782.64,10797.49,10766.09,10766.09,1601945646],[1601949600000,10766.09,10774.74,10751.4,10765.65,1601949252],[1601953200000,10765.65,10782.59,10765.23,10782.59,1601952843],[1601956800000,10782.59,10787.99,10763.84,10787.13,1601956445],[1601960400000,10787.13,10792.64,10773.99,10783.39,1601960049],[1601964000000,10783.39,10783.39,10751.81,10755.4,1601963653],[1601967600000,10755.4,10759.08,10739.42,10741.48,1601967251],[1601971200000,10741.48,10771.31,10739.58,10739.58,1601970844],[1601974800000,10739.58,10739.58,10710.99,10727.89,1601974445],[1601978400000,10727.89,10743.38,10723.02,10742.89,1601978045],[1601982000000,10742.89,10752.31,10717.39,10719.01,1601981648],[1601985600000,10719.01,10719.01,10671.6,10704.78,1601985244],[1601989200000,10704.78,10722.1,10694.16,10721.43,1601988843],[1601992800000,10721.43,10721.43,10703.62,10710.43,1601992446],[1601996400000,10710.43,10710.43,10660.86,10660.86,1601996045],[1602000000000,10660.86,10704.32,10640.25,10704.32,1601999643],[1602003600000,10704.32,10737.62,10704.32,10721.02,1602003249],[1602007200000,10721.02,10732.92,10707.44,10709.74,1602006846],[1602010800000,10709.74,10735.46,10706.26,10735.46,1602010445],[1602014400000,10735.46,10735.46,10559.06,10567.04,1602014047],[1602018000000,10567.04,10571.82,10551.08,10559.63,1602017646],[1602021600000,10559.63,10568.02,10529.64,10568.02,1602021246],[1602025200000,10568.02,10592.35,10565.32,10588.07,1602024845],[1602028800000,10588.07,10598.9,10576.26,10597.16,1602028449],[1602032400000,10597.16,10599.08,10578.68,10578.68,1602032048],[1602036000000,10578.68,10592.23,10562.51,10569.93,1602035647],[1602039600000,10569.93,10597.37,10569.93,10593.88,1602039244],[1602043200000,10593.88,10597.1,10576.42,10576.42,1602042844],[1602046800000,10576.42,10593.73,10576.42,10588.97,1602046444],[1602050400000,10588.97,10614.57,10588.97,10614.57,1602050045],[1602054000000,10614.57,10618.05,10609.85,10616.57,1602053644],[1602057600000,10616.57,10633.34,10609.35,10609.35,1602057251],[1602061200000,10609.35,10623.02,10605.05,10612.95,1602060843],[1602064800000,10612.95,10617.41,10590.96,10615.98,1602064444],[1602068400000,10615.98,10615.98,10582.9,10582.9,1602068047],[1602072000000,10582.9,10601.57,10582.9,10600.56,1602071646],[1602075600000,10600.56,10625.07,10600.56,10625.07,1602075245],[1602079200000,10625.07,10635.75,10624.24,10627.95,1602078851],[1602082800000,10627.95,10627.95,10603.61,10623.99,1602082443],[1602086400000,10623.99,10640.91,10617.12,10630.77,1602086043],[1602090000000,10630.77,10640.33,10613.97,10623.15,1602089645],[1602093600000,10623.15,10643.83,10622.4,10643.83,1602093248],[1602097200000,10643.83,10660.05,10636.26,10653.28,1602096845],[1602100800000,10653.28,10680.5,10653.28,10660.18,1602100445],[1602104400000,10660.18,10663.27,10651.86,10661.75,1602104045],[1602108000000,10661.75,10672.15,10659.72,10667.61,1602107651],[1602111600000,10667.61,10667.61,10649.94,10651.95,1602111244],[1602115200000,10651.95,10675.75,10651.95,10675.75,1602114846],[1602118800000,10675.75,10675.75,10650.19,10650.26,1602118443],[1602122400000,10650.26,10650.26,10624.94,10630.48,1602122045],[1602126000000,10630.48,10643.29,10630.48,10643.29,1602125645],[1602129600000,10643.29,10657.13,10643.29,10647.35,1602129251],[1602133200000,10647.35,10649.52,10636.77,10649.41,1602132844],[1602136800000,10649.41,10649.41,10623.87,10623.87,1602136444],[1602140400000,10623.87,10635.46,10617.89,10617.89,1602140048],[1602144000000,10617.89,10628.88,10601.89,10604.75,1602143644],[1602147600000,10604.75,10610.5,10592.92,10599.87,1602147247],[1602151200000,10599.87,10599.87,10562.61,10570.65,1602150845],[1602154800000,10570.65,10629.07,10570.65,10625.06,1602154444],[1602158400000,10625.06,10625.06,10605.46,10618.88,1602158044],[1602162000000,10618.88,10646.9,10604.9,10635.52,1602161650],[1602165600000,10635.52,10740.12,10627.27,10733.01,1602165256],[1602169200000,10733.01,10863.08,10717.93,10862.07,1602168848],[1602172800000,10862.07,10917.62,10862.07,10903.09,1602172448],[1602176400000,10903.09,10928.18,10889.59,10913.97,1602176045],[1602180000000,10913.97,10934.49,10894.96,10897.72,1602179649],[1602183600000,10897.72,10898.71,10865.55,10885.85,1602183254],[1602187200000,10885.85,10897.53,10866.77,10897.53,1602186844],[1602190800000,10897.53,10897.53,10873.18,10896.73,1602190450],[1602194400000,10896.73,10910.38,10885.43,10908.62,1602194046],[1602198000000,10908.62,10912.41,10885.64,10898.57,1602197647],[1602201600000,10898.57,10911.16,10898.57,10911.16,1602201248],[1602205200000,10911.16,10942.49,10878.02,10880.91,1602204847],[1602208800000,10880.91,10898.75,10877.21,10893.59,1602208452],[1602212400000,10893.59,10924.55,10893.59,10908.3,1602212052],[1602216000000,10908.3,10913.65,10894.54,10900.25,1602215653],[1602219600000,10900.25,10900.41,10881.59,10894.96,1602219249],[1602223200000,10894.96,10895.28,10881.78,10881.78,1602222845],[1602226800000,10881.78,10881.78,10852.73,10872.72,1602226444],[1602230400000,10872.72,10901.97,10857.83,10901.97,1602230043],[1602234000000,10901.97,10903.26,10885.64,10885.64,1602233648],[1602237600000,10885.64,10897.07,10874.95,10878.65,1602237244],[1602241200000,10878.65,10990.86,10878.65,10990.86,1602240849],[1602244800000,10990.86,11054.14,10984.77,11054.14,1602244445],[1602248400000,11054.14,11072.47,11033.64,11072.47,1602248045],[1602252000000,11072.47,11098.99,11070.93,11085.97,1602251649],[1602255600000,11085.97,11094.74,11065.34,11078.5,1602255245],[1602259200000,11078.5,11087.08,11070.42,11079.85,1602258847],[1602262800000,11079.85,11102.41,11064.7,11064.7,1602262445],[1602266400000,11064.7,11077.61,11064.7,11073.06,1602266044],[1602270000000,11073.06,11076.81,11051.59,11060.09,1602269649],[1602273600000,11060.09,11065.94,11045.33,11048.65,1602273255],[1602277200000,11048.65,11065.93,11044.99,11052.88,1602276847],[1602280800000,11052.88,11052.88,11037.13,11052.84,1602280445],[1602284400000,11052.84,11061.57,11050.63,11050.63,1602284046],[1602288000000,11050.63,11085.32,11050.63,11065.05,1602287649],[1602291600000,11065.05,11089.18,11057.01,11076.32,1602291244],[1602295200000,11076.32,11091.98,11067.27,11091.98,1602294846],[1602298800000,11091.98,11406.57,11091.98,11406.57,1602298443],[1602302400000,11406.57,11442.06,11384.63,11412.44,1602302043],[1602306000000,11412.44,11420.38,11389.54,11402.08,1602305645],[1602309600000,11402.08,11405.67,11389.21,11389.46,1602309252],[1602313200000,11389.46,11391.12,11377.09,11385.71,1602312844],[1602316800000,11385.71,11388.84,11356.63,11366.82,1602316452],[1602320400000,11366.82,11383.78,11366.82,11383.78,1602320043],[1602324000000,11383.78,11386.33,11352.52,11352.52,1602323648],[1602327600000,11352.52,11352.52,11267.82,11301.49,1602327251],[1602331200000,11301.49,11333.42,11297.04,11312.68,1602330844],[1602334800000,11312.68,11333.65,11291.69,11316.19,1602334450],[1602338400000,11316.19,11348.6,11316.19,11348.6,1602338044],[1602342000000,11348.6,11362.46,11329.75,11346.16,1602341648],[1602345600000,11346.16,11381.45,11340.21,11381.45,1602345249],[1602349200000,11381.45,11381.45,11334.31,11339.23,1602348844],[1602352800000,11339.23,11367.3,11339.23,11351.67,1602352444],[1602356400000,11351.67,11368.96,11350.66,11368.96,1602356051],[1602360000000,11368.96,11369.66,11353.35,11367.11,1602359650],[1602363600000,11367.11,11367.83,11346.86,11367.83,1602363244],[1602367200000,11367.83,11370.09,11341.98,11369.23,1602366848],[1602370800000,11369.23,11373.65,11345.95,11359.58,1602370445],[1602374400000,11359.58,11359.58,11275,11302.48,1602374046],[1602378000000,11302.48,11310.48,11291.11,11291.11,1602377647],[1602381600000,11291.11,11327.01,11288.86,11322.93,1602381244],[1602385200000,11322.93,11371.57,11322.93,11354.18,1602384843],[1602388800000,11354.18,11355.47,11321.32,11322.62,1602388451],[1602392400000,11322.62,11341.73,11304.83,11306.23,1602392045],[1602396000000,11306.23,11337.27,11306.23,11334.1,1602395646],[1602399600000,11334.1,11359.66,11334.1,11341.74,1602399253],[1602403200000,11341.74,11368.69,11341.74,11361.51,1602402848],[1602406800000,11361.51,11363.17,11344.84,11358.99,1602406449],[1602410400000,11358.99,11360.77,11341.33,11343.92,1602410044],[1602414000000,11343.92,11372.84,11343.92,11368.11,1602413651],[1602417600000,11368.11,11392.49,11363.96,11364.86,1602417250],[1602421200000,11364.86,11375.71,11346.19,11360.9,1602420848],[1602424800000,11360.9,11378.18,11351.14,11366.84,1602424444],[1602428400000,11366.84,11394.04,11366.84,11385.14,1602428047],[1602432000000,11385.14,11428.79,11365.86,11409.33,1602431644],[1602435600000,11409.33,11415.41,11373.47,11411.15,1602435245],[1602439200000,11411.15,11417.95,11399.79,11411.91,1602438849],[1602442800000,11411.91,11423.01,11405.19,11405.19,1602442445],[1602446400000,11405.19,11409.94,11349.81,11355.12,1602446044],[1602450000000,11355.12,11383.91,11338.37,11382.11,1602449643],[1602453600000,11382.11,11382.11,11328.68,11363.67,1602453250],[1602457200000,11363.67,11371.35,11339.13,11368.86,1602456852],[1602460800000,11368.86,11391.52,11368.86,11381.27,1602460444],[1602464400000,11381.27,11390.77,11368.62,11384.54,1602464044],[1602468000000,11384.54,11396.5,11366.69,11393.55,1602467643],[1602471600000,11393.55,11398.4,11381.53,11388.79,1602471249],[1602475200000,11388.79,11402.65,11385.79,11385.79,1602474846],[1602478800000,11385.79,11400.94,11383.77,11388.56,1602478443],[1602482400000,11388.56,11402.37,11385.55,11390.21,1602482049],[1602486000000,11390.21,11395.16,11369.07,11376.24,1602485646],[1602489600000,11376.24,11392.84,11353.55,11382.07,1602489245],[1602493200000,11382.07,11392.19,11370.47,11387.1,1602492843],[1602496800000,11387.1,11387.1,11344.8,11344.8,1602496449],[1602500400000,11344.8,11359.53,11240.69,11240.69,1602500046],[1602504000000,11240.69,11264.27,11240.69,11261.42,1602503644],[1602507600000,11261.42,11277.4,11244.57,11274.75,1602507252],[1602511200000,11274.75,11403.19,11274.75,11403.19,1602510846],[1602514800000,11403.19,11491.82,11403.19,11472.88,1602514449],[1602518400000,11472.88,11561.77,11471.83,11558.77,1602518051],[1602522000000,11558.77,11580.07,11540.96,11580.07,1602521648],[1602525600000,11580.07,11580.07,11543.69,11549.57,1602525244],[1602529200000,11549.57,11566.4,11549.57,11555.67,1602528851],[1602532800000,11555.67,11576.06,11555.06,11566.94,1602532446],[1602536400000,11566.94,11575.44,11543.49,11574.23,1602536048],[1602540000000,11574.23,11681.45,11559.91,11677.08,1602539652],[1602543600000,11677.08,11698.44,11665.46,11665.46,1602543246],[1602547200000,11665.46,11665.46,11543.02,11559.19,1602546844],[1602550800000,11559.19,11559.19,11486.73,11486.73,1602550443],[1602554400000,11486.73,11511.11,11481.91,11496.77,1602554049],[1602558000000,11496.77,11506.71,11475.88,11506.71,1602557649],[1602561600000,11506.71,11506.71,11457.67,11475.54,1602561248],[1602565200000,11475.54,11484.45,11466.39,11478.05,1602564845],[1602568800000,11478.05,11518.81,11478.05,11514.89,1602568443],[1602572400000,11514.89,11524.98,11471.37,11475.43,1602572054],[1602576000000,11475.43,11481.84,11449.29,11465.18,1602575645],[1602579600000,11465.18,11493.52,11452.73,11491.43,1602579243],[1602583200000,11491.43,11498.79,11481.16,11486.42,1602582849],[1602586800000,11486.42,11546.91,11433.03,11543.88,1602586447],[1602590400000,11543.88,11543.88,11515.07,11520.72,1602590057],[1602594000000,11520.72,11522.75,11491.4,11502.34,1602593647],[1602597600000,11502.34,11502.34,11356.5,11370.71,1602597243],[1602601200000,11370.71,11389.31,11321.22,11376.74,1602600843],[1602604800000,11376.74,11419.53,11376.74,11400.77,1602604450],[1602608400000,11400.77,11400.77,11365.16,11377.24,1602608047],[1602612000000,11377.24,11404.34,11371.82,11371.82,1602611645],[1602615600000,11371.82,11402.52,11364.11,11382.85,1602615251],[1602619200000,11382.85,11420.75,11371,11404.03,1602618848],[1602622800000,11404.03,11425.05,11394.77,11425.05,1602622444],[1602626400000,11425.05,11445.85,11424.08,11432.97,1602626045],[1602630000000,11432.97,11449.96,11422.4,11438.47,1602629643],[1602633600000,11438.47,11450.76,11424.69,11431.51,1602633244],[1602637200000,11431.51,11469.87,11424.6,11469.87,1602636844],[1602640800000,11469.87,11480.4,11441.49,11446.58,1602640445],[1602644400000,11446.58,11448.79,11430.24,11432.61,1602644045],[1602648000000,11432.61,11467.18,11424.82,11463.74,1602647644],[1602651600000,11463.74,11464.13,11396.21,11396.21,1602651243],[1602655200000,11396.21,11398.64,11375.11,11397.06,1602654850],[1602658800000,11397.06,11415.97,11397.06,11415.97,1602658445],[1602662400000,11415.97,11418.65,11390.71,11410.97,1602662050],[1602666000000,11410.97,11435.72,11410.97,11435.72,1602665651],[1602669600000,11435.72,11443.79,11421.2,11421.2,1602669251],[1602673200000,11421.2,11424.51,11375.84,11375.84,1602672849],[1602676800000,11375.84,11414.95,11375.84,11401.1,1602676446],[1602680400000,11401.1,11408.15,11371.03,11408.15,1602680055],[1602684000000,11408.15,11517.15,11401.48,11517.15,1602683648],[1602687600000,11517.15,11539.93,11370.85,11397.1,1602687243],[1602691200000,11397.1,11411.94,11394.42,11394.73,1602690844],[1602694800000,11394.73,11394.73,11323.71,11354.67,1602694450],[1602698400000,11354.67,11354.67,11334.03,11347.8,1602698044],[1602702000000,11347.8,11354.5,11308.02,11318.92,1602701652],[1602705600000,11318.92,11369.92,11318.92,11360.56,1602705248],[1602709200000,11360.56,11382.69,11352.16,11382.69,1602708846],[1602712800000,11382.69,11408.58,11382.69,11396.56,1602712444],[1602716400000,11396.56,11409.34,11381.26,11386.09,1602716049],[1602720000000,11386.09,11425.43,11386.09,11425.43,1602719653],[1602723600000,11425.43,11426.48,11386.58,11408.56,1602723244],[1602727200000,11408.56,11418.13,11383.16,11389.9,1602726847],[1602730800000,11389.9,11400.38,11382.31,11397.11,1602730451],[1602734400000,11397.11,11405.89,11372.98,11384.26,1602734043],[1602738000000,11384.26,11398.46,11375.7,11389.11,1602737644],[1602741600000,11389.11,11403.69,11372.57,11403.69,1602741243],[1602745200000,11403.69,11426.74,11395.31,11418.68,1602744846],[1602748800000,11418.68,11418.68,11390.65,11394.01,1602748446],[1602752400000,11394.01,11404.23,11352.32,11352.32,1602752048],[1602756000000,11352.32,11363.22,11303.6,11303.6,1602755648],[1602759600000,11303.6,11338.34,11303.6,11325.83,1602759251],[1602763200000,11325.83,11344.49,11320.27,11336.94,1602762846],[1602766800000,11336.94,11386.52,11306.65,11382.34,1602766449],[1602770400000,11382.34,11397.56,11364.08,11394.11,1602770045],[1602774000000,11394.11,11411.04,11374.33,11374.33,1602773644],[1602777600000,11374.33,11408.95,11374.33,11391.37,1602777243],[1602781200000,11391.37,11451.04,11380.64,11380.64,1602780848],[1602784800000,11380.64,11453.82,11380.64,11453.82,1602784444],[1602788400000,11453.82,11484.62,11453.82,11484.62,1602788050],[1602792000000,11484.62,11525.12,11472.96,11518.47,1602791648],[1602795600000,11518.47,11569.12,11518.47,11538.52,1602795248],[1602799200000,11538.52,11539.3,11479.48,11499.76,1602798845],[1602802800000,11499.76,11511.45,11498.07,11503.02,1602802449],[1602806400000,11503.02,11503.02,11485.62,11493.89,1602806050],[1602810000000,11493.89,11505.4,11483.71,11503.73,1602809645],[1602813600000,11503.73,11539.95,11503.73,11539.95,1602813243],[1602817200000,11539.95,11539.95,11520.13,11525.3,1602816855],[1602820800000,11525.3,11531.79,11499.33,11500.73,1602820450],[1602824400000,11500.73,11511.7,11269.65,11292.19,1602824043],[1602828000000,11292.19,11359.48,11272.8,11359.48,1602827643],[1602831600000,11359.48,11360.67,11323.94,11335.16,1602831243],[1602835200000,11335.16,11342.91,11315.24,11335.15,1602834844],[1602838800000,11335.15,11346.74,11318.98,11324.53,1602838444],[1602842400000,11324.53,11324.53,11223.04,11276.23,1602842048],[1602846000000,11276.23,11322.74,11251.01,11322.74,1602845653],[1602849600000,11322.74,11331.79,11311.29,11320.47,1602849251],[1602853200000,11320.47,11377.67,11320.47,11377.67,1602852847],[1602856800000,11377.67,11377.67,11347.31,11347.31,1602856449],[1602860400000,11347.31,11383.78,11337.71,11341.34,1602860052],[1602864000000,11341.34,11341.34,11305.2,11320.09,1602863647],[1602867600000,11320.09,11347.36,11320.09,11333.01,1602867250],[1602871200000,11333.01,11351.79,11328.27,11334.19,1602870844],[1602874800000,11334.19,11368.07,11334.09,11367.51,1602874445],[1602878400000,11367.51,11367.51,11348.1,11350.03,1602878049],[1602882000000,11350.03,11350.03,11298.46,11299.5,1602881647],[1602885600000,11299.5,11329.16,11299.5,11328.83,1602885248],[1602889200000,11328.83,11348.37,11325.48,11341.84,1602888843],[1602892800000,11341.84,11347.56,11333.11,11340.86,1602892445],[1602896400000,11340.86,11340.86,11285.35,11289.39,1602896044],[1602900000000,11289.39,11333.85,11289.39,11333.85,1602899643],[1602903600000,11333.85,11349.8,11332.34,11346.8,1602903245],[1602907200000,11346.8,11349.3,11333.56,11349.3,1602906846],[1602910800000,11349.3,11365.54,11344.04,11344.04,1602910449],[1602914400000,11344.04,11361.57,11340.76,11345.73,1602914051],[1602918000000,11345.73,11377.87,11344.52,11345.96,1602917649],[1602921600000,11345.96,11363.09,11343.34,11363.09,1602921251],[1602925200000,11363.09,11363.09,11342.41,11342.41,1602924844],[1602928800000,11342.41,11342.41,11320.02,11323.5,1602928450],[1602932400000,11323.5,11342.39,11323.5,11338.14,1602932050],[1602936000000,11338.14,11354.36,11337.96,11345.92,1602935647],[1602939600000,11345.92,11345.92,11320.09,11332.06,1602939244],[1602943200000,11332.06,11349.36,11322.51,11334.91,1602942844],[1602946800000,11334.91,11334.91,11303.85,11303.85,1602946444],[1602950400000,11303.85,11386.26,11303.85,11340.17,1602950043],[1602954000000,11340.17,11340.8,11312.73,11321.12,1602953648],[1602957600000,11321.12,11329.19,11319.69,11327.33,1602957243],[1602961200000,11327.33,11342.47,11327.33,11339.3,1602960844],[1602964800000,11339.3,11353.46,11336.88,11336.88,1602964449],[1602968400000,11336.88,11339.5,11322.27,11325.89,1602968045],[1602972000000,11325.89,11356.15,11325.89,11346.1,1602971654],[1602975600000,11346.1,11346.43,11338.02,11343.93,1602975247],[1602979200000,11343.93,11355.99,11340.99,11355.99,1602978850],[1602982800000,11355.99,11370.56,11347.63,11364.38,1602982445],[1602986400000,11364.38,11391.61,11364.38,11386.47,1602986052],[1602990000000,11386.47,11389.3,11368.14,11372.06,1602989646],[1602993600000,11372.06,11380.44,11365.34,11365.34,1602993248],[1602997200000,11365.34,11380.21,11365.22,11375.75,1602996844],[1603000800000,11375.75,11389.27,11369.73,11389.27,1603000445],[1603004400000,11389.27,11431.93,11381.25,11431.93,1603004044],[1603008000000,11431.93,11444.87,11429.18,11436.89,1603007652],[1603011600000,11436.89,11451.97,11422.81,11422.81,1603011250],[1603015200000,11422.81,11430.98,11402.55,11402.55,1603014848],[1603018800000,11402.55,11416.65,11402.55,11408.89,1603018445],[1603022400000,11408.89,11424.53,11404.52,11417.15,1603022049],[1603026000000,11417.15,11426.94,11411.9,11411.9,1603025644],[1603029600000,11411.9,11428.16,11411.21,11419.18,1603029245],[1603033200000,11419.18,11460.3,11384.31,11384.31,1603032853],[1603036800000,11384.31,11438.77,11384.31,11438.77,1603036445],[1603040400000,11438.77,11453.23,11432.03,11445.71,1603040050],[1603044000000,11445.71,11453.78,11444.38,11444.69,1603043652],[1603047600000,11444.69,11466.29,11444.69,11448.53,1603047244],[1603051200000,11448.53,11448.53,11435.46,11435.46,1603050845],[1603054800000,11435.46,11438.77,11422.91,11430.52,1603054444],[1603058400000,11430.52,11456.57,11430.52,11452.45,1603058046],[1603062000000,11452.45,11459.43,11403.14,11458,1603061649],[1603065600000,11458,11480.67,11455.9,11480.67,1603065249],[1603069200000,11480.67,11508.76,11460.22,11466.71,1603068847],[1603072800000,11466.71,11471.07,11455.54,11458.82,1603072454],[1603076400000,11458.82,11464.28,11437.12,11447.03,1603076043],[1603080000000,11447.03,11456.21,11426.75,11431.25,1603079647],[1603083600000,11431.25,11436.69,11408.29,11424.49,1603083245],[1603087200000,11424.49,11440.52,11423.15,11423.15,1603086846],[1603090800000,11423.15,11438.88,11419.32,11438.88,1603090444],[1603094400000,11438.88,11441.83,11419.08,11439.23,1603094053],[1603098000000,11439.23,11458.02,11425.02,11458.02,1603097645],[1603101600000,11458.02,11467.45,11448.58,11465.06,1603101245],[1603105200000,11465.06,11479.28,11455.31,11467.77,1603104848],[1603108800000,11467.77,11500.83,11466.61,11500.83,1603108447],[1603112400000,11500.83,11513.85,11472.05,11510.6,1603112050],[1603116000000,11510.6,11647.02,11510.6,11645.35,1603115643],[1603119600000,11645.35,11660.03,11625.34,11628.66,1603119246],[1603123200000,11628.66,11736.26,11628.66,11736.26,1603122851],[1603126800000,11736.26,11799.02,11736.26,11756.79,1603126448],[1603130400000,11756.79,11761.1,11732.64,11732.64,1603130050],[1603134000000,11732.64,11743.78,11695.91,11695.91,1603133646],[1603137600000,11695.91,11695.91,11670.15,11675.22,1603137244],[1603141200000,11675.22,11707.4,11665.55,11707.4,1603140844],[1603144800000,11707.4,11737.47,11704.65,11732.93,1603144449],[1603148400000,11732.93,11768.3,11728.08,11768.3,1603148047],[1603152000000,11768.3,11768.3,11720.79,11731.47,1603151643],[1603155600000,11731.47,11746.24,11715.88,11718.57,1603155245],[1603159200000,11718.57,11732.01,11698.44,11698.44,1603158848],[1603162800000,11698.44,11711.74,11693.18,11711.35,1603162445],[1603166400000,11711.35,11744.09,11685.47,11744.09,1603166045],[1603170000000,11744.09,11751.34,11724.88,11740.76,1603169643],[1603173600000,11740.76,11742.74,11706.14,11737.1,1603173248],[1603177200000,11737.1,11778.79,11737.1,11778.79,1603176846],[1603180800000,11778.79,11828.42,11754.66,11754.66,1603180451],[1603184400000,11754.66,11754.66,11709.62,11744.93,1603184054],[1603188000000,11744.93,11777.17,11730.94,11777.17,1603187651],[1603191600000,11777.17,11822.25,11777.17,11822.25,1603191251],[1603195200000,11822.25,11907.7,11779.42,11793.98,1603194843],[1603198800000,11793.98,11873.89,11770.27,11873.89,1603198451],[1603202400000,11873.89,11878.98,11837.96,11846.31,1603202046],[1603206000000,11846.31,11925.18,11846.31,11906.72,1603205649],[1603209600000,11906.72,11973.76,11903.53,11962.93,1603209244],[1603213200000,11962.93,11972.93,11928.19,11960.57,1603212845],[1603216800000,11960.57,11974.91,11954.44,11974.91,1603216455],[1603220400000,11974.91,11999.73,11931.67,11947.83,1603220049],[1603224000000,11947.83,11970.62,11923.86,11937.89,1603223648],[1603227600000,11937.89,11937.89,11874.64,11881.52,1603227244],[1603231200000,11881.52,11918.19,11881.52,11887.24,1603230844],[1603234800000,11887.24,11943.82,11887.24,11927.37,1603234454],[1603238400000,11927.37,11950.76,11894.41,11894.41,1603238053],[1603242000000,11894.41,11962.32,11894.41,11956.75,1603241644],[1603245600000,11956.75,12016.5,11956.75,11977.51,1603245244],[1603249200000,11977.51,12037.84,11977.51,12037.84,1603248846],[1603252800000,12037.84,12211.53,12037.84,12191.31,1603252449],[1603256400000,12191.31,12280.74,12171.43,12239.18,1603256043],[1603260000000,12239.18,12273.88,12230.78,12263.78,1603259644],[1603263600000,12263.78,12274.36,12235.04,12237.1,1603263251],[1603267200000,12237.1,12248.08,12169.23,12169.23,1603266852],[1603270800000,12169.23,12196.72,12164.02,12166.77,1603270443],[1603274400000,12166.77,12197.36,12149.5,12196.12,1603274044],[1603278000000,12196.12,12251.72,12190.03,12251.72,1603277644],[1603281600000,12251.72,12251.72,12200.01,12248.44,1603281251],[1603285200000,12248.44,12374.45,12248.44,12374.45,1603284843],[1603288800000,12374.45,12438.88,12374.45,12438.88,1603288450],[1603292400000,12438.88,12722.95,12438.88,12697.39,1603292045],[1603296000000,12697.39,12713.64,12656.58,12701.18,1603295645],[1603299600000,12701.18,12856.48,12701.18,12833.49,1603299249],[1603303200000,12833.49,12842.22,12761.04,12761.04,1603302845],[1603306800000,12761.04,12789.11,12742.17,12767.53,1603306449],[1603310400000,12767.53,12768.95,12744.39,12756.29,1603310044],[1603314000000,12756.29,12766.94,12690.52,12766.94,1603313656],[1603317600000,12766.94,12897.97,12766.94,12897.97,1603317245],[1603321200000,12897.97,13080.4,12897.97,13076.94,1603320847],[1603324800000,13076.94,13184.39,12809.77,12809.77,1603324454],[1603328400000,12809.77,12915.04,12794.16,12878.66,1603328045],[1603332000000,12878.66,12904.23,12864.14,12864.14,1603331652],[1603335600000,12864.14,12869.82,12727.73,12774.23,1603335251],[1603339200000,12774.23,12793.94,12765.8,12767.25,1603338851],[1603342800000,12767.25,12775.52,12717.1,12728.43,1603342447],[1603346400000,12728.43,12789.29,12717.45,12786.38,1603346046],[1603350000000,12786.38,12816.62,12770.74,12796.38,1603349652],[1603353600000,12796.38,12815.34,12780.79,12781.51,1603353253],[1603357200000,12781.51,12872.77,12753.81,12872.77,1603356846],[1603360800000,12872.77,12885.58,12748.32,12867.69,1603360444],[1603364400000,12867.69,12967.01,12858.84,12958.01,1603364045],[1603368000000,12958.01,13016.85,12947.99,12957.09,1603367648],[1603371600000,12957.09,12969.63,12832.48,12858.73,1603371245],[1603375200000,12858.73,12958.22,12850.05,12953.19,1603374845],[1603378800000,12953.19,12953.19,12859.33,12875.7,1603378444],[1603382400000,12875.7,12962.57,12875.7,12918.68,1603382045],[1603386000000,12918.68,12978.9,12918.68,12962.69,1603385644],[1603389600000,12962.69,13067.1,12962.69,13025.72,1603389249],[1603393200000,13025.72,13056.26,13018.53,13041.65,1603392843],[1603396800000,13041.65,13138.84,13035.14,13096.77,1603396443],[1603400400000,13096.77,13155.75,13078.58,13155.75,1603400044],[1603404000000,13155.75,13155.75,13055.65,13074.48,1603403646],[1603407600000,13074.48,13161.59,13034.42,13126.07,1603407246],[1603411200000,13126.07,13126.07,12977.08,12999.57,1603410850],[1603414800000,12999.57,12999.57,12848.51,12848.51,1603414445],[1603418400000,12848.51,12929.5,12848.51,12919.46,1603418043],[1603422000000,12919.46,12933.82,12890.17,12933.82,1603421652],[1603425600000,12933.82,12989.52,12933.82,12961.42,1603425245],[1603429200000,12961.42,12975.22,12931.7,12940.5,1603428849],[1603432800000,12940.5,12975.49,12921.65,12966.71,1603432444],[1603436400000,12966.71,12989.97,12918.72,12918.72,1603436051],[1603440000000,12918.72,12918.72,12884.16,12901.38,1603439644],[1603443600000,12901.38,12947.08,12876.24,12930.55,1603443245],[1603447200000,12930.55,12968.93,12922.17,12950.02,1603446846],[1603450800000,12950.02,13003.27,12943.82,12970.8,1603450447],[1603454400000,12970.8,13015.9,12966.37,13000.72,1603454046],[1603458000000,13000.72,13000.72,12944.41,12952.33,1603457644],[1603461600000,12952.33,13006.18,12952.33,12981.06,1603461245],[1603465200000,12981.06,12981.06,12914.93,12925.14,1603464844],[1603468800000,12925.14,12948.92,12910.09,12946.09,1603468448],[1603472400000,12946.09,12947.74,12752.65,12754.93,1603472044],[1603476000000,12754.93,12806.54,12754.93,12786.91,1603475651],[1603479600000,12786.91,12862.23,12786.91,12862.23,1603479246],[1603483200000,12862.23,12882.01,12854.84,12882.01,1603482845],[1603486800000,12882.01,12928.39,12882.01,12923.04,1603486444],[1603490400000,12923.04,12935.07,12891.49,12895.04,1603490044],[1603494000000,12895.04,12932.95,12895.04,12931.44,1603493646],[1603497600000,12931.44,12964.26,12929.54,12939.71,1603497244],[1603501200000,12939.71,12939.71,12886.03,12911.88,1603500845],[1603504800000,12911.88,12964.2,12909.18,12964.13,1603504449],[1603508400000,12964.13,12979.17,12955.34,12964.08,1603508044],[1603512000000,12964.08,13001.18,12964.08,12979.6,1603511643],[1603515600000,12979.6,12995.45,12962.19,12962.42,1603515246],[1603519200000,12962.42,12970.87,12942.96,12947.61,1603518844],[1603522800000,12947.61,12972.78,12947.61,12967.37,1603522449],[1603526400000,12967.37,12967.37,12939.82,12939.82,1603526044],[1603530000000,12939.82,12946.28,12917.42,12928.62,1603529648],[1603533600000,12928.62,12954.31,12913.45,12946.58,1603533244],[1603537200000,12946.58,12982.95,12932.58,12976.37,1603536843],[1603540800000,12976.37,12994.14,12963.47,12983.42,1603540451],[1603544400000,12983.42,12993.54,12972.56,12990.86,1603544046],[1603548000000,12990.86,12990.86,12967.47,12985.61,1603547646],[1603551600000,12985.61,13056.8,12984.05,13053.56,1603551244],[1603555200000,13053.56,13144.99,13053.56,13132.2,1603554847],[1603558800000,13132.2,13132.2,13050.41,13059.98,1603558448],[1603562400000,13059.98,13139.29,13059.98,13139.29,1603562049],[1603566000000,13139.29,13139.29,13106.8,13126.41,1603565645],[1603569600000,13126.41,13126.41,13087.55,13093.92,1603569243],[1603573200000,13093.92,13120.81,13093.92,13110.43,1603572844],[1603576800000,13110.43,13116.9,13092.29,13094.15,1603576449],[1603580400000,13094.15,13094.15,13058.67,13075.98,1603580050],[1603584000000,13075.98,13100.3,13067.31,13100.3,1603583647],[1603587600000,13100.3,13120.63,13078.2,13120.63,1603587245],[1603591200000,13120.63,13153.11,13115.63,13153.11,1603590843],[1603594800000,13153.11,13153.11,13125.41,13135.23,1603594443],[1603598400000,13135.23,13299.08,13126.44,13299.08,1603598044],[1603602000000,13299.08,13329.18,13292.21,13295.96,1603601652],[1603605600000,13295.96,13305.59,13194.78,13194.78,1603605246],[1603609200000,13194.78,13194.78,12952.65,13031.75,1603608853],[1603612800000,13031.75,13037.98,13004.57,13004.57,1603612450],[1603616400000,13004.57,13029.74,12980.15,13001.57,1603616047],[1603620000000,13001.57,13027.2,12987.47,12991.94,1603619643],[1603623600000,12991.94,13001.79,12950.27,12973.37,1603623250],[1603627200000,12973.37,12986.98,12910.06,12949.2,1603626844],[1603630800000,12949.2,12988.52,12949.2,12984.95,1603630444],[1603634400000,12984.95,13013.01,12971.29,12997.14,1603634043],[1603638000000,12997.14,13004.79,12987.33,12998.89,1603637648],[1603641600000,12998.89,13006.28,12963.77,12981.18,1603641244],[1603645200000,12981.18,13004.45,12951.02,12999.11,1603644843],[1603648800000,12999.11,13032.82,12999.11,13019.07,1603648449],[1603652400000,13019.07,13019.07,12974.98,12993.02,1603652047],[1603656000000,12993.02,13024,12988.88,13018.66,1603655646],[1603659600000,13018.66,13053.65,13018.66,13028.65,1603659243],[1603663200000,13028.65,13035.56,13014.77,13033.41,1603662853],[1603666800000,13033.41,13037.55,13003.39,13005.12,1603666452],[1603670400000,13005.12,13043.42,13005.12,13043.42,1603670045],[1603674000000,13043.42,13043.42,13000.04,13033.05,1603673646],[1603677600000,13033.05,13097.33,13033.05,13056.08,1603677246],[1603681200000,13056.08,13121.76,13056.08,13099.8,1603680846],[1603684800000,13099.8,13123.75,13096.11,13105.02,1603684444],[1603688400000,13105.02,13125.73,13080.1,13125.73,1603688043],[1603692000000,13125.73,13149.35,13116.84,13121.3,1603691648],[1603695600000,13121.3,13121.3,13077.49,13086.22,1603695247],[1603699200000,13086.22,13093.25,13056.82,13066.51,1603698845],[1603702800000,13066.51,13066.51,12992.43,13031.19,1603702448],[1603706400000,13031.19,13089.64,13031.19,13089.64,1603706046],[1603710000000,13089.64,13100.09,13069.94,13094.94,1603709644],[1603713600000,13094.94,13160.84,13094.94,13135.36,1603713247],[1603717200000,13135.36,13151.11,13114.74,13117.39,1603716845],[1603720800000,13117.39,13199.77,13117.39,13189.24,1603720444],[1603724400000,13189.24,13209.68,13173.31,13207.2,1603724050],[1603728000000,13207.2,13207.2,13022.99,13029.8,1603727652],[1603731600000,13029.8,13029.8,12877.14,12890.57,1603731250],[1603735200000,12890.57,12923.14,12822.38,12823.97,1603734847],[1603738800000,12823.97,12973.24,12823.97,12972.87,1603738451],[1603742400000,12972.87,12987,12940.29,12984.54,1603742049],[1603746000000,12984.54,13034.24,12966.42,13023.81,1603745653],[1603749600000,13023.81,13053.18,13014.79,13043.21,1603749254],[1603753200000,13043.21,13043.21,13009.48,13037.26,1603752847],[1603756800000,13037.26,13083.84,13030.95,13083,1603756445],[1603760400000,13083,13120.37,13063.24,13104.23,1603760045],[1603764000000,13104.23,13104.23,13076.99,13100.4,1603763651],[1603767600000,13100.4,13123.45,13092.8,13118.76,1603767247],[1603771200000,13118.76,13118.76,13081.94,13089.01,1603770844],[1603774800000,13089.01,13115.99,13089.01,13106.21,1603774447],[1603778400000,13106.21,13136.09,13096.03,13096.47,1603778047],[1603782000000,13096.47,13107.45,13071.08,13085.49,1603781648],[1603785600000,13085.49,13135.63,13085.49,13135.63,1603785244],[1603789200000,13135.63,13156.41,13124.46,13151.06,1603788847],[1603792800000,13151.06,13158.09,13100.01,13114.57,1603792443],[1603796400000,13114.57,13293.59,13114.57,13293.59,1603796052],[1603800000000,13293.59,13443.05,13263.18,13408.68,1603799643],[1603803600000,13408.68,13443.22,13381.24,13390.98,1603803247],[1603807200000,13390.98,13419.14,13371.13,13382.73,1603806844],[1603810800000,13382.73,13402.07,13322.1,13368.43,1603810449],[1603814400000,13368.43,13500.57,13368.43,13500.57,1603814057],[1603818000000,13500.57,13614.98,13500.57,13594.49,1603817645],[1603821600000,13594.49,13711.04,13594.49,13711.04,1603821243],[1603825200000,13711.04,13730.22,13579.64,13613.87,1603824851],[1603828800000,13613.87,13668.08,13613.87,13668.08,1603828443],[1603832400000,13668.08,13698.01,13645.83,13666.5,1603832043],[1603836000000,13666.5,13701.11,13603.89,13701.11,1603835649],[1603839600000,13701.11,13724.52,13654.03,13695.78,1603839243],[1603843200000,13695.78,13759.41,13628.54,13645.55,1603842848],[1603846800000,13645.55,13716.63,13635.39,13716.63,1603846447],[1603850400000,13716.63,13738.01,13689.43,13735.41,1603850043],[1603854000000,13735.41,13806.44,13706.38,13798.48,1603853647],[1603857600000,13798.48,13836.46,13733.25,13793.92,1603857254],[1603861200000,13793.92,13808.28,13734.59,13763.69,1603860843],[1603864800000,13763.69,13763.69,13690.01,13709.21,1603864444],[1603868400000,13709.21,13756.99,13709.21,13742.51,1603868049],[1603872000000,13742.51,13750.95,13610.1,13632.87,1603871644],[1603875600000,13632.87,13665.76,13577.79,13635.62,1603875249],[1603879200000,13635.62,13684.66,13624.21,13624.83,1603878851],[1603882800000,13624.83,13634.68,13558.77,13619.18,1603882447],[1603886400000,13619.18,13619.18,13357.99,13405.72,1603886046],[1603890000000,13405.72,13405.72,13202.46,13215.72,1603889645],[1603893600000,13215.72,13316.36,13215.72,13234.24,1603893243],[1603897200000,13234.24,13234.24,12978.47,13111.6,1603896850],[1603900800000,13111.6,13218.36,13063.46,13218.36,1603900444],[1603904400000,13218.36,13218.36,13065.31,13065.31,1603904044],[1603908000000,13065.31,13190.95,13014.14,13180.49,1603907646],[1603911600000,13180.49,13218.64,13146.87,13191.41,1603911245],[1603915200000,13191.41,13238.13,13179.95,13198.58,1603914843],[1603918800000,13198.58,13210.55,13162.85,13170.93,1603918449],[1603922400000,13170.93,13197.28,13114.98,13161.57,1603922043],[1603926000000,13161.57,13269.01,13161.57,13269.01,1603925650],[1603929600000,13269.01,13299.78,13247.63,13257.59,1603929248],[1603933200000,13257.59,13302.55,13256.94,13258.8,1603932843],[1603936800000,13258.8,13259.26,13193.18,13241.39,1603936448],[1603940400000,13241.39,13279.81,13230.09,13247.32,1603940044],[1603944000000,13247.32,13247.32,13183.12,13235.28,1603943645],[1603947600000,13235.28,13286.25,13235.28,13254.5,1603947245],[1603951200000,13254.5,13268.29,13240.57,13262.35,1603950845],[1603954800000,13262.35,13283.6,13250.27,13277.15,1603954446],[1603958400000,13277.15,13283.83,13191.34,13191.34,1603958049],[1603962000000,13191.34,13191.34,13112.55,13158.9,1603961650],[1603965600000,13158.9,13183.64,13124.44,13169.93,1603965243],[1603969200000,13169.93,13182.65,13070.88,13075.4,1603968845],[1603972800000,13075.4,13149.22,13075.4,13116.28,1603972444],[1603976400000,13116.28,13117.82,12980.11,13085.75,1603976052],[1603980000000,13085.75,13185.41,13085.75,13165.26,1603979643],[1603983600000,13165.26,13450.22,13165.26,13450.22,1603983245],[1603987200000,13450.22,13450.22,13373.63,13373.63,1603986850],[1603990800000,13373.63,13571.06,13373.63,13566.68,1603990444],[1603994400000,13566.68,13611.48,13506.06,13611.48,1603994051],[1603998000000,13611.48,13611.48,13524.97,13547.73,1603997654],[1604001600000,13547.73,13556.38,13522.76,13522.76,1604001243],[1604005200000,13522.76,13525.24,13434.49,13466.32,1604004843],[1604008800000,13466.32,13472.68,13438.7,13457.63,1604008451],[1604012400000,13457.63,13508.32,13448.6,13448.6,1604012047],[1604016000000,13448.6,13471.17,13398.81,13457.58,1604015648],[1604019600000,13457.58,13457.58,13372.99,13448.55,1604019245],[1604023200000,13448.55,13628.11,13448.55,13554.65,1604022849],[1604026800000,13554.65,13562.01,13504.05,13510.6,1604026448],[1604030400000,13510.6,13510.6,13450.29,13450.29,1604030051],[1604034000000,13450.29,13450.29,13404.26,13436.81,1604033646],[1604037600000,13436.81,13477.6,13319.98,13319.98,1604037248],[1604041200000,13319.98,13319.98,13171.68,13255.11,1604040845],[1604044800000,13255.11,13255.11,13161.29,13224.66,1604044443],[1604048400000,13224.66,13305.9,13210.39,13270.23,1604048046],[1604052000000,13270.23,13270.23,13180.31,13256.3,1604051645],[1604055600000,13256.3,13311.03,13221.77,13246.92,1604055244],[1604059200000,13246.92,13358.77,13246.92,13358.77,1604058845],[1604062800000,13358.77,13358.77,13298.61,13312.78,1604062445],[1604066400000,13312.78,13344.75,13248.53,13248.53,1604066046],[1604070000000,13248.53,13326.02,13242.61,13323.25,1604069650],[1604073600000,13323.25,13490.5,13323.25,13478.57,1604073251],[1604077200000,13478.57,13559.47,13478.57,13511.11,1604076844],[1604080800000,13511.11,13558.1,13494.45,13497.34,1604080444],[1604084400000,13497.34,13533.79,13497.34,13499.64,1604084052],[1604088000000,13499.64,13523.11,13487.68,13504.33,1604087645],[1604091600000,13504.33,13636.32,13504.33,13636.32,1604091245],[1604095200000,13636.32,13636.32,13494.94,13554.38,1604094847],[1604098800000,13554.38,13594.9,13547.97,13552.55,1604098448],[1604102400000,13552.55,13620.46,13552.55,13594.3,1604102051],[1604106000000,13594.3,13634.95,13535.39,13627.92,1604105647],[1604109600000,13627.92,13627.92,13579.18,13604.43,1604109244],[1604113200000,13604.43,13703.99,13604.43,13616.49,1604112843],[1604116800000,13616.49,13616.49,13463.19,13463.19,1604116443],[1604120400000,13463.19,13509.7,13457.79,13494.46,1604120045],[1604124000000,13494.46,13511.14,13481.16,13499.11,1604123645],[1604127600000,13499.11,13550.35,13464.91,13550.35,1604127244],[1604131200000,13550.35,13596.29,13549.25,13570.99,1604130846],[1604134800000,13570.99,13783.08,13558.59,13761.91,1604134452],[1604138400000,13761.91,13773.31,13727.11,13773.31,1604138046],[1604142000000,13773.31,14026.58,13743.61,13831.1,1604141644],[1604145600000,13831.1,13873.83,13789.66,13866.68,1604145244],[1604149200000,13866.68,13914.05,13854.41,13868.25,1604148847],[1604152800000,13868.25,13898.41,13838.17,13873.28,1604152450],[1604156400000,13873.28,13873.28,13783.32,13793.25,1604156047],[1604160000000,13793.25,13823.33,13749.23,13776.71,1604159653],[1604163600000,13776.71,13839.68,13776.71,13804.7,1604163247],[1604167200000,13804.7,13820.79,13732.87,13775.02,1604166844],[1604170800000,13775.02,13779.58,13712.88,13725.26,1604170446],[1604174400000,13725.26,13767.89,13681.19,13767.89,1604174047],[1604178000000,13767.89,13808.36,13763.67,13791.35,1604177651],[1604181600000,13791.35,13827.24,13791.35,13822.42,1604181244],[1604185200000,13822.42,13859.12,13811.86,13859.12,1604184847],[1604188800000,13859.12,13859.12,13767.06,13793.35,1604188444],[1604192400000,13793.35,13862.03,13706.87,13710.88,1604192055],[1604196000000,13710.88,13752.62,13710.88,13729.35,1604195645],[1604199600000,13729.35,13763.53,13728.89,13728.89,1604199246],[1604203200000,13728.89,13728.89,13670.18,13670.29,1604202846],[1604206800000,13670.29,13685.04,13638.15,13657.25,1604206444],[1604210400000,13657.25,13725.54,13655.84,13715.94,1604210048],[1604214000000,13715.94,13719.71,13687.66,13719.71,1604213644],[1604217600000,13719.71,13743.92,13707.57,13725.77,1604217243],[1604221200000,13725.77,13787.23,13725.77,13758.19,1604220846],[1604224800000,13758.19,13758.19,13718.85,13732.31,1604224445],[1604228400000,13732.31,13732.31,13684.03,13723.2,1604228045],[1604232000000,13723.2,13760.22,13667.02,13667.02,1604231644],[1604235600000,13667.02,13721.46,13657.73,13692.51,1604235245],[1604239200000,13692.51,13755.16,13692.51,13736.56,1604238846],[1604242800000,13736.56,13828.48,13736.56,13798.32,1604242445],[1604246400000,13798.32,13836.52,13770.19,13817.31,1604246047],[1604250000000,13817.31,13817.31,13765.14,13772.82,1604249646],[1604253600000,13772.82,13795.99,13761.14,13795.34,1604253244],[1604257200000,13795.34,13811.01,13782.92,13799.62,1604256853],[1604260800000,13799.62,13809.16,13786.34,13795.16,1604260452],[1604264400000,13795.16,13823.72,13776.78,13818.94,1604264043],[1604268000000,13818.94,13843.41,13802.4,13804.92,1604267647],[1604271600000,13804.92,13804.92,13716.03,13716.24,1604271250],[1604275200000,13716.24,13717.59,13649.97,13717.59,1604274848],[1604278800000,13717.59,13807.77,13707.28,13807.51,1604278443],[1604282400000,13807.51,13807.51,13759.18,13786.14,1604282044],[1604286000000,13786.14,13786.14,13668.54,13707.53,1604285644],[1604289600000,13707.53,13719.13,13662.44,13680.32,1604289245],[1604293200000,13680.32,13706.82,13651.77,13653.55,1604292846],[1604296800000,13653.55,13685.93,13650.72,13681.06,1604296450],[1604300400000,13681.06,13738.91,13678.7,13725.55,1604300043],[1604304000000,13725.55,13737.28,13710.04,13714.62,1604303651],[1604307600000,13714.62,13729.86,13522.27,13539.68,1604307255],[1604311200000,13539.68,13539.68,13439.52,13538.18,1604310852],[1604314800000,13538.18,13559.26,13498.45,13498.45,1604314446],[1604318400000,13498.45,13510.36,13401.28,13401.28,1604318048],[1604322000000,13401.28,13425.13,13243.32,13243.32,1604321645],[1604325600000,13243.32,13396.96,13243.32,13395.88,1604325251],[1604329200000,13395.88,13461.02,13319.93,13461.02,1604328848],[1604332800000,13461.02,13515.11,13444.82,13515.11,1604332447],[1604336400000,13515.11,13518.99,13473.04,13491,1604336047],[1604340000000,13491,13529.87,13483.29,13493.63,1604339650],[1604343600000,13493.63,13509.82,13451.93,13461.53,1604343256],[1604347200000,13461.53,13521.44,13449.44,13514.26,1604346852],[1604350800000,13514.26,13650.71,13514.26,13630.88,1604350447],[1604354400000,13630.88,13644.01,13590.67,13601.68,1604354043],[1604358000000,13601.68,13621.88,13561.75,13610.18,1604357644],[1604361600000,13610.18,13610.18,13560.78,13574.48,1604361246],[1604365200000,13574.48,13574.48,13467.29,13500.01,1604364843],[1604368800000,13500.01,13555.44,13500.01,13529.68,1604368446],[1604372400000,13529.68,13605.05,13494.69,13504.52,1604372048],[1604376000000,13504.52,13504.52,13325.46,13386.98,1604375649],[1604379600000,13386.98,13407.61,13346.85,13404.57,1604379244],[1604383200000,13404.57,13459.57,13404.57,13420.48,1604382845],[1604386800000,13420.48,13466.17,13363.51,13466.17,1604386445],[1604390400000,13466.17,13466.17,13423.08,13445.03,1604390044],[1604394000000,13445.03,13537.23,13433.38,13515.87,1604393650],[1604397600000,13515.87,13560.25,13487.87,13560.25,1604397247],[1604401200000,13560.25,13560.25,13501.65,13504.18,1604400843],[1604404800000,13504.18,13543.39,13474.61,13494.62,1604404448],[1604408400000,13494.62,13527.1,13481.86,13487.31,1604408049],[1604412000000,13487.31,13681.52,13487.31,13671.88,1604411644],[1604415600000,13671.88,13699.73,13662.37,13694.29,1604415243],[1604419200000,13694.29,13771.44,13694.29,13741.85,1604418851],[1604422800000,13741.85,13760.66,13689.91,13709.48,1604422446],[1604426400000,13709.48,13724.21,13669.26,13716.66,1604426048],[1604430000000,13716.66,13737.98,13700.42,13737.98,1604429652],[1604433600000,13737.98,13737.98,13716.66,13716.82,1604433248],[1604437200000,13716.82,13727.38,13698.2,13723.99,1604436844],[1604440800000,13723.99,13751.5,13712.72,13741.89,1604440447],[1604444400000,13741.89,13806.93,13665.11,13806.93,1604444054],[1604448000000,13806.93,13972.43,13801.66,13914.33,1604447652],[1604451600000,13914.33,13973.61,13889.05,13889.05,1604451243],[1604455200000,13889.05,13893.83,13739.72,13747.88,1604454854],[1604458800000,13747.88,13831.89,13704.29,13704.29,1604458446],[1604462400000,13704.29,13883.11,13689.89,13857.39,1604462045],[1604466000000,13857.39,13871.6,13821.55,13841.83,1604465644],[1604469600000,13841.83,13905.26,13816.16,13816.16,1604469245],[1604473200000,13816.16,13816.16,13733.42,13754.32,1604472849],[1604476800000,13754.32,13773.57,13704.5,13704.5,1604476452],[1604480400000,13704.5,13704.5,13582.76,13637.9,1604480044],[1604484000000,13637.9,13681.62,13637.9,13677.16,1604483643],[1604487600000,13677.16,13717.07,13631.96,13679.68,1604487246],[1604491200000,13679.68,13732.47,13664.95,13732.47,1604490844],[1604494800000,13732.47,13818.05,13705.65,13796.19,1604494449],[1604498400000,13796.19,13877.96,13781.66,13860.51,1604498044],[1604502000000,13860.51,13860.51,13757.79,13787,1604501649],[1604505600000,13787,13899.29,13787,13885.79,1604505248],[1604509200000,13885.79,13999.98,13885.79,13974.97,1604508849],[1604512800000,13974.97,14212.1,13974.97,14168.92,1604512448],[1604516400000,14168.92,14168.92,14030.68,14087.31,1604516043],[1604520000000,14087.31,14106.73,14074.35,14074.49,1604519643],[1604523600000,14074.49,14131.82,13977.83,14023.07,1604523243],[1604527200000,14023.07,14053.58,14022.48,14046.91,1604526846],[1604530800000,14046.91,14211.16,13999.84,14140.89,1604530447],[1604534400000,14140.89,14140.89,14091.75,14092.32,1604534047],[1604538000000,14092.32,14176.91,14092.32,14115.07,1604537652],[1604541600000,14115.07,14171.05,14105.61,14155.66,1604541250],[1604545200000,14155.66,14250.55,14133.13,14250.55,1604544847],[1604548800000,14250.55,14315.63,14232.11,14304.19,1604548444],[1604552400000,14304.19,14312.55,14263.68,14270.12,1604552046],[1604556000000,14270.12,14314.08,14258.58,14285.38,1604555652],[1604559600000,14285.38,14326.97,14269.82,14326.97,1604559246],[1604563200000,14326.97,14459.18,14326.97,14444.98,1604562844],[1604566800000,14444.98,14492.01,14398.89,14400.48,1604566448],[1604570400000,14400.48,14470.95,14394,14464.51,1604570051],[1604574000000,14464.51,14515.69,14460.88,14509.74,1604573650],[1604577600000,14509.74,14637.66,14509.74,14637.65,1604577244],[1604581200000,14637.65,14852.11,14629.69,14852.11,1604580850],[1604584800000,14852.11,14941.12,14847.12,14894.62,1604584454],[1604588400000,14894.62,14894.62,14797.64,14874.54,1604588052],[1604592000000,14874.54,14949.92,14874.54,14949.92,1604591644],[1604595600000,14949.92,15235.91,14949.92,15161.56,1604595247],[1604599200000,15161.56,15187.88,14909.25,15087.7,1604598844],[1604602800000,15087.7,15087.7,14876.16,14876.16,1604602446],[1604606400000,14876.16,15042.74,14876.16,15037.39,1604606049],[1604610000000,15037.39,15137.68,15036.74,15065.82,1604609645],[1604613600000,15065.82,15196.64,15065.82,15194.67,1604613244],[1604617200000,15194.67,15410.43,15192.55,15410.43,1604616846],[1604620800000,15410.43,15706.4,15410.43,15539.9,1604620450],[1604624400000,15539.9,15875.69,15485.67,15875.69,1604624043],[1604628000000,15875.69,15903.07,15802.15,15862.96,1604627650],[1604631600000,15862.96,15862.96,15628.02,15696.53,1604631244],[1604635200000,15696.53,15696.53,15534.65,15621.13,1604634844],[1604638800000,15621.13,15621.13,15436.4,15475.94,1604638448],[1604642400000,15475.94,15671.15,15475.94,15648.94,1604642043],[1604646000000,15648.94,15719.69,15634.11,15719.69,1604645644],[1604649600000,15719.69,15763.51,15677.98,15727.67,1604649249],[1604653200000,15727.67,15729.01,15534.85,15534.85,1604652843],[1604656800000,15534.85,15571.71,15326.93,15421.13,1604656446],[1604660400000,15421.13,15630.32,15408.87,15597.46,1604660044],[1604664000000,15597.46,15597.46,15449.47,15504.77,1604663643],[1604667600000,15504.77,15565.45,15419.92,15419.92,1604667244],[1604671200000,15419.92,15629.85,15419.92,15629.85,1604670845],[1604674800000,15629.85,15682.04,15457.34,15457.34,1604674453],[1604678400000,15457.34,15498.3,15393.04,15468.39,1604678049],[1604682000000,15468.39,15528.2,15414.45,15488.61,1604681645],[1604685600000,15488.61,15554.75,15488.61,15489.86,1604685243],[1604689200000,15489.86,15516.03,15460.58,15460.58,1604688847],[1604692800000,15460.58,15507.82,15426.89,15455.14,1604692450],[1604696400000,15455.14,15455.14,15228.23,15450.53,1604696044],[1604700000000,15450.53,15580.2,15450.53,15514.39,1604699646],[1604703600000,15514.39,15534.45,15503.11,15523.25,1604703245],[1604707200000,15523.25,15629.91,15523.25,15586.31,1604706855],[1604710800000,15586.31,15647.37,15547.97,15623.44,1604710448],[1604714400000,15623.44,15718.36,15583.17,15718.36,1604714045],[1604718000000,15718.36,15718.36,15541.34,15560.83,1604717644],[1604721600000,15560.83,15586.26,15531.71,15533.35,1604721248],[1604725200000,15533.35,15594.46,15479.83,15481.36,1604724845],[1604728800000,15481.36,15567.48,15468.5,15567.48,1604728447],[1604732400000,15567.48,15567.48,15502.89,15514.59,1604732046],[1604736000000,15514.59,15533.74,15473.22,15485.41,1604735643],[1604739600000,15485.41,15513.19,15433.08,15513.19,1604739248],[1604743200000,15513.19,15524.97,15461.97,15468.48,1604742845],[1604746800000,15468.48,15533.46,15444.08,15533.23,1604746447],[1604750400000,15533.23,15555.83,15519.24,15519.47,1604750045],[1604754000000,15519.47,15533.17,15504.5,15518.74,1604753646],[1604757600000,15518.74,15518.74,15430.09,15489.01,1604757251],[1604761200000,15489.01,15505.67,15362.37,15362.37,1604760846],[1604764800000,15362.37,15362.37,15223.29,15334.23,1604764444],[1604768400000,15334.23,15369.9,15220.91,15354.86,1604768047],[1604772000000,15354.86,15388.75,15270.39,15298.14,1604771644],[1604775600000,15298.14,15298.14,15079.43,15079.43,1604775252],[1604779200000,15079.43,15079.43,14657.3,14657.3,1604778846],[1604782800000,14657.3,14792.58,14521.48,14792.58,1604782449],[1604786400000,14792.58,14924.15,14792.58,14834.1,1604786051],[1604790000000,14834.1,14845.01,14720.92,14808.54,1604789646],[1604793600000,14808.54,14921.07,14808.54,14888.87,1604793252],[1604797200000,14888.87,14894.27,14755.48,14894.27,1604796844],[1604800800000,14894.27,15002.76,14868.55,15002.76,1604800443],[1604804400000,15002.76,15098.14,15002.76,15019.16,1604804044],[1604808000000,15019.16,15046.69,15006.71,15014.16,1604807648],[1604811600000,15014.16,15038.37,14965.14,14979.98,1604811244],[1604815200000,14979.98,15033.24,14977.7,15031.46,1604814855],[1604818800000,15031.46,15060.98,14987.81,14987.81,1604818445],[1604822400000,14987.81,15032.09,14958.5,14958.5,1604822043],[1604826000000,14958.5,14977.62,14930.86,14946.98,1604825654],[1604829600000,14946.98,15019.07,14946.98,14990.26,1604829246],[1604833200000,14990.26,15095.73,14990.26,15095.73,1604832844],[1604836800000,15095.73,15168.47,15095.73,15138.84,1604836447],[1604840400000,15138.84,15258.34,15138.63,15237.4,1604840048],[1604844000000,15237.4,15257.36,15166.61,15184.92,1604843647],[1604847600000,15184.92,15267.23,15184.92,15267.23,1604847244],[1604851200000,15267.23,15419.9,15267.23,15361.63,1604850855],[1604854800000,15361.63,15381.68,15317.4,15357.35,1604854452],[1604858400000,15357.35,15596.29,15357.35,15596.29,1604858046],[1604862000000,15596.29,15636.8,15512,15512,1604861646],[1604865600000,15512,15531.01,15365.58,15400.4,1604865243],[1604869200000,15400.4,15421.22,15324.42,15402.8,1604868847],[1604872800000,15402.8,15402.8,15275.74,15304.22,1604872444],[1604876400000,15304.22,15501.44,15280.02,15491.58,1604876045],[1604880000000,15491.58,15507.02,15465.69,15504.53,1604879644],[1604883600000,15504.53,15566.55,15418.35,15566.55,1604883251],[1604887200000,15566.55,15566.55,15431.33,15431.33,1604886846],[1604890800000,15431.33,15552.03,15411.04,15534.75,1604890443],[1604894400000,15534.75,15534.75,15421.8,15473.99,1604894044],[1604898000000,15473.99,15473.99,15382.44,15404.71,1604897651],[1604901600000,15404.71,15458,15348.62,15458,1604901243],[1604905200000,15458,15471.44,15389.64,15407.95,1604904843],[1604908800000,15407.95,15432.6,15370.98,15429.66,1604908447],[1604912400000,15429.66,15429.66,15208.21,15321.91,1604912045],[1604916000000,15321.91,15446.47,15321.91,15430.64,1604915644],[1604919600000,15430.64,15473.76,15419.08,15473.76,1604919244],[1604923200000,15473.76,15541,15473.76,15516.32,1604922853],[1604926800000,15516.32,15783.9,15507.67,15609.3,1604926445],[1604930400000,15609.3,15609.3,15299.97,15307.03,1604930049],[1604934000000,15307.03,15360.04,15206.51,15352.39,1604933643],[1604937600000,15352.39,15352.39,15005.58,15055.52,1604937249],[1604941200000,15055.52,15055.52,14865.88,15049.04,1604940848],[1604944800000,15049.04,15232.36,15049.04,15232.36,1604944447],[1604948400000,15232.36,15248,15202.44,15248,1604948044],[1604952000000,15248,15422.65,15248,15353.53,1604951646],[1604955600000,15353.53,15469.94,15353.53,15469.94,1604955244],[1604959200000,15469.94,15469.94,15362.55,15362.55,1604958847],[1604962800000,15362.55,15382.24,15268.84,15282.99,1604962449],[1604966400000,15282.99,15330.76,15255.89,15312.84,1604966050],[1604970000000,15312.84,15336.55,15213.16,15270.51,1604969645],[1604973600000,15270.51,15369.66,15270.51,15364.07,1604973246],[1604977200000,15364.07,15411.47,15364.07,15387.94,1604976847],[1604980800000,15387.94,15387.94,15289.37,15310.66,1604980453],[1604984400000,15310.66,15410.86,15310.66,15389.2,1604984044],[1604988000000,15389.2,15439.31,15349.12,15349.12,1604987643],[1604991600000,15349.12,15379.36,15279.56,15279.56,1604991251],[1604995200000,15279.56,15322.72,15263.69,15322.72,1604994853],[1604998800000,15322.72,15414.93,15280.31,15410.07,1604998450],[1605002400000,15410.07,15450.3,15374.88,15395.1,1605002045],[1605006000000,15395.1,15415.68,15365.73,15410.8,1605005644],[1605009600000,15410.8,15410.8,15218.52,15279.49,1605009244],[1605013200000,15279.49,15372.42,15231.57,15256.77,1605012844],[1605016800000,15256.77,15295.29,15213.95,15231.99,1605016453],[1605020400000,15231.99,15302.27,15217.6,15217.6,1605020043],[1605024000000,15217.6,15251.65,15124.96,15141.52,1605023644],[1605027600000,15141.52,15251.43,15128.44,15241.77,1605027244],[1605031200000,15241.77,15286.09,15241.77,15277.53,1605030851],[1605034800000,15277.53,15307.88,15211.53,15251.87,1605034448],[1605038400000,15251.87,15327.26,15251.87,15312.73,1605038049],[1605042000000,15312.73,15323.15,15296.78,15319.18,1605041650],[1605045600000,15319.18,15371.34,15288.79,15371.34,1605045243],[1605049200000,15371.34,15378.38,15337.09,15364.05,1605048847],[1605052800000,15364.05,15376.44,15306.47,15312.41,1605052443],[1605056400000,15312.41,15429.27,15290.43,15427.71,1605056047],[1605060000000,15427.71,15484.14,15427.71,15461.72,1605059644],[1605063600000,15461.72,15461.72,15381.48,15395.54,1605063244],[1605067200000,15395.54,15441.85,15374.19,15441.85,1605066844],[1605070800000,15441.85,15442.95,15353.66,15353.66,1605070444],[1605074400000,15353.66,15385.09,15353.66,15372.28,1605074051],[1605078000000,15372.28,15395.99,15369.26,15378.76,1605077644],[1605081600000,15378.76,15404.64,15370.66,15386.43,1605081249],[1605085200000,15386.43,15426.78,15381.05,15392.75,1605084849],[1605088800000,15392.75,15446.72,15390.04,15402.49,1605088449],[1605092400000,15402.49,15472.37,15402.49,15464.88,1605092045],[1605096000000,15464.88,15652.77,15464.88,15617.4,1605095648],[1605099600000,15617.4,15637.41,15553.86,15637.41,1605099250],[1605103200000,15637.41,15691.08,15609.94,15609.94,1605102843],[1605106800000,15609.94,15632.97,15568.63,15632.97,1605106444],[1605110400000,15632.97,15663.67,15613.08,15659.67,1605110045],[1605114000000,15659.67,15784.31,15641.63,15719.8,1605113644],[1605117600000,15719.8,15879.25,15719.8,15870.9,1605117245],[1605121200000,15870.9,15908.69,15850.45,15878.41,1605120848],[1605124800000,15878.41,15878.41,15773.12,15822.78,1605124446],[1605128400000,15822.78,15822.78,15656.56,15683.43,1605128044],[1605132000000,15683.43,15733.03,15683.43,15726.56,1605131644],[1605135600000,15726.56,15863.43,15726.56,15798.18,1605135245],[1605139200000,15798.18,15801.7,15710.98,15710.98,1605138849],[1605142800000,15710.98,15710.98,15534.77,15591.9,1605142443],[1605146400000,15591.9,15641.12,15591.9,15635.42,1605146047],[1605150000000,15635.42,15656.84,15614.66,15642.07,1605149644],[1605153600000,15642.07,15673.46,15619.08,15650.44,1605153243],[1605157200000,15650.44,15669.95,15623.09,15636.28,1605156849],[1605160800000,15636.28,15763.61,15636.28,15763.61,1605160445],[1605164400000,15763.61,15846.11,15746.31,15820.82,1605164047],[1605168000000,15820.82,15890.29,15795.41,15885.26,1605167643],[1605171600000,15885.26,15920.87,15842.81,15843.57,1605171254],[1605175200000,15843.57,15926.71,15805.45,15922.99,1605174844],[1605178800000,15922.99,16116.73,15839.35,15878.42,1605178446],[1605182400000,15878.42,15878.42,15709.12,15744.73,1605182045],[1605186000000,15744.73,15878.52,15744.73,15878.52,1605185643],[1605189600000,15878.52,15911.34,15844.68,15907.85,1605189248],[1605193200000,15907.85,16040.11,15864.57,15864.57,1605192844],[1605196800000,15864.57,16055.16,15864.57,16055.16,1605196447],[1605200400000,16055.16,16099.65,16028.15,16052.84,1605200044],[1605204000000,16052.84,16144.55,16033.13,16033.13,1605203646],[1605207600000,16033.13,16040.68,15921.05,16040.68,1605207246],[1605211200000,16040.68,16092.35,15999.94,16007.64,1605210846],[1605214800000,16007.64,16113.81,16007.64,16092.89,1605214443],[1605218400000,16092.89,16154.31,16092.89,16154.31,1605218048],[1605222000000,16154.31,16298.75,16134.37,16249.24,1605221645],[1605225600000,16249.24,16305,16205.44,16305,1605225244],[1605229200000,16305,16391.22,16277.17,16383.36,1605228846],[1605232800000,16383.36,16456.22,16383.36,16456.22,1605232444],[1605236400000,16456.22,16463.15,16369.42,16369.42,1605236046],[1605240000000,16369.42,16442.84,16369.42,16442.84,1605239650],[1605243600000,16442.84,16442.84,16384.7,16419.28,1605243250],[1605247200000,16419.28,16419.28,16266.86,16266.86,1605246844],[1605250800000,16266.86,16326.67,16237.05,16316.76,1605250445],[1605254400000,16316.76,16321.24,16197.98,16246.57,1605254052],[1605258000000,16246.57,16271.35,16177.2,16189.5,1605257644],[1605261600000,16189.5,16334,16189.5,16334,1605261252],[1605265200000,16334,16336,16202.67,16202.67,1605264849],[1605268800000,16202.67,16221.38,16120.16,16188.98,1605268450],[1605272400000,16188.98,16291.67,16188.98,16291.67,1605272049],[1605276000000,16291.67,16291.67,16220.95,16276.53,1605275651],[1605279600000,16276.53,16276.53,16150.07,16171.12,1605279243],[1605283200000,16171.12,16210.35,16087.33,16112.31,1605282849],[1605286800000,16112.31,16146.66,15992.2,16146.66,1605286443],[1605290400000,16146.66,16224.08,16139.41,16220.38,1605290044],[1605294000000,16220.38,16259.38,16220.38,16228.82,1605293650],[1605297600000,16228.82,16288.05,16228.82,16288.05,1605297244],[1605301200000,16288.05,16288.05,16230.08,16230.08,1605300844],[1605304800000,16230.08,16271.69,16190.28,16264.39,1605304450],[1605308400000,16264.39,16340.28,16264.39,16325.9,1605308051],[1605312000000,16325.9,16334.28,16281.42,16305.26,1605311644],[1605315600000,16305.26,16324.22,16233.62,16255.32,1605315243],[1605319200000,16255.32,16270.16,16201.86,16211.53,1605318843],[1605322800000,16211.53,16211.53,16174.81,16194.83,1605322443],[1605326400000,16194.83,16194.83,16147.14,16160.92,1605326043],[1605330000000,16160.92,16178.19,16116.9,16118.03,1605329645],[1605333600000,16118.03,16130.23,16083.63,16108.91,1605333244],[1605337200000,16108.91,16188.36,16108.91,16158.34,1605336844],[1605340800000,16158.34,16169.04,16051.56,16061.14,1605340445],[1605344400000,16061.14,16111.47,15881.63,15905.97,1605344055],[1605348000000,15905.97,15949.84,15801,15838.69,1605347645],[1605351600000,15838.69,15895.78,15776.78,15847.29,1605351245],[1605355200000,15847.29,15899.99,15835.34,15899.99,1605354847],[1605358800000,15899.99,15920.39,15851.87,15880.56,1605358451],[1605362400000,15880.56,15923.46,15864.56,15908.74,1605362049],[1605366000000,15908.74,16031.34,15908.74,16013.57,1605365645],[1605369600000,16013.57,16013.57,15962.91,15964.41,1605369248],[1605373200000,15964.41,16001.76,15936.73,15944.21,1605372844],[1605376800000,15944.21,15944.21,15778.71,15887.49,1605376448],[1605380400000,15887.49,15922.78,15886.92,15916.64,1605380052],[1605384000000,15916.64,15916.64,15848.44,15848.44,1605383644],[1605387600000,15848.44,15961.94,15848.44,15961.94,1605387248],[1605391200000,15961.94,16014.53,15958.67,15989.59,1605390844],[1605394800000,15989.59,16016.51,15971.45,15980.84,1605394444],[1605398400000,15980.84,16102.89,15980.84,16092.69,1605398050],[1605402000000,16092.69,16092.69,16037.56,16037.56,1605401648],[1605405600000,16037.56,16062.52,15939.5,15991.87,1605405255],[1605409200000,15991.87,16003.92,15936.82,15966.75,1605408844],[1605412800000,15966.75,15976.86,15877.68,15919.02,1605412444],[1605416400000,15919.02,15943.63,15888.63,15917.82,1605416054],[1605420000000,15917.82,16000.95,15917.82,16000.95,1605419647],[1605423600000,16000.95,16044.21,15991.93,16044.21,1605423244],[1605427200000,16044.21,16076.51,16004.03,16005.84,1605426844],[1605430800000,16005.84,16119.26,16005.84,16086.17,1605430446],[1605434400000,16086.17,16113.53,16043.34,16043.34,1605434044],[1605438000000,16043.34,16079.02,15979.62,16006.69,1605437643],[1605441600000,16006.69,16067.86,15950.07,16043.02,1605441250],[1605445200000,16043.02,16043.02,15950.23,15989.22,1605444845],[1605448800000,15989.22,16064.49,15967.78,16056.43,1605448447],[1605452400000,16056.43,16077.42,16038.59,16064.56,1605452044],[1605456000000,16064.56,16065.1,16013.91,16013.91,1605455655],[1605459600000,16013.91,16047.49,15971.44,15984.95,1605459244],[1605463200000,15984.95,15994.11,15931.65,15931.65,1605462853],[1605466800000,15931.65,15931.65,15871.67,15905.42,1605466443],[1605470400000,15905.42,15913.96,15852.45,15891.91,1605470049],[1605474000000,15891.91,15891.91,15819.26,15851.22,1605473643],[1605477600000,15851.22,15882.21,15846.46,15854.57,1605477246],[1605481200000,15854.57,15903.02,15794.13,15897.95,1605480846],[1605484800000,15897.95,15992.03,15897.95,15992.03,1605484445],[1605488400000,15992.03,15992.03,15895,15953.16,1605488048],[1605492000000,15953.16,15997.38,15952.16,15977.54,1605491644],[1605495600000,15977.54,15991.9,15946.42,15959.64,1605495251],[1605499200000,15959.64,16021.33,15936.69,16014.34,1605498847],[1605502800000,16014.34,16021.3,15990.4,15998.58,1605502443],[1605506400000,15998.58,16114.01,15998.58,16094,1605506045],[1605510000000,16094,16214.87,16085.27,16183.44,1605509646],[1605513600000,16183.44,16250.67,16183.44,16240.76,1605513244],[1605517200000,16240.76,16246.2,16223.44,16246.2,1605516844],[1605520800000,16246.2,16246.2,16171.97,16190.33,1605520451],[1605524400000,16190.33,16316.35,16183.28,16295.33,1605524046],[1605528000000,16295.33,16338.44,16285.04,16314.41,1605527647],[1605531600000,16314.41,16320.2,16243.28,16270.9,1605531244],[1605535200000,16270.9,16328.38,16268.31,16328.38,1605534845],[1605538800000,16328.38,16404.53,16315.04,16404.53,1605538450],[1605542400000,16404.53,16425.69,16343.14,16424.34,1605542043],[1605546000000,16424.34,16594.36,16407.15,16552.57,1605545646],[1605549600000,16552.57,16727.51,16552.57,16680.87,1605549247],[1605553200000,16680.87,16718.06,16638.86,16675.33,1605552844],[1605556800000,16675.33,16802.71,16666.84,16774.98,1605556445],[1605560400000,16774.98,16781.27,16752.89,16781.27,1605560048],[1605564000000,16781.27,16815.79,16751.86,16762.22,1605563644],[1605567600000,16762.22,16762.22,16658.45,16731.71,1605567245],[1605571200000,16731.71,16760.19,16689.74,16702.79,1605570844],[1605574800000,16702.79,16803.32,16700.94,16803.32,1605574444],[1605578400000,16803.32,16803.32,16711.3,16720.99,1605578049],[1605582000000,16720.99,16720.99,16653.3,16653.3,1605581647],[1605585600000,16653.3,16673.05,16593.1,16612.4,1605585244],[1605589200000,16612.4,16640.73,16564.55,16639.08,1605588843],[1605592800000,16639.08,16651.72,16609.26,16630.72,1605592447],[1605596400000,16630.72,16639.09,16575.35,16639.09,1605596053],[1605600000000,16639.09,16741.98,16606.73,16708.02,1605599647],[1605603600000,16708.02,16758.71,16685.95,16686.36,1605603243],[1605607200000,16686.36,16718.89,16605.57,16605.57,1605606843],[1605610800000,16605.57,16711.31,16605.57,16711.31,1605610445],[1605614400000,16711.31,16934.74,16711.31,16925.72,1605614048],[1605618000000,16925.72,17051.05,16925.72,17051.05,1605617643],[1605621600000,17051.05,17057.98,16950.25,16982.92,1605621251],[1605625200000,16982.92,17119.56,16940.95,17119.56,1605624847],[1605628800000,17119.56,17253.9,17115.81,17253.9,1605628453],[1605632400000,17253.9,17467.41,17253.9,17467.41,1605632043],[1605636000000,17467.41,17739.98,17436.69,17739.98,1605635643],[1605639600000,17739.98,17782.92,17655.7,17703.36,1605639245],[1605643200000,17703.36,17703.36,17506.68,17636.86,1605642847],[1605646800000,17636.86,17689.99,17614.89,17665,1605646454],[1605650400000,17665,17665,17521.59,17521.59,1605650045],[1605654000000,17521.59,17603.06,17469.82,17536.42,1605653644],[1605657600000,17536.42,17673.87,17536.42,17658.43,1605657244],[1605661200000,17658.43,17769.51,17622.7,17666.45,1605660850],[1605664800000,17666.45,17722.17,17597.94,17722.17,1605664445],[1605668400000,17722.17,17722.17,17674.38,17689.95,1605668044],[1605672000000,17689.95,17743.46,17638.2,17707.89,1605671643],[1605675600000,17707.89,18249.07,17707.89,18249.07,1605675248],[1605679200000,18249.07,18312.57,17596.98,17596.98,1605678845],[1605682800000,17596.98,17801.41,17596.98,17788.03,1605682445],[1605686400000,17788.03,17808.71,17693.19,17779.28,1605686047],[1605690000000,17779.28,18195.26,17779.28,18195.26,1605689644],[1605693600000,18195.26,18196.75,17926.29,17927.99,1605693249],[1605697200000,17927.99,18191.26,17927.99,18169.47,1605696845],[1605700800000,18169.47,18214.25,18034.54,18074.34,1605700445],[1605704400000,18074.34,18221.8,18074.34,18148.68,1605704047],[1605708000000,18148.68,18148.68,17966.59,17997.43,1605707648],[1605711600000,17997.43,17997.43,17788.07,17841.03,1605711245],[1605715200000,17841.03,17841.03,17450.38,17674.22,1605714847],[1605718800000,17674.22,17946.12,17674.22,17826.56,1605718444],[1605722400000,17826.56,17846.49,17725.98,17810.32,1605722045],[1605726000000,17810.32,17929.03,17810.32,17891.82,1605725644],[1605729600000,17891.82,17891.82,17639.18,17716.3,1605729248],[1605733200000,17716.3,17716.3,17529.67,17564.94,1605732845],[1605736800000,17564.94,17697.62,17564.94,17697.62,1605736445],[1605740400000,17697.62,17829.34,17697.62,17829.34,1605740047],[1605744000000,17829.34,17829.34,17723.99,17791.79,1605743652],[1605747600000,17791.79,17820.94,17634.22,17694.27,1605747256],[1605751200000,17694.27,17793.08,17694.27,17793.08,1605750847],[1605754800000,17793.08,18019.79,17784.32,17940.31,1605754448],[1605758400000,17940.31,17974.95,17877.83,17884.16,1605758044],[1605762000000,17884.16,17906.51,17771.62,17780.76,1605761644],[1605765600000,17780.76,17839.93,17765.67,17821.88,1605765248],[1605769200000,17821.88,17881.48,17728.66,17728.66,1605768848],[1605772800000,17728.66,17737.4,17643.8,17643.8,1605772447],[1605776400000,17643.8,17690.26,17472.13,17472.13,1605776050],[1605780000000,17472.13,17601.2,17470.5,17520.04,1605779646],[1605783600000,17520.04,17520.04,17392.21,17398.58,1605783244],[1605787200000,17398.58,17719.08,17398.58,17665.19,1605786850],[1605790800000,17665.19,17750.92,17665.19,17742.71,1605790443],[1605794400000,17742.71,17942.83,17701.16,17901.23,1605794044],[1605798000000,17901.23,18004.19,17883.09,17887.79,1605797644],[1605801600000,17887.79,18119.55,17887.79,18035.89,1605801246],[1605805200000,18035.89,18068.45,17939.18,17941.63,1605804847],[1605808800000,17941.63,17994.25,17900.67,17955.24,1605808446],[1605812400000,17955.24,17996.38,17921.93,17977.38,1605812053],[1605816000000,17977.38,17977.38,17893.39,17931.02,1605815648],[1605819600000,17931.02,17967.39,17914.15,17967.39,1605819255],[1605823200000,17967.39,18005.48,17927.67,17927.67,1605822844],[1605826800000,17927.67,17927.67,17847.97,17912.16,1605826445],[1605830400000,17912.16,17912.16,17741.24,17825.07,1605830047],[1605834000000,17825.07,17916.99,17796.12,17853.84,1605833651],[1605837600000,17853.84,17916.7,17766.98,17916.45,1605837248],[1605841200000,17916.45,17990.78,17906.42,17962.25,1605840852],[1605844800000,17962.25,17987.42,17943.57,17956.53,1605844446],[1605848400000,17956.53,18136.61,17942.76,18127.37,1605848044],[1605852000000,18127.37,18168.9,18061.97,18121.68,1605851645],[1605855600000,18121.68,18123.63,18079.06,18090.19,1605855245],[1605859200000,18090.19,18259.12,18090.19,18124.55,1605858844],[1605862800000,18124.55,18273.22,18124.55,18266.27,1605862444],[1605866400000,18266.27,18303.41,18125.74,18125.74,1605866044],[1605870000000,18125.74,18253.1,18125.74,18253.1,1605869645],[1605873600000,18253.1,18290.06,18249.52,18274.1,1605873253],[1605877200000,18274.1,18282.65,18186.6,18250.35,1605876844],[1605880800000,18250.35,18251.94,18170.4,18251.94,1605880451],[1605884400000,18251.94,18491.54,18237.26,18491.54,1605884048],[1605888000000,18491.54,18670.3,18491.54,18656,1605887655],[1605891600000,18656,18772.94,18656,18703.03,1605891247],[1605895200000,18703.03,18703.03,18564.32,18643.28,1605894843],[1605898800000,18643.28,18643.28,18448.35,18529.46,1605898449],[1605902400000,18529.46,18630.58,18498.55,18591.15,1605902050],[1605906000000,18591.15,18628.92,18564.06,18621.57,1605905653],[1605909600000,18621.57,18621.99,18544.75,18578.73,1605909243],[1605913200000,18578.73,18589.1,18507.14,18589.1,1605912849],[1605916800000,18589.1,18638.12,18584.53,18622.35,1605916447],[1605920400000,18622.35,18757.38,18617.81,18757.38,1605920044],[1605924000000,18757.38,18866.34,18735.74,18830.91,1605923643],[1605927600000,18830.91,18933.06,18745.22,18745.22,1605927245],[1605931200000,18745.22,18760.14,18701.03,18701.03,1605930853],[1605934800000,18701.03,18701.03,18522.13,18586.74,1605934445],[1605938400000,18586.74,18586.74,18541.43,18566.72,1605938044],[1605942000000,18566.72,18685.88,18566.72,18663.22,1605941644],[1605945600000,18663.22,18698.91,18603.67,18684.88,1605945244],[1605949200000,18684.88,18739.91,18651.44,18704.42,1605948844],[1605952800000,18704.42,18756.28,18637.41,18639.09,1605952447],[1605956400000,18639.09,18669.49,18623.25,18658.82,1605956047],[1605960000000,18658.82,18658.82,18507.12,18511.66,1605959646],[1605963600000,18511.66,18643.89,18481.16,18631.66,1605963246],[1605967200000,18631.66,18771.98,18616.53,18748.24,1605966846],[1605970800000,18748.24,18763.7,18643.35,18665.63,1605970446],[1605974400000,18665.63,18754.72,18624.4,18730.18,1605974048],[1605978000000,18730.18,18858.21,18726.7,18733.71,1605977643],[1605981600000,18733.71,18763.24,18644.57,18715.51,1605981248],[1605985200000,18715.51,18752.57,18710.48,18750.47,1605984847],[1605988800000,18750.47,18750.47,18593.85,18631.89,1605988443],[1605992400000,18631.89,18657.06,18567.12,18603.22,1605992044],[1605996000000,18603.22,18627.41,18555.15,18627.41,1605995644],[1605999600000,18627.41,18627.41,18511.87,18563.3,1605999252],[1606003200000,18563.3,18661.98,18563.3,18661.98,1606002844],[1606006800000,18661.98,18681.88,18625.5,18625.5,1606006445],[1606010400000,18625.5,18629.07,18336.13,18336.13,1606010045],[1606014000000,18336.13,18530.04,18336.13,18524.6,1606013644],[1606017600000,18524.6,18542,18460.07,18494.3,1606017246],[1606021200000,18494.3,18540.5,18432.9,18540.5,1606020850],[1606024800000,18540.5,18540.5,18440.28,18440.28,1606024447],[1606028400000,18440.28,18498.45,18365.03,18406.51,1606028053],[1606032000000,18406.51,18447.42,18301.81,18401.99,1606031645],[1606035600000,18401.99,18441.55,18253.14,18253.14,1606035248],[1606039200000,18253.14,18355.03,18146.91,18355.03,1606038844],[1606042800000,18355.03,18355.03,18125.74,18125.74,1606042443],[1606046400000,18125.74,18134.51,17805.23,17819.64,1606046044],[1606050000000,17819.64,18116.27,17742.3,18086.86,1606049657],[1606053600000,18086.86,18194.65,18069.33,18180.51,1606053246],[1606057200000,18180.51,18230.04,18135.91,18186.4,1606056850],[1606060800000,18186.4,18292.22,18166.66,18288.29,1606060446],[1606064400000,18288.29,18437.31,18242.27,18395.15,1606064044],[1606068000000,18395.15,18521.85,18395.15,18441.71,1606067646],[1606071600000,18441.71,18552.23,18423.37,18528.49,1606071244],[1606075200000,18528.49,18528.49,18465.54,18522.73,1606074856],[1606078800000,18522.73,18616.29,18516.93,18536.23,1606078443],[1606082400000,18536.23,18574,18499.54,18574,1606082045],[1606086000000,18574,18601.94,18531.06,18601.94,1606085644],[1606089600000,18601.94,18608.67,18420.92,18439.12,1606089245],[1606093200000,18439.12,18466.54,18203.25,18221.52,1606092846],[1606096800000,18221.52,18221.52,18002.03,18147.62,1606096446],[1606100400000,18147.62,18270.45,18147.62,18200.5,1606100051],[1606104000000,18200.5,18341.34,18186.27,18332.08,1606103643],[1606107600000,18332.08,18461.45,18332.08,18461.45,1606107250],[1606111200000,18461.45,18461.45,18403.02,18438.62,1606110852],[1606114800000,18438.62,18451.48,18314.27,18359.52,1606114446],[1606118400000,18359.52,18492.59,18350,18433.79,1606118045],[1606122000000,18433.79,18622.66,18433.79,18584,1606121646],[1606125600000,18584,18612.9,18545.24,18612.9,1606125245],[1606129200000,18612.9,18707.09,18585.68,18678.68,1606128843],[1606132800000,18678.68,18711.22,18573.14,18589.7,1606132443],[1606136400000,18589.7,18594.82,18502.66,18576.97,1606136048],[1606140000000,18576.97,18599.48,18376.15,18449.27,1606139646],[1606143600000,18449.27,18625.28,18449.27,18540.77,1606143245],[1606147200000,18540.77,18583.04,18318.12,18318.12,1606146848],[1606150800000,18318.12,18318.12,18163.82,18184.41,1606150445],[1606154400000,18184.41,18391.7,18184.41,18335.77,1606154043],[1606158000000,18335.77,18365.16,18291.07,18365.16,1606157643],[1606161600000,18365.16,18409.09,18300.73,18393.55,1606161252],[1606165200000,18393.55,18421.56,18338.12,18359.82,1606164847],[1606168800000,18359.82,18411.82,18303.29,18411.82,1606168448],[1606172400000,18411.82,18433.94,18322.1,18433.94,1606172054],[1606176000000,18433.94,18433.94,18289.62,18311.18,1606175651],[1606179600000,18311.18,18341.3,18225.72,18248.66,1606179248],[1606183200000,18248.66,18474.93,18248.66,18473.24,1606182843],[1606186800000,18473.24,18473.24,18380.63,18390.76,1606186445],[1606190400000,18390.76,18390.76,18323.39,18355.34,1606190048],[1606194000000,18355.34,18372.65,18299.84,18372.65,1606193647],[1606197600000,18372.65,18416.37,18336.97,18336.97,1606197243],[1606201200000,18336.97,18336.97,18151.39,18262.33,1606200847],[1606204800000,18262.33,18410.19,18262.33,18368.08,1606204445],[1606208400000,18368.08,18506.89,18357.72,18469.11,1606208049],[1606212000000,18469.11,18892.32,18469.11,18842.25,1606211653],[1606215600000,18842.25,19034.01,18764.91,18857.51,1606215244],[1606219200000,18857.51,18951.6,18857.51,18925.9,1606218849],[1606222800000,18925.9,19162.77,18898.68,19106.89,1606222443],[1606226400000,19106.89,19243.51,19055.62,19147.77,1606226050],[1606230000000,19147.77,19262.34,19086,19262.34,1606229647],[1606233600000,19262.34,19335.23,19232.49,19298.77,1606233256],[1606237200000,19298.77,19343.68,19163.6,19225.71,1606236845],[1606240800000,19225.71,19270.39,19110.81,19209.24,1606240446],[1606244400000,19209.24,19209.24,19125.79,19167.68,1606244046],[1606248000000,19167.68,19204.72,19167.68,19176.84,1606247646],[1606251600000,19176.84,19180.13,18993.08,18997.9,1606251247],[1606255200000,18997.9,19042.02,18936.84,18936.84,1606254854],[1606258800000,18936.84,19053.27,18850.24,19018.02,1606258443],[1606262400000,19018.02,19123.06,19018.02,19068.56,1606262043],[1606266000000,19068.56,19157.79,19068.56,19138.31,1606265652],[1606269600000,19138.31,19150.71,19050.36,19059.35,1606269247],[1606273200000,19059.35,19066.2,18928.43,18957.68,1606272851],[1606276800000,18957.68,18999.09,18908.67,18908.67,1606276443],[1606280400000,18908.67,18908.67,18790.18,18790.18,1606280045],[1606284000000,18790.18,18824.19,18686.65,18803.76,1606283643],[1606287600000,18803.76,18892.96,18803.76,18881.95,1606287249],[1606291200000,18881.95,18972.2,18853.55,18959.3,1606290846],[1606294800000,18959.3,19152.06,18942.48,19121.93,1606294443],[1606298400000,19121.93,19121.93,19050.73,19059.7,1606298043],[1606302000000,19059.7,19284.32,19059.7,19243.18,1606301645],[1606305600000,19243.18,19307.46,19215.59,19297.14,1606305245],[1606309200000,19297.14,19297.14,19163.32,19237.73,1606308845],[1606312800000,19237.73,19363.91,19186.74,19363.91,1606312443],[1606316400000,19363.91,19363.91,19149.47,19193.06,1606316043],[1606320000000,19193.06,19256.17,19193.06,19209.68,1606319643],[1606323600000,19209.68,19209.68,18957.73,18981.65,1606323245],[1606327200000,18981.65,18989.9,18858.55,18975.61,1606326846],[1606330800000,18975.61,19085.74,18954.17,19065.52,1606330443],[1606334400000,19065.52,19074.22,18895.07,18895.07,1606334050],[1606338000000,18895.07,18992.91,18815.76,18822.3,1606337645],[1606341600000,18822.3,18970.23,18809.48,18947.16,1606341245],[1606345200000,18947.16,18947.16,18719.79,18719.79,1606344844],[1606348800000,18719.79,18818.53,18591.31,18788.81,1606348444],[1606352400000,18788.81,18852.89,18661.83,18852.89,1606352047],[1606356000000,18852.89,18860.71,18775.88,18821.8,1606355649],[1606359600000,18821.8,18821.8,18484.16,18484.16,1606359247],[1606363200000,18484.16,18484.16,17671.74,17788.71,1606362848],[1606366800000,17788.71,18037.12,17684.12,17684.12,1606366444],[1606370400000,17684.12,17871.6,17684.12,17871.12,1606370046],[1606374000000,17871.12,17983.42,17860.77,17960.54,1606373646],[1606377600000,17960.54,17960.54,17614.46,17669.58,1606377243],[1606381200000,17669.58,17669.58,16792.93,16792.93,1606380856],[1606384800000,16792.93,17008.69,16574.4,16870.67,1606384450],[1606388400000,16870.67,17255.5,16870.67,17216.14,1606388044],[1606392000000,17216.14,17421.39,17134.4,17134.4,1606391646],[1606395600000,17134.4,17329.64,17057.47,17319.91,1606395254],[1606399200000,17319.91,17373.05,17255.06,17268.87,1606398851],[1606402800000,17268.87,17286.8,16875.76,16893.43,1606402448],[1606406400000,16893.43,17190.05,16789.9,17110.97,1606406050],[1606410000000,17110.97,17110.97,16887.15,16899.75,1606409651],[1606413600000,16899.75,16899.75,16412.09,16540.79,1606413244],[1606417200000,16540.79,16793.82,16540.79,16747.49,1606416845],[1606420800000,16747.49,16747.49,16414.86,16635.31,1606420444],[1606424400000,16635.31,16971.15,16569.67,16971.15,1606424051],[1606428000000,16971.15,17256.94,16971.15,17184.43,1606427648],[1606431600000,17184.43,17216.62,17050.25,17199.93,1606431251],[1606435200000,17199.93,17199.93,17062.86,17153.96,1606434844],[1606438800000,17153.96,17301.18,17076.57,17301.18,1606438445],[1606442400000,17301.18,17432.24,17301.18,17411.09,1606442047],[1606446000000,17411.09,17411.09,17149.29,17149.29,1606445643],[1606449600000,17149.29,17260.46,17146.95,17222.16,1606449246],[1606453200000,17222.16,17222.16,17110.4,17152.73,1606452846],[1606456800000,17152.73,17305.11,17116.19,17305.11,1606456446],[1606460400000,17305.11,17352.6,17234.44,17300.87,1606460044],[1606464000000,17300.87,17300.87,17129.14,17129.14,1606463644],[1606467600000,17129.14,17129.14,16791.53,16809.57,1606467246],[1606471200000,16809.57,17159.85,16761.78,16761.78,1606470846],[1606474800000,16761.78,16853.63,16709.51,16790.94,1606474449],[1606478400000,16790.94,16923.47,16790.94,16800.63,1606478053],[1606482000000,16800.63,17054.89,16800.63,17046.19,1606481647],[1606485600000,17046.19,17087.43,17022.41,17035.84,1606485252],[1606489200000,17035.84,17035.84,16846.7,16925.23,1606488854],[1606492800000,16925.23,16925.23,16585.29,16585.29,1606492452],[1606496400000,16585.29,16756.29,16527.95,16714.17,1606496045],[1606500000000,16714.17,16820.78,16714.17,16749.76,1606499649],[1606503600000,16749.76,16860.08,16726.68,16839.2,1606503247],[1606507200000,16839.2,16853.08,16752.53,16811.68,1606506851],[1606510800000,16811.68,17098.81,16811.68,17098.81,1606510447],[1606514400000,17098.81,17098.81,16980.68,16982.37,1606514045],[1606518000000,16982.37,17045.01,16969.8,17002.2,1606517648],[1606521600000,17002.2,17137.13,16982.59,17123.8,1606521249],[1606525200000,17123.8,17131.59,17045.05,17109.62,1606524844],[1606528800000,17109.62,17179.48,17101.91,17133.19,1606528448],[1606532400000,17133.19,17147.71,17041.59,17042.1,1606532045],[1606536000000,17042.1,17059.31,16976.37,17011.42,1606535643],[1606539600000,17011.42,17033.53,16943.59,16943.59,1606539252],[1606543200000,16943.59,16982.3,16918.24,16976.39,1606542843],[1606546800000,16976.39,17026.19,16968.87,17001.56,1606546443],[1606550400000,17001.56,17067.95,17001.56,17064.57,1606550049],[1606554000000,17064.57,17064.57,16939.05,16948.74,1606553645],[1606557600000,16948.74,16973.19,16910.65,16973.19,1606557244],[1606561200000,16973.19,17231.99,16941.52,17231.99,1606560850],[1606564800000,17231.99,17231.99,17150.73,17196.09,1606564446],[1606568400000,17196.09,17223.03,17102.67,17136.88,1606568044],[1606572000000,17136.88,17303.66,17136.88,17303.66,1606571650],[1606575600000,17303.66,17372.64,17303.66,17343.67,1606575243],[1606579200000,17343.67,17406.62,17328.03,17404.55,1606578844],[1606582800000,17404.55,17733.07,17404.44,17733.07,1606582444],[1606586400000,17733.07,17733.07,17645.23,17715.58,1606586053],[1606590000000,17715.58,17742.33,17677.27,17691.14,1606589652],[1606593600000,17691.14,17801.57,17688.29,17801.57,1606593245],[1606597200000,17801.57,17846.61,17786.8,17815.65,1606596844],[1606600800000,17815.65,17815.65,17695.58,17730.43,1606600444],[1606604400000,17730.43,17788.13,17688.47,17788.13,1606604055],[1606608000000,17788.13,17788.13,17730.93,17730.93,1606607645],[1606611600000,17730.93,17730.93,17579.54,17628.7,1606611245],[1606615200000,17628.7,17661.38,17559.12,17563.84,1606614852],[1606618800000,17563.84,17680.42,17563.84,17680.42,1606618447],[1606622400000,17680.42,17811.05,17680.42,17806.26,1606622043],[1606626000000,17806.26,17843.31,17791.3,17791.3,1606625643],[1606629600000,17791.3,17818.84,17768.36,17818.84,1606629249],[1606633200000,17818.84,17818.84,17738.74,17772.68,1606632846],[1606636800000,17772.68,17859.85,17695.89,17848.77,1606636443],[1606640400000,17848.77,18126.52,17848.77,18104.17,1606640044],[1606644000000,18104.17,18187.49,18088.13,18130.91,1606643643],[1606647600000,18130.91,18154.88,18077.46,18138.89,1606647246],[1606651200000,18138.89,18229.09,18055.81,18074.45,1606650845],[1606654800000,18074.45,18140.56,17977.71,17986.59,1606654443],[1606658400000,17986.59,18087.36,17986.59,18050.22,1606658044],[1606662000000,18050.22,18163.36,18050.22,18055.14,1606661643],[1606665600000,18055.14,18120.09,18051.93,18093.17,1606665249],[1606669200000,18093.17,18119.48,18003.33,18034.56,1606668846],[1606672800000,18034.56,18127.73,18034.56,18120.84,1606672447],[1606676400000,18120.84,18120.84,18061.19,18088.26,1606676045],[1606680000000,18088.26,18125,18072.51,18072.51,1606679654],[1606683600000,18072.51,18185.04,18047.39,18185.04,1606683247],[1606687200000,18185.04,18277.66,18185.04,18263.42,1606686847],[1606690800000,18263.42,18280.8,18099.32,18113.81,1606690443],[1606694400000,18113.81,18194.27,18113.81,18145.13,1606694043],[1606698000000,18145.13,18410.98,18145.13,18410.98,1606697655],[1606701600000,18410.98,18424.41,18351.04,18369.66,1606701244],[1606705200000,18369.66,18476.32,18369.66,18460.61,1606704844],[1606708800000,18460.61,18540.78,18443.4,18520.81,1606708448],[1606712400000,18520.81,18562.41,18451.49,18466.56,1606712044],[1606716000000,18466.56,18543.98,18448.65,18516.56,1606715645],[1606719600000,18516.56,18516.56,18445.18,18466.57,1606719244],[1606723200000,18466.57,18609.51,18462.38,18566.24,1606722850],[1606726800000,18566.24,18567.96,18427.08,18485.8,1606726451],[1606730400000,18485.8,18486.59,18367.79,18405.72,1606730044],[1606734000000,18405.72,18521.54,18405.72,18521.54,1606733644],[1606737600000,18521.54,18589.06,18482.58,18589.06,1606737250],[1606741200000,18589.06,18754.87,18589.06,18743.14,1606740844],[1606744800000,18743.14,18962.32,18743.14,18962.32,1606744443],[1606748400000,18962.32,19360.64,18962.32,19360.64,1606748047],[1606752000000,19360.64,19749.26,19360.01,19452.37,1606751645],[1606755600000,19452.37,19487.62,19304.33,19304.33,1606755244],[1606759200000,19304.33,19376.75,19060.21,19376.75,1606758846],[1606762800000,19376.75,19413.03,19181.66,19290.91,1606762444],[1606766400000,19290.91,19290.91,19158.76,19220.4,1606766046],[1606770000000,19220.4,19412.6,19208.59,19395.92,1606769646],[1606773600000,19395.92,19459.04,19380.32,19380.32,1606773248],[1606777200000,19380.32,19384.27,19271.52,19375.44,1606776845],[1606780800000,19375.44,19652.46,19375.44,19652.46,1606780448],[1606784400000,19652.46,19696.11,19520.91,19530.88,1606784046],[1606788000000,19530.88,19555.18,19455.46,19550.15,1606787646],[1606791600000,19550.15,19636.14,19542.81,19636.14,1606791252],[1606795200000,19636.14,19642.95,19534.24,19554.53,1606794845],[1606798800000,19554.53,19554.56,19371.05,19444.72,1606798444],[1606802400000,19444.72,19444.72,19322.53,19404.13,1606802049],[1606806000000,19404.13,19487.68,19371.1,19371.1,1606805644],[1606809600000,19371.1,19439.44,19322.04,19402.81,1606809244],[1606813200000,19402.81,19540.07,19394.56,19471.47,1606812843],[1606816800000,19471.47,19506.79,19438.04,19480.82,1606816444],[1606820400000,19480.82,19737.94,19480.82,19737.94,1606820046],[1606824000000,19737.94,19842.91,19344.44,19501.41,1606823647],[1606827600000,19501.41,19505.2,18719.74,18882.52,1606827251],[1606831200000,18882.52,18882.52,18361.9,18818.5,1606830850],[1606834800000,18818.5,19268,18719.47,19268,1606834444],[1606838400000,19268,19417.6,19248.62,19248.62,1606838047],[1606842000000,19248.62,19283.13,18983.56,19108.71,1606841646],[1606845600000,19108.71,19132.22,18745.79,18847.87,1606845246],[1606849200000,18847.87,19042.61,18847.87,18856.01,1606848846],[1606852800000,18856.01,19009.27,18774.47,19009.27,1606852444],[1606856400000,19009.27,19092.53,18926.58,18935.09,1606856052],[1606860000000,18935.09,19170.34,18935.09,19110.53,1606859643],[1606863600000,19110.53,19152.85,18946.78,18946.78,1606863257],[1606867200000,18946.78,18946.78,18763.13,18821.58,1606866844],[1606870800000,18821.58,18865.45,18594.53,18844.1,1606870451],[1606874400000,18844.1,18891.49,18766.04,18891.49,1606874047],[1606878000000,18891.49,18910.08,18697.7,18697.7,1606877652],[1606881600000,18697.7,18777.01,18570.52,18646.22,1606881251],[1606885200000,18646.22,18646.22,18358.16,18456.39,1606884850],[1606888800000,18456.39,18614.07,18456.39,18600.85,1606888455],[1606892400000,18600.85,18881.77,18600.85,18803.02,1606892044],[1606896000000,18803.02,18951.42,18803.02,18901.85,1606895649],[1606899600000,18901.85,19301.28,18901.85,19259,1606899244],[1606903200000,19259,19269.1,19141.06,19141.06,1606902845],[1606906800000,19141.06,19141.06,19036.94,19129.37,1606906443],[1606910400000,19129.37,19163.59,19040.87,19119.76,1606910044],[1606914000000,19119.76,19119.76,18816,18816,1606913653],[1606917600000,18816,19194.36,18816,19152.91,1606917244],[1606921200000,19152.91,19152.91,18880.84,18880.84,1606920850],[1606924800000,18880.84,18958.15,18824.04,18848.01,1606924443],[1606928400000,18848.01,18966.48,18848.01,18894.7,1606928049],[1606932000000,18894.7,18926.53,18841.6,18884.19,1606931646],[1606935600000,18884.19,19041.76,18884.19,19013.12,1606935249],[1606939200000,19013.12,19075.02,18982.4,19067.13,1606938845],[1606942800000,19067.13,19120.43,19055.5,19118.66,1606942454],[1606946400000,19118.66,19118.66,19055.16,19078.78,1606946053],[1606950000000,19078.78,19218.2,19078.78,19152.9,1606949649],[1606953600000,19152.9,19218.33,19116.37,19218.33,1606953244],[1606957200000,19218.33,19268.99,19178.71,19178.71,1606956847],[1606960800000,19178.71,19185.68,18987.13,18987.13,1606960443],[1606964400000,18987.13,19080.67,18984.22,19080.67,1606964048],[1606968000000,19080.67,19160.43,19054.99,19160.43,1606967645],[1606971600000,19160.43,19160.43,19041.43,19066.86,1606971247],[1606975200000,19066.86,19100.19,18925.78,18925.78,1606974844],[1606978800000,18925.78,18995.11,18925.78,18984.72,1606978445],[1606982400000,18984.72,19203.53,18946.51,19203.53,1606982049],[1606986000000,19203.53,19418.28,19183.89,19373.8,1606985654],[1606989600000,19373.8,19381.65,19205.47,19265.23,1606989245],[1606993200000,19265.23,19385.23,19265.23,19377.55,1606992844],[1606996800000,19377.55,19414.54,19322.85,19369.12,1606996449],[1607000400000,19369.12,19382.88,19304.84,19308.04,1607000051],[1607004000000,19308.04,19356.5,19306.59,19306.59,1607003644],[1607007600000,19306.59,19394.05,19295.99,19366.28,1607007245],[1607011200000,19366.28,19413.45,19329.86,19403.12,1607010844],[1607014800000,19403.12,19552.05,19327.47,19389.85,1607014451],[1607018400000,19389.85,19389.85,19252.34,19302.02,1607018043],[1607022000000,19302.02,19383.01,19295.09,19377.41,1607021646],[1607025600000,19377.41,19392.34,19345.07,19387.22,1607025256],[1607029200000,19387.22,19425.53,19343.23,19343.23,1607028845],[1607032800000,19343.23,19431.41,19343.23,19431.41,1607032445],[1607036400000,19431.41,19466.95,19431.41,19450.77,1607036047],[1607040000000,19450.77,19524.54,19440.34,19452.16,1607039647],[1607043600000,19452.16,19500.66,19412.83,19489.54,1607043248],[1607047200000,19489.54,19489.54,19368.15,19372.62,1607046845],[1607050800000,19372.62,19372.62,19254.82,19254.82,1607050446],[1607054400000,19254.82,19323.63,19249.93,19268.71,1607054044],[1607058000000,19268.71,19310.72,19186.37,19310.72,1607057645],[1607061600000,19310.72,19313.47,19273.83,19273.83,1607061244],[1607065200000,19273.83,19356.42,19220.91,19333.52,1607064850],[1607068800000,19333.52,19333.52,19267.19,19331.47,1607068446],[1607072400000,19331.47,19433.42,19309.09,19431.75,1607072048],[1607076000000,19431.75,19431.75,19355.66,19355.66,1607075645],[1607079600000,19355.66,19371.97,18980.9,19040.43,1607079245],[1607083200000,19040.43,19073.11,18984.36,19022.62,1607082848],[1607086800000,19022.62,19022.62,18754.54,18973.48,1607086446],[1607090400000,18973.48,19022.6,18938.58,18992.91,1607090048],[1607094000000,18992.91,19125.35,18956.5,19104.34,1607093643],[1607097600000,19104.34,19104.34,18981.94,18983.85,1607097246],[1607101200000,18983.85,18987.92,18891.43,18931.99,1607100844],[1607104800000,18931.99,19007.01,18931.99,18979.59,1607104449],[1607108400000,18979.59,19023.53,18965.21,19023.53,1607108044],[1607112000000,19023.53,19058.97,19015.21,19053.02,1607111647],[1607115600000,19053.02,19053.02,18913.75,18950.35,1607115251],[1607119200000,18950.35,18980.05,18850.01,18861.51,1607118849],[1607122800000,18861.51,18861.51,18791.59,18791.59,1607122443],[1607126400000,18791.59,18839.65,18715.98,18746.57,1607126044],[1607130000000,18746.57,18753.86,18608,18731.64,1607129643],[1607133600000,18731.64,18832.87,18726.46,18772.86,1607133244],[1607137200000,18772.86,18825.94,18665.85,18825.94,1607136845],[1607140800000,18825.94,18870.12,18785.26,18832.71,1607140443],[1607144400000,18832.71,18905.62,18832.71,18896.34,1607144052],[1607148000000,18896.34,18964.18,18866.94,18964.18,1607147644],[1607151600000,18964.18,18990.48,18932.96,18985.81,1607151244],[1607155200000,18985.81,18985.81,18920.08,18965.49,1607154843],[1607158800000,18965.49,19148.03,18938.31,19121.77,1607158453],[1607162400000,19121.77,19160.45,19089.39,19100.73,1607162043],[1607166000000,19100.73,19133.17,19080.18,19088.13,1607165653],[1607169600000,19088.13,19110.5,19001.25,19002.37,1607169244],[1607173200000,19002.37,19056.87,18981.5,19050.95,1607172851],[1607176800000,19050.95,19050.95,18965.31,18975.04,1607176448],[1607180400000,18975.04,19043.06,18975.04,19037.38,1607180044],[1607184000000,19037.38,19138.27,19037.38,19071.36,1607183645],[1607187600000,19071.36,19121.85,19062.24,19090.19,1607187243],[1607191200000,19090.19,19104.29,19056.97,19099.5,1607190848],[1607194800000,19099.5,19145.43,19095.49,19137.54,1607194445],[1607198400000,19137.54,19152.85,19102.56,19106.45,1607198048],[1607202000000,19106.45,19134,19091,19115.88,1607201645],[1607205600000,19115.88,19115.88,19035.57,19035.57,1607205253],[1607209200000,19035.57,19054.12,19011.79,19038.9,1607208847],[1607212800000,19038.9,19125.31,19021.17,19125.31,1607212445],[1607216400000,19125.31,19240.34,19125.31,19213.52,1607216051],[1607220000000,19213.52,19321.77,19210.74,19272.84,1607219643],[1607223600000,19272.84,19274.17,19233.29,19250.89,1607223247],[1607227200000,19250.89,19253.2,19164.93,19172.86,1607226844],[1607230800000,19172.86,19218.97,19169.4,19218.97,1607230444],[1607234400000,19218.97,19218.97,19135.95,19158.18,1607234044],[1607238000000,19158.18,19223.51,19158.18,19218.62,1607237648],[1607241600000,19218.62,19248.13,19193.14,19223.41,1607241243],[1607245200000,19223.41,19242.6,19094.68,19097.9,1607244843],[1607248800000,19097.9,19097.9,19023.26,19024,1607248444],[1607252400000,19024,19052.47,18990.94,19045.62,1607252050],[1607256000000,19045.62,19054.7,18990.1,19032.43,1607255643],[1607259600000,19032.43,19090.76,19023.34,19023.34,1607259244],[1607263200000,19023.34,19032.34,18933.16,18933.16,1607262845],[1607266800000,18933.16,19105.33,18919.32,19101.43,1607266451],[1607270400000,19101.43,19156.56,19084.99,19153.7,1607270048],[1607274000000,19153.7,19202.12,19076.51,19115.7,1607273650],[1607277600000,19115.7,19179.49,19115.25,19157.66,1607277245],[1607281200000,19157.66,19176.92,19133.16,19149.4,1607280855],[1607284800000,19149.4,19160.73,19105.96,19144.42,1607284445],[1607288400000,19144.42,19189.54,19144.42,19178.83,1607288045],[1607292000000,19178.83,19200.97,19153.78,19199.01,1607291648],[1607295600000,19199.01,19250.18,19115.17,19134.09,1607295244],[1607299200000,19134.09,19389.94,19134.09,19346.38,1607298848],[1607302800000,19346.38,19392.19,19329.42,19365.89,1607302447],[1607306400000,19365.89,19372.71,19285.72,19293.71,1607306046],[1607310000000,19293.71,19304.41,19216.73,19230.5,1607309647],[1607313600000,19230.5,19252.06,19187.51,19252.06,1607313251],[1607317200000,19252.06,19286.06,19252.06,19273.84,1607316844],[1607320800000,19273.84,19303.09,19258.18,19276.33,1607320448],[1607324400000,19276.33,19335.72,19256.44,19313.22,1607324052],[1607328000000,19313.22,19354.63,19308.03,19342.6,1607327647],[1607331600000,19342.6,19368.79,19230.89,19245.62,1607331244],[1607335200000,19245.62,19253.71,19196.3,19233.07,1607334845],[1607338800000,19233.07,19236.75,19192.32,19211.07,1607338452],[1607342400000,19211.07,19230.2,19181.96,19182.65,1607342044],[1607346000000,19182.65,19234.03,19118.23,19234.03,1607345645],[1607349600000,19234.03,19241.89,19200.98,19220.62,1607349250],[1607353200000,19220.62,19225.36,19129.52,19168.51,1607352850],[1607356800000,19168.51,19248.37,19168.51,19217.24,1607356443],[1607360400000,19217.24,19241.5,19203.98,19215.5,1607360051],[1607364000000,19215.5,19229,19156.21,19156.21,1607363643],[1607367600000,19156.21,19176.18,18968.55,18968.55,1607367252],[1607371200000,18968.55,19020.81,18945.51,18979.05,1607370853],[1607374800000,18979.05,19036.37,18952.54,19027.4,1607374446],[1607378400000,19027.4,19114.84,19027.4,19098.71,1607378049],[1607382000000,19098.71,19116.28,19084.3,19106.12,1607381643],[1607385600000,19106.12,19207.44,19093.22,19207.44,1607385244],[1607389200000,19207.44,19219.36,19164.14,19219.36,1607388845],[1607392800000,19219.36,19232.84,19171.82,19188.82,1607392452],[1607396400000,19188.82,19217.77,19176.11,19192.2,1607396046],[1607400000000,19192.2,19192.2,19153.92,19159.63,1607399645],[1607403600000,19159.63,19210.12,19159.63,19196.79,1607403243],[1607407200000,19196.79,19211.08,19184.79,19205.47,1607406845],[1607410800000,19205.47,19281.03,19156.11,19180.9,1607410447],[1607414400000,19180.9,19181.61,19152.5,19174.87,1607414050],[1607418000000,19174.87,19174.87,19053.97,19053.97,1607417649],[1607421600000,19053.97,19093.66,18811.75,18811.75,1607421246],[1607425200000,18811.75,18863.25,18787.89,18820.41,1607424844],[1607428800000,18820.41,18856.51,18770.83,18813.01,1607428443],[1607432400000,18813.01,18835.61,18653.06,18659.22,1607432052],[1607436000000,18659.22,18889.87,18659.22,18877.41,1607435645],[1607439600000,18877.41,18950.23,18877.41,18890.56,1607439243],[1607443200000,18890.56,18900.23,18827.25,18827.25,1607442848],[1607446800000,18827.25,18882.12,18778.52,18865.11,1607446445],[1607450400000,18865.11,18883.48,18835.61,18872.63,1607450046],[1607454000000,18872.63,18912.44,18849.97,18852.39,1607453647],[1607457600000,18852.39,18879,18823.77,18833.46,1607457243],[1607461200000,18833.46,18833.46,18729.08,18732.05,1607460843],[1607464800000,18732.05,18795.33,18707.34,18747.13,1607464454],[1607468400000,18747.13,18816.41,18691.02,18691.02,1607468044],[1607472000000,18691.02,18691.02,18280.55,18377.56,1607471645],[1607475600000,18377.56,18377.56,18269.78,18277.98,1607475245],[1607479200000,18277.98,18310.92,18113.35,18310.92,1607478848],[1607482800000,18310.92,18310.92,18189.49,18286.41,1607482449],[1607486400000,18286.41,18306.06,18252.95,18281.65,1607486047],[1607490000000,18281.65,18299.34,18222.37,18241.05,1607489650],[1607493600000,18241.05,18241.05,18132.12,18161.64,1607493244],[1607497200000,18161.64,18254.18,18161.64,18193.14,1607496850],[1607500800000,18193.14,18223.17,18132.98,18132.98,1607500453],[1607504400000,18132.98,18132.98,17960.38,17996.48,1607504043],[1607508000000,17996.48,17996.48,17996.48,17996.48,1607507646],[1607511600000,17996.48,18218.2,17996.48,18198.55,1607511252],[1607515200000,18198.55,18330.8,18198.55,18282.17,1607514844],[1607518800000,18282.17,18348.27,18266.08,18292.14,1607518443],[1607522400000,18292.14,18304.29,18209.94,18304.29,1607522046],[1607526000000,18304.29,18494.08,18304.29,18472.25,1607525654],[1607529600000,18472.25,18472.25,18306.74,18306.74,1607529247],[1607533200000,18306.74,18339.82,18290.68,18330.64,1607532845],[1607536800000,18330.64,18420.91,18330.64,18348.01,1607536453],[1607540400000,18348.01,18353.03,18222.36,18222.36,1607540045],[1607544000000,18222.36,18269.9,18211.16,18255.63,1607543649],[1607547600000,18255.63,18343.27,18243.49,18277.41,1607547244],[1607551200000,18277.41,18466.26,18277.41,18466.26,1607550848],[1607554800000,18466.26,18594.68,18455.07,18529.61,1607554446],[1607558400000,18529.61,18626.29,18529.61,18555.4,1607558047],[1607562000000,18555.4,18556.17,18435.42,18466.22,1607561647],[1607565600000,18466.22,18466.22,18419.7,18422.46,1607565248],[1607569200000,18422.46,18481.55,18376.23,18409.77,1607568847],[1607572800000,18409.77,18455.6,18381.19,18455.6,1607572444],[1607576400000,18455.6,18480.93,18411.84,18475.59,1607576046],[1607580000000,18475.59,18475.59,18371.89,18371.89,1607579654],[1607583600000,18371.89,18409.74,18307.85,18336.87,1607583249],[1607587200000,18336.87,18382.02,18312.26,18377.85,1607586847],[1607590800000,18377.85,18459.8,18352.86,18430.28,1607590445],[1607594400000,18430.28,18451.46,18308.22,18308.22,1607594044],[1607598000000,18308.22,18308.22,18190.81,18190.81,1607597646],[1607601600000,18190.81,18228.1,18148.5,18198.36,1607601246],[1607605200000,18198.36,18269.17,18198.36,18209.81,1607604845],[1607608800000,18209.81,18209.81,18071.32,18071.32,1607608448],[1607612400000,18071.32,18212.21,18071.04,18088.31,1607612043],[1607616000000,18088.31,18116.21,17957.64,18056.49,1607615648],[1607619600000,18056.49,18201.48,18056.49,18201.48,1607619247],[1607623200000,18201.48,18201.48,18101.83,18169.36,1607622848],[1607626800000,18169.36,18271.01,18169.36,18271.01,1607626446],[1607630400000,18271.01,18339.21,18249.12,18339.21,1607630050],[1607634000000,18339.21,18413.55,18332.73,18380.44,1607633651],[1607637600000,18380.44,18396.24,18356.75,18356.75,1607637244],[1607641200000,18356.75,18384.64,18326.13,18346.06,1607640846],[1607644800000,18346.06,18364.28,18285.59,18290.47,1607644455],[1607648400000,18290.47,18290.47,18085.65,18085.65,1607648048],[1607652000000,18085.65,18085.65,17908.69,17955.83,1607651646],[1607655600000,17955.83,17989.5,17865.35,17899.32,1607655249],[1607659200000,17899.32,17960.28,17790.47,17960.1,1607658847],[1607662800000,17960.1,18019.81,17949.44,17960.04,1607662444],[1607666400000,17960.04,18011.94,17880.12,17880.12,1607666044],[1607670000000,17880.12,17936.14,17858.04,17935.75,1607669646],[1607673600000,17935.75,17956.28,17744.73,17749.58,1607673250],[1607677200000,17749.58,17942.98,17749.58,17866.49,1607676848],[1607680800000,17866.49,17890.86,17784.33,17784.33,1607680447],[1607684400000,17784.33,17835.03,17690.01,17782.21,1607684044],[1607688000000,17782.21,17782.21,17644.22,17660.99,1607687648],[1607691600000,17660.99,17871.75,17648.64,17871.75,1607691247],[1607695200000,17871.75,17922.06,17864.32,17891.71,1607694850],[1607698800000,17891.71,18008.84,17891.71,17954.44,1607698450],[1607702400000,17954.44,18077.96,17954.44,18055.96,1607702046],[1607706000000,18055.96,18100.4,17970.73,17985.43,1607705648],[1607709600000,17985.43,17997.93,17919.52,17953.36,1607709249],[1607713200000,17953.36,18022.55,17953.36,17989.46,1607712843],[1607716800000,17989.46,18088.28,17989.46,18044.27,1607716451],[1607720400000,18044.27,18044.27,17950.54,17978.8,1607720046],[1607724000000,17978.8,18061.54,17961.1,18061.54,1607723643],[1607727600000,18061.54,18174.11,18061.54,18129.41,1607727247],[1607731200000,18129.41,18136.38,18050.2,18070.27,1607730844],[1607734800000,18070.27,18287.6,18051.25,18266.37,1607734451],[1607738400000,18266.37,18337.09,18238.59,18323.74,1607738049],[1607742000000,18323.74,18337.19,18298.22,18329.82,1607741650],[1607745600000,18329.82,18334.8,18296.31,18334.8,1607745249],[1607749200000,18334.8,18334.82,18281.93,18334.82,1607748847],[1607752800000,18334.82,18387.55,18333.82,18333.82,1607752445],[1607756400000,18333.82,18360.87,18304.23,18309.48,1607756049],[1607760000000,18309.48,18352.35,18309.48,18335.45,1607759644],[1607763600000,18335.45,18421.69,18335.45,18354.48,1607763246],[1607767200000,18354.48,18463.89,18350.91,18434.67,1607766843],[1607770800000,18434.67,18444.61,18392.45,18433.78,1607770446],[1607774400000,18433.78,18474.96,18390.16,18471.81,1607774043],[1607778000000,18471.81,18510.9,18450.47,18454.13,1607777644],[1607781600000,18454.13,18454.23,18420.59,18433.23,1607781248],[1607785200000,18433.23,18463.44,18369.96,18369.96,1607784844],[1607788800000,18369.96,18424.85,18340.56,18423.11,1607788451],[1607792400000,18423.11,18445.18,18391.51,18429.16,1607792048],[1607796000000,18429.16,18438.2,18397.24,18438.2,1607795645],[1607799600000,18438.2,18708.44,18438.2,18687.2,1607799247],[1607803200000,18687.2,18812.32,18687.2,18766.19,1607802851],[1607806800000,18766.19,18806.7,18757.58,18760.85,1607806448],[1607810400000,18760.85,18825.71,18752.21,18766.72,1607810055],[1607814000000,18766.72,18919.55,18758.05,18897.07,1607813650],[1607817600000,18897.07,18897.07,18790.76,18801.66,1607817248],[1607821200000,18801.66,18848.47,18751.46,18751.46,1607820843],[1607824800000,18751.46,18793.6,18748.91,18793.6,1607824445],[1607828400000,18793.6,18804.9,18762.51,18768.24,1607828057],[1607832000000,18768.24,18819.86,18768.24,18768.54,1607831650],[1607835600000,18768.54,18865.1,18768.54,18865.1,1607835244],[1607839200000,18865.1,18905.59,18849.51,18873.65,1607838845],[1607842800000,18873.65,18913.82,18854.02,18892.87,1607842444],[1607846400000,18892.87,19162.86,18892.87,19162.86,1607846048],[1607850000000,19162.86,19247.68,19162.86,19189.95,1607849653],[1607853600000,19189.95,19212.66,19175.09,19205.63,1607853244],[1607857200000,19205.63,19332.27,19205.63,19268.14,1607856844],[1607860800000,19268.14,19306.19,19232.17,19287.05,1607860447],[1607864400000,19287.05,19354.3,19259.49,19341.44,1607864047],[1607868000000,19341.44,19379.27,19301.79,19302.9,1607867651],[1607871600000,19302.9,19316.71,19269.93,19277.14,1607871243],[1607875200000,19277.14,19295.43,19136.55,19174.77,1607874846],[1607878800000,19174.77,19334.33,19165.85,19311.29,1607878443],[1607882400000,19311.29,19322.83,19224.88,19224.97,1607882044],[1607886000000,19224.97,19235.79,19174.85,19184.1,1607885646],[1607889600000,19184.1,19202.44,19150.42,19165.99,1607889246],[1607893200000,19165.99,19196.99,19106.3,19120.15,1607892855],[1607896800000,19120.15,19195.08,19120.15,19169.36,1607896449],[1607900400000,19169.36,19169.36,18995.65,19057.89,1607900045],[1607904000000,19057.89,19173.57,19057.89,19129.49,1607903653],[1607907600000,19129.49,19148.91,19051.92,19051.92,1607907243],[1607911200000,19051.92,19082.93,19018.75,19070.81,1607910845],[1607914800000,19070.81,19199.39,19049.59,19199.39,1607914448],[1607918400000,19199.39,19288.04,19199.39,19237.75,1607918050],[1607922000000,19237.75,19271.13,19075.54,19075.54,1607921652],[1607925600000,19075.54,19106.91,19060.03,19080.23,1607925256],[1607929200000,19080.23,19142.09,19080.23,19109.36,1607928843],[1607932800000,19109.36,19183.07,19109.36,19173.1,1607932446],[1607936400000,19173.1,19207.53,19140.23,19188.45,1607936048],[1607940000000,19188.45,19218.57,19138.2,19181.6,1607939648],[1607943600000,19181.6,19189.45,19108.06,19108.06,1607943249],[1607947200000,19108.06,19108.06,19065.67,19065.67,1607946843],[1607950800000,19065.67,19125.62,19045.24,19071.35,1607950447],[1607954400000,19071.35,19162.66,19057.67,19162.66,1607954043],[1607958000000,19162.66,19162.66,19091.22,19117.67,1607957650],[1607961600000,19117.67,19252.39,19117.67,19220.95,1607961250],[1607965200000,19220.95,19220.95,19114.99,19123,1607964847],[1607968800000,19123,19144.89,19118.03,19137.23,1607968444],[1607972400000,19137.23,19197.54,19137.23,19177.05,1607972045],[1607976000000,19177.05,19198.22,19163.18,19165.66,1607975644],[1607979600000,19165.66,19184.03,19128.99,19151.75,1607979243],[1607983200000,19151.75,19181.07,19147.42,19151.75,1607982843],[1607986800000,19151.75,19237.2,19150.32,19220.38,1607986444],[1607990400000,19220.38,19289.88,19215.34,19228.12,1607990047],[1607994000000,19228.12,19332.93,19228.12,19332.93,1607993644],[1607997600000,19332.93,19357.74,19317.51,19341.4,1607997251],[1608001200000,19341.4,19502.33,19341.4,19502.33,1608000845],[1608004800000,19502.33,19502.33,19430.75,19452.73,1608004448],[1608008400000,19452.73,19452.73,19354.71,19354.71,1608008045],[1608012000000,19354.71,19354.71,19095.35,19095.35,1608011650],[1608015600000,19095.35,19164.78,19095.35,19155.36,1608015254],[1608019200000,19155.36,19185.68,19153.14,19166.93,1608018853],[1608022800000,19166.93,19191.04,19160.99,19164.51,1608022443],[1608026400000,19164.51,19173.88,19090.06,19173.88,1608026051],[1608030000000,19173.88,19263.29,19124.76,19263.29,1608029648],[1608033600000,19263.29,19294.45,19250.52,19260.79,1608033246],[1608037200000,19260.79,19347.06,19260.79,19270.01,1608036849],[1608040800000,19270.01,19305.25,19252.45,19300.56,1608040447],[1608044400000,19300.56,19379.48,19286.41,19289.39,1608044049],[1608048000000,19289.39,19408.38,19289.39,19365.63,1608047646],[1608051600000,19365.63,19385.14,19332.25,19366.36,1608051247],[1608055200000,19366.36,19386.5,19342.87,19374.76,1608054847],[1608058800000,19374.76,19470.01,19374.76,19470.01,1608058445],[1608062400000,19470.01,19505.1,19460.07,19502.67,1608062045],[1608066000000,19502.67,19525.01,19472.96,19518.41,1608065647],[1608069600000,19518.41,19518.41,19382.54,19405.56,1608069246],[1608073200000,19405.56,19465.57,19399.28,19442.67,1608072851],[1608076800000,19442.67,19445.77,19366.38,19413.09,1608076451],[1608080400000,19413.09,19423.94,19305.02,19325.93,1608080046],[1608084000000,19325.93,19404.7,19325.93,19354.99,1608083651],[1608087600000,19354.99,19441.82,19354.99,19418,1608087249],[1608091200000,19418,19428.66,19343.11,19343.11,1608090844],[1608094800000,19343.11,19381.23,19323.59,19381.23,1608094446],[1608098400000,19381.23,19406.8,19342.89,19342.89,1608098043],[1608102000000,19342.89,19405.61,19342.89,19399.42,1608101644],[1608105600000,19399.42,19422.82,19399.42,19410.54,1608105255],[1608109200000,19410.54,19414.96,19381.88,19414.96,1608108844],[1608112800000,19414.96,19467.69,19414.96,19435.27,1608112448],[1608116400000,19435.27,19677.88,19435.27,19662.77,1608116049],[1608120000000,19662.77,19751.79,19652.22,19674.94,1608119647],[1608123600000,19674.94,19843.1,19674.94,19805.57,1608123244],[1608127200000,19805.57,20144.48,19750.13,20144.48,1608126856],[1608130800000,20144.48,20613.6,20144.48,20472.83,1608130444],[1608134400000,20472.83,20707.3,20472.83,20684.63,1608134046],[1608138000000,20684.63,20797.54,20642.35,20765.36,1608137650],[1608141600000,20765.36,20828.14,20620.19,20629.23,1608141249],[1608145200000,20629.23,20704.74,20629.23,20649.68,1608144850],[1608148800000,20649.68,20697.48,20589.89,20697.48,1608148444],[1608152400000,20697.48,20804.84,20697.48,20804.84,1608152045],[1608156000000,20804.84,20964.04,20769.96,20964.04,1608155648],[1608159600000,20964.04,21386.21,20964.04,21281.21,1608159251],[1608163200000,21281.21,21401.32,21266.95,21310.16,1608162850],[1608166800000,21310.16,21350.36,21237.98,21306.37,1608166444],[1608170400000,21306.37,21734.15,21306.37,21628.37,1608170045],[1608174000000,21628.37,21902.66,21628.37,21902.66,1608173647],[1608177600000,21902.66,22069.13,21762.96,21774.18,1608177243],[1608181200000,21774.18,21806.72,21721.56,21771.55,1608180846],[1608184800000,21771.55,22058.46,21766.12,22058.46,1608184447],[1608188400000,22058.46,22206.68,22048.23,22098.27,1608188046],[1608192000000,22098.27,22316.2,22093.24,22316.2,1608191645],[1608195600000,22316.2,22723.44,22316.2,22694.92,1608195244],[1608199200000,22694.92,23436.71,22517.95,22541.83,1608198853],[1608202800000,22541.83,22786.83,22449.46,22449.46,1608202447],[1608206400000,22449.46,22722.95,22449.46,22638.37,1608206048],[1608210000000,22638.37,22778.7,22610.7,22778.7,1608209651],[1608213600000,22778.7,23230.74,22778.7,23223.46,1608213246],[1608217200000,23223.46,23223.46,22784.26,23169.68,1608216850],[1608220800000,23169.68,23169.68,22989.49,23140.94,1608220447],[1608224400000,23140.94,23573.58,23140.94,23534.15,1608224051],[1608228000000,23534.15,23626.15,23424.7,23491.12,1608227645],[1608231600000,23491.12,23491.12,22807.36,23155.12,1608231246],[1608235200000,23155.12,23370.71,23019.9,23019.9,1608234850],[1608238800000,23019.9,23019.9,22486.48,22486.48,1608238444],[1608242400000,22486.48,22752.87,22486.48,22668.41,1608242047],[1608246000000,22668.41,22953.8,22668.41,22953.8,1608245645],[1608249600000,22953.8,23029.27,22643.5,22737.15,1608249246],[1608253200000,22737.15,22792.49,22552.54,22782.47,1608252849],[1608256800000,22782.47,23080.08,22673.29,23022.43,1608256454],[1608260400000,23022.43,23184.96,22975.31,23113.29,1608260044],[1608264000000,23113.29,23113.29,22833.68,22833.68,1608263643],[1608267600000,22833.68,22936.63,22811.99,22900.02,1608267245],[1608271200000,22900.02,23002.94,22878.64,22995.69,1608270850],[1608274800000,22995.69,23109.88,22940.53,22990.37,1608274448],[1608278400000,22990.37,23015.06,22872.04,23015.06,1608278047],[1608282000000,23015.06,23238.6,22972.12,23146.31,1608281646],[1608285600000,23146.31,23158.84,23042.38,23101.07,1608285246],[1608289200000,23101.07,23184.32,22994.64,23016.5,1608288844],[1608292800000,23016.5,23016.5,22813.48,22845.81,1608292447],[1608296400000,22845.81,23011.49,22765.14,22949.8,1608296049],[1608300000000,22949.8,22949.8,22783.82,22783.82,1608299653],[1608303600000,22783.82,22783.82,22508.27,22634.02,1608303245],[1608307200000,22634.02,22634.02,22411.97,22455.83,1608306847],[1608310800000,22455.83,22699.76,22455.83,22678.93,1608310446],[1608314400000,22678.93,22753.89,22678.93,22744.77,1608314049],[1608318000000,22744.77,22797.1,22738.61,22755.87,1608317647],[1608321600000,22755.87,22786.23,22659.01,22705.16,1608321245],[1608325200000,22705.16,22789.22,22691.57,22714.75,1608324844],[1608328800000,22714.75,23048.36,22714.75,23033.89,1608328448],[1608332400000,23033.89,23033.89,22853.11,23004.41,1608332043],[1608336000000,23004.41,23014.12,22940.49,23013.31,1608335643],[1608339600000,23013.31,23111.72,22985.79,22985.79,1608339247],[1608343200000,22985.79,23056.32,22968.24,23004.23,1608342846],[1608346800000,23004.23,23170.3,23004.23,23170.3,1608346446],[1608350400000,23170.3,23213.02,23151.41,23153.54,1608350047],[1608354000000,23153.54,23153.54,23076.56,23096.88,1608353646],[1608357600000,23096.88,23096.88,22965.39,22970.49,1608357243],[1608361200000,22970.49,22993.45,22921.12,22924.16,1608360853],[1608364800000,22924.16,23032.78,22875.03,22990.68,1608364445],[1608368400000,22990.68,22990.68,22833.63,22909.7,1608368047],[1608372000000,22909.7,23029.78,22909.7,23014.7,1608371643],[1608375600000,23014.7,23067.73,22990.32,23003.86,1608375244],[1608379200000,23003.86,23047.25,22940.56,22952.86,1608378851],[1608382800000,22952.86,23111.45,22907.86,23082.41,1608382451],[1608386400000,23082.41,23116.6,23044.12,23116.6,1608386052],[1608390000000,23116.6,23531.61,23116.6,23338.78,1608389646],[1608393600000,23338.78,23600.02,23315.49,23455.73,1608393249],[1608397200000,23455.73,24029.32,23455.73,24029.32,1608396848],[1608400800000,24029.32,24080.76,23833.46,23833.46,1608400444],[1608404400000,23833.46,23882.49,23729.98,23803.11,1608404044],[1608408000000,23803.11,23849.61,23744.81,23766.24,1608407645],[1608411600000,23766.24,23887.67,23766.24,23857.55,1608411249],[1608415200000,23857.55,24015.23,23816.46,23970.02,1608414844],[1608418800000,23970.02,23986.08,23878.88,23902.68,1608418456],[1608422400000,23902.68,23928.54,23795.55,23848.3,1608422053],[1608426000000,23848.3,23854.52,23369.18,23401.44,1608425645],[1608429600000,23401.44,23493.77,23401.44,23473.43,1608429250],[1608433200000,23473.43,23529.76,23352.95,23403.88,1608432845],[1608436800000,23403.88,23428.25,23290.32,23343.55,1608436448],[1608440400000,23343.55,23343.55,23174.06,23300.73,1608440043],[1608444000000,23300.73,23550.27,23300.73,23550.27,1608443643],[1608447600000,23550.27,23604.49,23491.46,23585.6,1608447252],[1608451200000,23585.6,23585.6,23438.54,23479.11,1608450845],[1608454800000,23479.11,23734.56,23479.11,23719.99,1608454450],[1608458400000,23719.99,23719.99,23614.53,23616.69,1608458047],[1608462000000,23616.69,23616.69,23440.58,23440.58,1608461644],[1608465600000,23440.58,23512.51,23414.1,23512.51,1608465254],[1608469200000,23512.51,23585.45,23396.33,23401.65,1608468847],[1608472800000,23401.65,23490.82,23359.81,23441.83,1608472452],[1608476400000,23441.83,23609.2,23441.83,23562.39,1608476046],[1608480000000,23562.39,23764.49,23549.64,23764.49,1608479651],[1608483600000,23764.49,23855.55,23763.06,23768.07,1608483243],[1608487200000,23768.07,23768.07,23660.9,23762.99,1608486844],[1608490800000,23762.99,23833.74,23677.28,23833.74,1608490447],[1608494400000,23833.74,23871.82,23807.84,23871.82,1608494046],[1608498000000,23871.82,24194.82,23871.82,24194.82,1608497647],[1608501600000,24194.82,24194.82,23590.98,23590.98,1608501250],[1608505200000,23590.98,23590.98,23292.08,23572.1,1608504849],[1608508800000,23572.1,23572.1,23488.98,23495.92,1608508444],[1608512400000,23495.92,23667.3,23418.82,23655.72,1608512049],[1608516000000,23655.72,23692.01,23621.62,23673.07,1608515644],[1608519600000,23673.07,23746.39,23652.75,23736.47,1608519245],[1608523200000,23736.47,23944.13,23736.47,23944.13,1608522853],[1608526800000,23944.13,24053.35,23876.92,23938.22,1608526444],[1608530400000,23938.22,23938.22,23871.98,23915.71,1608530047],[1608534000000,23915.71,23915.71,23740.29,23842.17,1608533644],[1608537600000,23842.17,23970.8,23842.17,23946.36,1608537244],[1608541200000,23946.36,23978.56,23815.28,23859.56,1608540843],[1608544800000,23859.56,23859.56,23561.13,23561.13,1608544445],[1608548400000,23561.13,23561.13,22732.6,22799.77,1608548052],[1608552000000,22799.77,22799.77,22502.83,22755.77,1608551647],[1608555600000,22755.77,22755.77,22182.31,22182.31,1608555249],[1608559200000,22182.31,22693.59,22182.31,22693.59,1608558845],[1608562800000,22693.59,22938.86,22665.91,22938.86,1608562452],[1608566400000,22938.86,23076,22938.86,23009.93,1608566044],[1608570000000,23009.93,23154.76,22976.75,23146.04,1608569643],[1608573600000,23146.04,23206.75,22719.91,22719.91,1608573245],[1608577200000,22719.91,22894.81,22719.91,22797,1608576845],[1608580800000,22797,22934.9,22735.46,22839.34,1608580445],[1608584400000,22839.34,22900.24,22782.15,22864.47,1608584049],[1608588000000,22864.47,23091.16,22811.89,23071.35,1608587644],[1608591600000,23071.35,23192.68,23071.35,23160.97,1608591247],[1608595200000,23160.97,23195.68,22903.64,22903.64,1608594853],[1608598800000,22903.64,22903.64,22619.26,22627.91,1608598453],[1608602400000,22627.91,22787.18,22578.3,22787.18,1608602052],[1608606000000,22787.18,22918.13,22775.93,22918.13,1608605651],[1608609600000,22918.13,22933.24,22791.76,22848.31,1608609247],[1608613200000,22848.31,23051.09,22848.31,22931.44,1608612843],[1608616800000,22931.44,22952.98,22659.81,22659.81,1608616445],[1608620400000,22659.81,22798.41,22601.67,22752.25,1608620046],[1608624000000,22752.25,22790.94,22550.42,22628.31,1608623645],[1608627600000,22628.31,22649.62,22466.12,22617.73,1608627243],[1608631200000,22617.73,22775.56,22605.62,22651.37,1608630850],[1608634800000,22651.37,22778.69,22651.37,22686.58,1608634444],[1608638400000,22686.58,22947.01,22676.17,22930.94,1608638048],[1608642000000,22930.94,23168.3,22930.94,23120.55,1608641645],[1608645600000,23120.55,23251.37,23120.55,23233.24,1608645244],[1608649200000,23233.24,23563.37,23233.24,23416.42,1608648852],[1608652800000,23416.42,23541.6,23406.48,23526.01,1608652445],[1608656400000,23526.01,23581.62,23269.94,23279.58,1608656044],[1608660000000,23279.58,23381.69,23279.58,23332.65,1608659654],[1608663600000,23332.65,23476.32,23332.65,23447.37,1608663243],[1608667200000,23447.37,23487.92,23375.66,23375.66,1608666847],[1608670800000,23375.66,23412.71,23315.44,23392.04,1608670444],[1608674400000,23392.04,23498.87,23378.39,23416,1608674043],[1608678000000,23416,23475.1,23414.47,23475.1,1608677644],[1608681600000,23475.1,23749.5,23475.1,23741.36,1608681250],[1608685200000,23741.36,23855.33,23734.69,23810.24,1608684843],[1608688800000,23810.24,24002.56,23683.87,23692.84,1608688450],[1608692400000,23692.84,23706.1,23637.84,23650.03,1608692048],[1608696000000,23650.03,23747.78,23626.89,23731.97,1608695647],[1608699600000,23731.97,23731.97,23550.92,23567.12,1608699248],[1608703200000,23567.12,23567.12,23387.94,23417.78,1608702844],[1608706800000,23417.78,23551.08,23417.78,23533.37,1608706449],[1608710400000,23533.37,23552.32,23379.24,23552.32,1608710051],[1608714000000,23552.32,23649.25,23502.23,23507.14,1608713649],[1608717600000,23507.14,23562.87,23455.04,23558.89,1608717249],[1608721200000,23558.89,23699.08,23553.06,23553.06,1608720848],[1608724800000,23553.06,23553.06,22978.77,23067.48,1608724451],[1608728400000,23067.48,23673.85,23012.4,23673.85,1608728049],[1608732000000,23673.85,24001.51,23673.85,23794.97,1608731650],[1608735600000,23794.97,23794.97,23594.4,23702.75,1608735245],[1608739200000,23702.75,23812.86,23687.03,23812.86,1608738844],[1608742800000,23812.86,23812.86,23475.37,23510.53,1608742446],[1608746400000,23510.53,23635.35,23442.04,23635.35,1608746044],[1608750000000,23635.35,23635.35,23597.56,23601.75,1608749651],[1608753600000,23601.75,23654.01,23538.38,23574.79,1608753249],[1608757200000,23574.79,23586.85,23512.11,23519.22,1608756845],[1608760800000,23519.22,23519.22,23230.69,23230.69,1608760445],[1608764400000,23230.69,23325.56,22916.08,23222.64,1608764053],[1608768000000,23222.64,23383.95,23222.64,23350.92,1608767645],[1608771600000,23350.92,23350.92,22901.61,22924.91,1608771243],[1608775200000,22924.91,23157.16,22924.91,23157.16,1608774850],[1608778800000,23157.16,23209.01,22972.93,22972.93,1608778443],[1608782400000,22972.93,22972.93,22797.99,22874.18,1608782044],[1608786000000,22874.18,23014.8,22860.71,22974.43,1608785650],[1608789600000,22974.43,23118.88,22974.43,23098.66,1608789244],[1608793200000,23098.66,23105.45,22946.77,22946.77,1608792846],[1608796800000,22946.77,23141.3,22925.44,23106.01,1608796445],[1608800400000,23106.01,23357.61,23106.01,23313.68,1608800044],[1608804000000,23313.68,23444.79,23293.81,23320.9,1608803650],[1608807600000,23320.9,23336.81,23188.14,23245.45,1608807246],[1608811200000,23245.45,23245.45,23117.75,23184.69,1608810851],[1608814800000,23184.69,23254.73,23121.41,23138.46,1608814445],[1608818400000,23138.46,23329.56,23110.7,23327.79,1608818052],[1608822000000,23327.79,23394.88,23317.09,23333.33,1608821645],[1608825600000,23333.33,23338.86,23156.83,23225.44,1608825256],[1608829200000,23225.44,23330.17,23182.34,23295.82,1608828855],[1608832800000,23295.82,23410.96,23211.24,23367.56,1608832448],[1608836400000,23367.56,23386.47,23324.49,23324.49,1608836049],[1608840000000,23324.49,23388.78,23324.49,23335.84,1608839646],[1608843600000,23335.84,23427.06,23292.47,23422.5,1608843247],[1608847200000,23422.5,23547.27,23422.5,23489.67,1608846844],[1608850800000,23489.67,23713.42,23426.87,23709.72,1608850453],[1608854400000,23709.72,23739.17,23688.72,23739.17,1608854051],[1608858000000,23739.17,23768.34,23623.57,23657.03,1608857645],[1608861600000,23657.03,23657.03,23591.89,23599.25,1608861248],[1608865200000,23599.25,23618.28,23526.57,23541.21,1608864844],[1608868800000,23541.21,23552.06,23490.22,23529.82,1608868444],[1608872400000,23529.82,23553.63,23484.14,23540.13,1608872047],[1608876000000,23540.13,23637.17,23540.13,23588.23,1608875650],[1608879600000,23588.23,23667.87,23566.24,23667.87,1608879248],[1608883200000,23667.87,23667.87,23553.61,23614.56,1608882850],[1608886800000,23614.56,23846.27,23614.56,23699.14,1608886444],[1608890400000,23699.14,23939.72,23689.5,23939.72,1608890044],[1608894000000,23939.72,23984.64,23879.08,23916.83,1608893654],[1608897600000,23916.83,24567.19,23916.83,24502.21,1608897245],[1608901200000,24502.21,24584.74,24479.59,24512.7,1608900849],[1608904800000,24512.7,24512.7,24371.56,24463.16,1608904448],[1608908400000,24463.16,24493.89,24083.38,24083.38,1608908048],[1608912000000,24083.38,24146.32,24049.85,24094.51,1608911643],[1608915600000,24094.51,24254.57,24051.64,24099.24,1608915248],[1608919200000,24099.24,24191.76,24056.58,24191.76,1608918844],[1608922800000,24191.76,24235.63,24185.44,24235.63,1608922449],[1608926400000,24235.63,24463.13,24235.63,24463.13,1608926047],[1608930000000,24463.13,24463.13,24390.56,24419.57,1608929653],[1608933600000,24419.57,24446.04,24269.16,24336.07,1608933247],[1608937200000,24336.07,24568.59,24336.07,24568.59,1608936847],[1608940800000,24568.59,24699.53,24547.85,24683.68,1608940443],[1608944400000,24683.68,24715.19,24598.77,24598.77,1608944048],[1608948000000,24598.77,24723.15,24527.69,24723.15,1608947645],[1608951600000,24723.15,24919.6,24723.15,24876.72,1608951244],[1608955200000,24876.72,24976.2,24825.89,24932.86,1608954852],[1608958800000,24932.86,24932.86,24805.44,24879.1,1608958446],[1608962400000,24879.1,24879.1,24707.44,24756.99,1608962050],[1608966000000,24756.99,24806.1,24711.2,24806.1,1608965644],[1608969600000,24806.1,24895.77,24806.1,24822.87,1608969254],[1608973200000,24822.87,24949.41,24752.55,24894.07,1608972846],[1608976800000,24894.07,24903.65,24760.43,24791,1608976448],[1608980400000,24791,24863.35,24670,24670,1608980046],[1608984000000,24670,24832,24670,24825.48,1608983644],[1608987600000,24825.48,24836.78,24754.02,24822.68,1608987244],[1608991200000,24822.68,24900.18,24822.68,24885.29,1608990851],[1608994800000,24885.29,25287.37,24885.29,25278.32,1608994452],[1608998400000,25278.32,25506.67,25278.32,25491.62,1608998053],[1609002000000,25491.62,25808.37,25491.62,25769.48,1609001645],[1609005600000,25769.48,25867.67,25746.93,25746.93,1609005249],[1609009200000,25746.93,25818.5,25657.81,25657.81,1609008844],[1609012800000,25657.81,25832.4,25615.07,25832.4,1609012444],[1609016400000,25832.4,26279.83,25832.4,26279.83,1609016050],[1609020000000,26279.83,26695.69,26256.25,26695.69,1609019645],[1609023600000,26695.69,26695.69,26307.35,26430.43,1609023244],[1609027200000,26430.43,26552.64,26315,26386.9,1609026844],[1609030800000,26386.9,26741.12,26386.9,26658.93,1609030445],[1609034400000,26658.93,26872.95,26658.93,26713.13,1609034044],[1609038000000,26713.13,26782.36,26602.91,26700.54,1609037643],[1609041600000,26700.54,26700.54,26487.07,26500.94,1609041247],[1609045200000,26500.94,26780.12,26500.94,26726.51,1609044854],[1609048800000,26726.51,26818.47,26703.63,26752.98,1609048454],[1609052400000,26752.98,27539.28,26752.98,27539.28,1609052046],[1609056000000,27539.28,27666.61,27471.25,27589.38,1609055646],[1609059600000,27589.38,27826.46,27589.38,27712.76,1609059250],[1609063200000,27712.76,27799.37,27461.83,27604.19,1609062847],[1609066800000,27604.19,27794.68,27604.19,27710.48,1609066445],[1609070400000,27710.48,28242.44,27257.99,27427.41,1609070049],[1609074000000,27427.41,27557.49,26818.17,27210.54,1609073643],[1609077600000,27210.54,27394.97,27146.98,27394.97,1609077248],[1609081200000,27394.97,27679.03,27394.97,27494.42,1609080845],[1609084800000,27494.42,27494.42,27163.64,27292.09,1609084443],[1609088400000,27292.09,27426.57,26735.55,26846.08,1609088048],[1609092000000,26846.08,26986.46,26746.62,26746.62,1609091649],[1609095600000,26746.62,26873.95,26654.26,26794.02,1609095244],[1609099200000,26794.02,27154.17,26794.02,27100.92,1609098852],[1609102800000,27100.92,27122.58,26568.46,26568.46,1609102445],[1609106400000,26568.46,26568.46,25940.04,26328.98,1609106052],[1609110000000,26328.98,26568.77,26328.98,26468.25,1609109650],[1609113600000,26468.25,26610.92,26461.89,26490.74,1609113244],[1609117200000,26490.74,26914.27,26231.53,26914.27,1609116844],[1609120800000,26914.27,27261.69,26851.47,27261.69,1609120451],[1609124400000,27261.69,27261.69,26964.75,26964.75,1609124046],[1609128000000,26964.75,27174.69,26938.46,27174.69,1609127644],[1609131600000,27174.69,27223.17,26982.61,26982.61,1609131249],[1609135200000,26982.61,27100.57,26861.31,27016.13,1609134848],[1609138800000,27016.13,27016.13,26892.07,26964.27,1609138444],[1609142400000,26964.27,27155.55,26964.27,27034.5,1609142053],[1609146000000,27034.5,27076.31,26746.33,26913.05,1609145644],[1609149600000,26913.05,26947.17,26791.8,26919.86,1609149250],[1609153200000,26919.86,26919.86,26610.27,26651.53,1609152844],[1609156800000,26651.53,26784.27,26651.53,26784.27,1609156444],[1609160400000,26784.27,27043.21,26714.68,26984.34,1609160044],[1609164000000,26984.34,27361.52,26984.34,27292.31,1609163652],[1609167600000,27292.31,27292.31,27170.55,27234.36,1609167244],[1609171200000,27234.36,27251.54,26886.22,26888.87,1609170845],[1609174800000,26888.87,27076.94,26875.47,27055.38,1609174445],[1609178400000,27055.38,27185.56,27032.32,27162.57,1609178045],[1609182000000,27162.57,27193.99,27049.96,27049.96,1609181643],[1609185600000,27049.96,27134.51,26997.45,27132.77,1609185245],[1609189200000,27132.77,27132.77,26743.5,26757.97,1609188855],[1609192800000,26757.97,26912.87,26757.97,26787.14,1609192455],[1609196400000,26787.14,26787.14,26539.18,26711.51,1609196045],[1609200000000,26711.51,27095.29,26711.51,27073.6,1609199652],[1609203600000,27073.6,27097.21,26784.05,26839.13,1609203246],[1609207200000,26839.13,26839.13,26690.96,26742.29,1609206845],[1609210800000,26742.29,26891.69,26742.29,26891.69,1609210444],[1609214400000,26891.69,26905.19,26617.16,26617.16,1609214044],[1609218000000,26617.16,26617.16,26296,26546.38,1609217650],[1609221600000,26546.38,26546.38,26150.52,26229.56,1609221245],[1609225200000,26229.56,26458.15,26229.56,26450.59,1609224845],[1609228800000,26450.59,26450.59,26187.99,26247.95,1609228454],[1609232400000,26247.95,26645.67,26247.95,26645.67,1609232045],[1609236000000,26645.67,26679.38,26555.23,26660.55,1609235654],[1609239600000,26660.55,26811.34,26609.39,26733.2,1609239247],[1609243200000,26733.2,26799.24,26606.64,26642.23,1609242843],[1609246800000,26642.23,27044.78,26642.23,26967.78,1609246444],[1609250400000,26967.78,26967.78,26812.68,26914.9,1609250045],[1609254000000,26914.9,26914.9,26692.97,26721.22,1609253651],[1609257600000,26721.22,26755.99,26511.57,26614.79,1609257251],[1609261200000,26614.79,26629.64,26319.34,26394.36,1609260843],[1609264800000,26394.36,26534.55,26293.19,26527.84,1609264452],[1609268400000,26527.84,26677.71,26521.85,26674.6,1609268048],[1609272000000,26674.6,26803.88,26595.46,26803.88,1609271647],[1609275600000,26803.88,26920.11,26803.88,26920.11,1609275247],[1609279200000,26920.11,27162.05,26874.95,26874.95,1609278848],[1609282800000,26874.95,27060.08,26874.95,27004.61,1609282445],[1609286400000,27004.61,27252.51,26962.07,27252.51,1609286047],[1609290000000,27252.51,27755.42,27252.51,27649.71,1609289647],[1609293600000,27649.71,27688.73,27560.25,27613.75,1609293244],[1609297200000,27613.75,27884.73,27548.77,27884.73,1609296846],[1609300800000,27884.73,28108.1,27884.73,27924.99,1609300447],[1609304400000,27924.99,28143.27,27827.27,27925.33,1609304048],[1609308000000,27925.33,28101,27837.29,28101,1609307643],[1609311600000,28101,28496.11,27996.26,28496.11,1609311245],[1609315200000,28496.11,28497.25,28364.82,28382.3,1609314847],[1609318800000,28382.3,28531.6,27856.56,27856.56,1609318446],[1609322400000,27856.56,27856.56,27551.94,27725.54,1609322051],[1609326000000,27725.54,28020.38,27725.54,27944.45,1609325645],[1609329600000,27944.45,27944.45,27658.84,27709.08,1609329249],[1609333200000,27709.08,27826.06,27665.93,27821.83,1609332844],[1609336800000,27821.83,28041.42,27821.83,28041.42,1609336448],[1609340400000,28041.42,28100.53,27918.86,28094.49,1609340044],[1609344000000,28094.49,28263.37,28091.25,28136.55,1609343650],[1609347600000,28136.55,28178.3,27995.93,28143.74,1609347255],[1609351200000,28143.74,28245.1,28089.09,28245.1,1609350853],[1609354800000,28245.1,28471.05,28245.1,28471.05,1609354443],[1609358400000,28471.05,28850.18,28471.05,28678.79,1609358044],[1609362000000,28678.79,28859.72,28664.77,28857.88,1609361646],[1609365600000,28857.88,28932.02,28664.82,28932.02,1609365244],[1609369200000,28932.02,28932.02,28756.28,28795.89,1609368845],[1609372800000,28795.89,28890.42,28701.79,28858.84,1609372443],[1609376400000,28858.84,29244.88,28831.55,29140.95,1609376045],[1609380000000,29140.95,29148.33,28592.77,28670.61,1609379643],[1609383600000,28670.61,28785.8,28670.61,28728,1609383246],[1609387200000,28728,28971.85,28703.45,28971.85,1609386851],[1609390800000,28971.85,29159.62,28971.85,29031.29,1609390444],[1609394400000,29031.29,29031.29,28858.61,28983.84,1609394053],[1609398000000,28983.84,29055.3,28932.56,29013.84,1609397643],[1609401600000,29013.84,29175.29,28932.59,29152.06,1609401244],[1609405200000,29152.06,29169.42,28882,28985.16,1609404847],[1609408800000,28985.16,29024.81,28762.76,29024.81,1609408444],[1609412400000,29024.81,29152.92,29016.07,29152.92,1609412052],[1609416000000,29152.92,29152.92,28979.08,29034.03,1609415648],[1609419600000,29034.03,29040.15,28874.77,28883.78,1609419246],[1609423200000,28883.78,28883.78,28210.33,28543.13,1609422844],[1609426800000,28543.13,28543.13,28232.29,28348.85,1609426444],[1609430400000,28348.85,28751.36,28348.85,28751.36,1609430048],[1609434000000,28751.36,28781.54,28528.58,28528.58,1609433650],[1609437600000,28528.58,28709.12,28396.68,28709.12,1609437250],[1609441200000,28709.12,28778.53,28563.08,28778.53,1609440846],[1609444800000,28778.53,28977.6,28778.53,28943.77,1609444445],[1609448400000,28943.77,28993.47,28926.18,28969.36,1609448044],[1609452000000,28969.36,29126.94,28969.36,29052.11,1609451646],[1609455600000,29052.11,29144.19,28993.48,29130.9,1609455243],[1609459200000,29130.9,29131.67,28898.81,28898.81,1609458843],[1609462800000,28898.81,28985.58,28815.84,28967.64,1609462451],[1609466400000,28967.64,29420.49,28967.64,29372.93,1609466048],[1609470000000,29372.93,29442.56,29236.51,29298.37,1609469647],[1609473600000,29298.37,29335.02,29240.1,29311.79,1609473249],[1609477200000,29311.79,29381.12,29180.32,29223.47,1609476844],[1609480800000,29223.47,29248.25,29165.53,29216.88,1609480446],[1609484400000,29216.88,29274.98,29159.6,29213.12,1609484047],[1609488000000,29213.12,29213.12,28999.7,29117.71,1609487652],[1609491600000,29117.71,29137.01,28960.18,29029.54,1609491245],[1609495200000,29029.54,29291.94,29029.54,29267.98,1609494848],[1609498800000,29267.98,29321.05,29224.48,29309.18,1609498449],[1609502400000,29309.18,29396.79,29276.6,29315.64,1609502044],[1609506000000,29315.64,29600.63,29272.4,29530.78,1609505644],[1609509600000,29530.78,29530.78,29305.8,29462.51,1609509244],[1609513200000,29462.51,29533,29428.15,29447.15,1609512844],[1609516800000,29447.15,29447.15,29193.28,29216.02,1609516448],[1609520400000,29216.02,29356.97,29216.02,29356.97,1609520046],[1609524000000,29356.97,29376.57,29202.74,29202.74,1609523652],[1609527600000,29202.74,29289.32,28929.34,28929.34,1609527251],[1609531200000,28929.34,29149.98,28929.34,29149.98,1609530843],[1609534800000,29149.98,29265.72,29079.84,29241.53,1609534444],[1609538400000,29241.53,29315.57,29241.53,29275.92,1609538049],[1609542000000,29275.92,29356.51,29229.89,29355.42,1609541647],[1609545600000,29355.42,29376.92,29323.67,29339.31,1609545249],[1609549200000,29339.31,29381.08,29115.17,29239.96,1609548845],[1609552800000,29239.96,29406.71,29207.42,29406.71,1609552445],[1609556400000,29406.71,29464.42,29406.71,29425.6,1609556046],[1609560000000,29425.6,29429.21,29339.94,29347.28,1609559650],[1609563600000,29347.28,29417.79,29315.93,29417.79,1609563247],[1609567200000,29417.79,29587.84,29416.39,29566.85,1609566851],[1609570800000,29566.85,29703.65,29559.4,29670.86,1609570454],[1609574400000,29670.86,29796.77,29670.86,29780.12,1609574047],[1609578000000,29780.12,29866.82,29778.29,29830.28,1609577654],[1609581600000,29830.28,29864.1,29714.11,29787.32,1609581244],[1609585200000,29787.32,29870.22,29634.64,29767.89,1609584846],[1609588800000,29767.89,29798.44,29726.1,29778.49,1609588450],[1609592400000,29778.49,30676.9,29778.49,30676.9,1609592052],[1609596000000,30676.9,31230.98,30613.7,31223.38,1609595646],[1609599600000,31223.38,31436.89,31171.65,31236.77,1609599249],[1609603200000,31236.77,31681.33,31236.77,31681.33,1609602851],[1609606800000,31681.33,32753.53,31681.33,32668.64,1609606452],[1609610400000,32668.64,32739.54,32497.14,32739.54,1609610047],[1609614000000,32739.54,32846.42,32582.35,32791.41,1609613644],[1609617600000,32791.41,33122.5,32791.41,33122.5,1609617245],[1609621200000,33122.5,33138.42,31966.86,31966.86,1609620848],[1609624800000,31966.86,31966.86,30922.7,31599.9,1609624448],[1609628400000,31599.9,32218.22,31533.25,32201.91,1609628043],[1609632000000,32201.91,32201.91,31832.95,31942.94,1609631649],[1609635600000,31942.94,32380.3,31942.94,32380.3,1609635253],[1609639200000,32380.3,32669.19,32380.3,32669.19,1609638844],[1609642800000,32669.19,32803.27,32597.56,32792.57,1609642449],[1609646400000,32792.57,32792.57,32529.83,32533.31,1609646050],[1609650000000,32533.31,32726.02,32503.13,32726.02,1609649644],[1609653600000,32726.02,33913.26,32726.02,33822.92,1609653244],[1609657200000,33822.92,33922.77,33639.11,33910.19,1609656846],[1609660800000,33910.19,34596.05,33794.77,34596.05,1609660449],[1609664400000,34596.05,34596.05,33890.26,34426.4,1609664044],[1609668000000,34426.4,34440.49,33881.41,33949.84,1609667645],[1609671600000,33949.84,34116.36,33615.27,33844.01,1609671246],[1609675200000,33844.01,34005.57,33805.68,34005.57,1609674856],[1609678800000,34005.57,34309.69,33960,34033.29,1609678448],[1609682400000,34033.29,34327.16,33868.97,33917.31,1609682045],[1609686000000,33917.31,33952.07,33696.78,33696.78,1609685656],[1609689600000,33696.78,33696.78,32988.49,33311.73,1609689249],[1609693200000,33311.73,33596.54,33082.12,33082.12,1609692845],[1609696800000,33082.12,33082.12,32524.36,32885.12,1609696444],[1609700400000,32885.12,33041.03,32296.76,32597.37,1609700053],[1609704000000,32597.37,32708.55,32444.39,32453.59,1609703650],[1609707600000,32453.59,33495.12,32453.59,33426.42,1609707244],[1609711200000,33426.42,33578.92,33426.42,33529.85,1609710844],[1609714800000,33529.85,33529.85,33011.34,33088.97,1609714448],[1609718400000,33088.97,33353.98,32890.71,33131,1609718048],[1609722000000,33131,33131,32525.56,32590.98,1609721644],[1609725600000,32590.98,33023.04,32590.98,33023.04,1609725244],[1609729200000,33023.04,33143.58,32935.79,33059.36,1609728849],[1609732800000,33059.36,33331.66,33059.36,33172.53,1609732443],[1609736400000,33172.53,33424.37,33112.63,33171.56,1609736050],[1609740000000,33171.56,33214.98,32972.43,32972.79,1609739644],[1609743600000,32972.79,33132.87,32800.87,32927.94,1609743245],[1609747200000,32927.94,33066.8,32079.45,32079.45,1609746853],[1609750800000,32079.45,32462.29,31805.1,31805.1,1609750443],[1609754400000,31805.1,32077.21,30671.3,30869.77,1609754047],[1609758000000,30869.77,31105.57,29012.5,29827.57,1609757647],[1609761600000,29827.57,30386.39,29727.25,30303.12,1609761243],[1609765200000,30303.12,31370.91,30303.12,31370.91,1609764844],[1609768800000,31370.91,31370.91,30833.62,31037.68,1609768444],[1609772400000,31037.68,31882.29,31037.68,31882.29,1609772045],[1609776000000,31882.29,32123.84,31793.63,31793.63,1609775644],[1609779600000,31793.63,31793.63,30928.82,31145.77,1609779252],[1609783200000,31145.77,31441.97,30827.83,30827.83,1609782845],[1609786800000,30827.83,31372.35,30793.85,31336.73,1609786444],[1609790400000,31336.73,31802.06,31190.1,31691.37,1609790044],[1609794000000,31691.37,31720.49,31423.19,31423.19,1609793652],[1609797600000,31423.19,31504.93,30966.76,30966.76,1609797244],[1609801200000,30966.76,31421.48,30962.22,31421.48,1609800856],[1609804800000,31421.48,31891.48,31262.36,31891.48,1609804452],[1609808400000,31891.48,32846.14,31891.48,32846.14,1609808044],[1609812000000,32846.14,32846.14,32398.76,32506.1,1609811643],[1609815600000,32506.1,32756.09,32340.35,32340.35,1609815252],[1609819200000,32340.35,32567.66,31754.68,31754.68,1609818846],[1609822800000,31754.68,31754.68,30869.7,31453.09,1609822446],[1609826400000,31453.09,31453.09,30847.81,30847.81,1609826045],[1609830000000,30847.81,31088.53,30269.93,31088.53,1609829644],[1609833600000,31088.53,31230.97,31017.56,31076.86,1609833244],[1609837200000,31076.86,31443.11,30918.24,31143.29,1609836843],[1609840800000,31143.29,31800.24,31143.29,31800.24,1609840445],[1609844400000,31800.24,31800.24,31315.85,31328.13,1609844047],[1609848000000,31328.13,31669.71,31307.88,31669.71,1609847646],[1609851600000,31669.71,32067.81,31669.71,31873.53,1609851253],[1609855200000,31873.53,31895.09,31719.42,31838.97,1609854847],[1609858800000,31838.97,31940.5,31280.91,31940.5,1609858445],[1609862400000,31940.5,32346.52,31940.5,32057.18,1609862047],[1609866000000,32057.18,32571.8,31952.13,32544.45,1609865647],[1609869600000,32544.45,32658.77,32396.32,32546.1,1609869244],[1609873200000,32546.1,33414.54,32546.1,33414.54,1609872846],[1609876800000,33414.54,34015.24,33404.44,33870.14,1609876445],[1609880400000,33870.14,34041.62,33599.02,33978.65,1609880054],[1609884000000,33978.65,34013.72,33869.17,33877.41,1609883650],[1609887600000,33877.41,34435.07,33658.93,34421.85,1609887245],[1609891200000,34421.85,34421.85,33931.85,33949.62,1609890844],[1609894800000,33949.62,34090.62,33598.75,33872.32,1609894444],[1609898400000,33872.32,33983.27,33670.11,33706.47,1609898043],[1609902000000,33706.47,34125.87,33706.47,34076.9,1609901645],[1609905600000,34076.9,34076.9,33832.1,33882.61,1609905250],[1609909200000,33882.61,35466.08,33882.61,35216.64,1609908850],[1609912800000,35216.64,35458.62,34801.28,34801.28,1609912452],[1609916400000,34801.28,36207.75,34801.28,36207.75,1609916046],[1609920000000,36207.75,36361.32,36043.33,36078.53,1609919645],[1609923600000,36078.53,36082.58,34301.43,34518.69,1609923247],[1609927200000,34518.69,34591.09,33853.75,34120.67,1609926856],[1609930800000,34120.67,34494.25,34077.33,34494.25,1609930452],[1609934400000,34494.25,35081.11,34494.25,34908.71,1609934049],[1609938000000,34908.71,35057.13,34678.16,34678.16,1609937645],[1609941600000,34678.16,35046.99,34543.83,34543.83,1609941254],[1609945200000,34543.83,34611.18,34266.62,34611.18,1609944844],[1609948800000,34611.18,34833.71,34353.33,34772.3,1609948444],[1609952400000,34772.3,35012.94,34640.46,34827.62,1609952045],[1609956000000,34827.62,35092.74,34670.99,35092.74,1609955652],[1609959600000,35092.74,35285.32,34982.21,35273,1609959250],[1609963200000,35273,35740.44,35267.65,35639.02,1609962847],[1609966800000,35639.02,35639.02,34515.75,35526.04,1609966452],[1609970400000,35526.04,36301.61,35526.04,36030.98,1609970050],[1609974000000,36030.98,36281.07,35912.43,36261.26,1609973646],[1609977600000,36261.26,36691.15,36097.24,36691.15,1609977249],[1609981200000,36691.15,37211.28,36682.93,37160.47,1609980847],[1609984800000,37160.47,37164.74,36940.46,36940.46,1609984449],[1609988400000,36940.46,37090.61,36716.2,36941.53,1609988047],[1609992000000,36941.53,37684.44,36873.48,37648.31,1609991646],[1609995600000,37648.31,37648.31,37253.96,37557.85,1609995251],[1609999200000,37557.85,37719.27,37334.56,37514.02,1609998844],[1610002800000,37514.02,37528.16,36914.6,37059.5,1610002448],[1610006400000,37059.5,37359.58,37050.19,37101.7,1610006049],[1610010000000,37101.7,37244.04,36597.31,37244.04,1610009649],[1610013600000,37244.04,37308.39,37046.44,37308.39,1610013244],[1610017200000,37308.39,37493.77,37100.52,37100.52,1610016844],[1610020800000,37100.52,37493.86,37095.02,37493.86,1610020444],[1610024400000,37493.86,38073.76,37493.86,37978.9,1610024044],[1610028000000,37978.9,38425.97,37978.9,38304.52,1610027644],[1610031600000,38304.52,38572.24,38220.83,38412.14,1610031244],[1610035200000,38412.14,38699.68,38250.07,38699.68,1610034845],[1610038800000,38699.68,39377.6,38699.68,39248.6,1610038449],[1610042400000,39248.6,39667.72,39100.44,39620.8,1610042051],[1610046000000,39620.8,40127.53,37769.11,37769.11,1610045647],[1610049600000,37769.11,38991.7,37769.11,38991.7,1610049245],[1610053200000,38991.7,39088.27,38536.72,38937.46,1610052844],[1610056800000,38937.46,39734.08,38937.46,39734.08,1610056445],[1610060400000,39734.08,39831.21,39345.61,39740.76,1610060046],[1610064000000,39740.76,39740.76,38826.32,38958.98,1610063645],[1610067600000,38958.98,39609.59,38958.98,39233.49,1610067243],[1610071200000,39233.49,39233.49,38098.71,38325.98,1610070849],[1610074800000,38325.98,38684.82,36971.26,36971.26,1610074451],[1610078400000,36971.26,38296.56,36971.26,38191.96,1610078044],[1610082000000,38191.96,38821.28,38191.96,38821.28,1610081647],[1610085600000,38821.28,38934.27,38417.87,38417.87,1610085243],[1610089200000,38417.87,38591.48,37815.76,38406.88,1610088846],[1610092800000,38406.88,39009.26,38406.88,39009.26,1610092443],[1610096400000,39009.26,39068.89,38575.14,38575.14,1610096047],[1610100000000,38575.14,38980.16,38475.94,38907.9,1610099651],[1610103600000,38907.9,40763.65,38907.9,40763.65,1610103252],[1610107200000,40763.65,41415.89,40763.65,41210.18,1610106851],[1610110800000,41210.18,41740.24,41057.49,41564.88,1610110444],[1610114400000,41564.88,41564.88,41070.44,41070.44,1610114044],[1610118000000,41070.44,41070.44,41070.44,41070.44,1610117651],[1610121600000,41070.44,41070.44,41070.44,41070.44,1610121248],[1610125200000,41070.44,41521.08,41070.44,41521.08,1610124843],[1610128800000,41521.08,41521.08,41521.08,41521.08,1610124843],[1610132400000,41521.08,41521.08,41521.08,41521.08,1610124843],[1610136000000,41521.08,41521.08,41521.08,41521.08,1610124843],[1610139600000,41521.08,41521.08,39289.35,39289.35,1610139250],[1610143200000,39289.35,40063.59,39079.35,39797.34,1610142844],[1610146800000,39797.34,40711.87,39792.23,40636.72,1610146444],[1610150400000,40636.72,40928.17,40636.72,40832.12,1610150046],[1610154000000,40832.12,41023.36,40387.28,40387.28,1610153650],[1610157600000,40387.28,40387.28,39980.44,40153.15,1610157243],[1610161200000,40153.15,40578.52,39871.51,39871.51,1610160848],[1610164800000,39871.51,40355.65,39863.82,40272.67,1610164450],[1610168400000,40272.67,40480.33,40043.9,40452.65,1610168044],[1610172000000,40452.65,40452.65,39804.58,39901.18,1610171644],[1610175600000,39901.18,39901.18,39250.35,39278,1610175245],[1610179200000,39278,39703.7,39105.3,39641.27,1610178847],[1610182800000,39641.27,40214.34,39639,40214.34,1610182443],[1610186400000,40214.34,40798.66,40214.34,40515.99,1610186047],[1610190000000,40515.99,40764.71,40373.71,40603.45,1610189653],[1610193600000,40603.45,41205.17,40503.74,40978.56,1610193248],[1610197200000,40978.56,40978.56,40654.16,40763.93,1610196848],[1610200800000,40763.93,41232.75,40763.93,41174.54,1610200448],[1610204400000,41174.54,41432.23,41065.91,41065.91,1610204047],[1610208000000,41065.91,41065.91,40539.5,40820.82,1610207652],[1610211600000,40820.82,40820.82,40345.13,40397.92,1610211243],[1610215200000,40397.92,40646.2,40186.18,40646.2,1610214851],[1610218800000,40646.2,40869.1,40608.08,40807.75,1610218447],[1610222400000,40807.75,40952.96,40703.76,40828.79,1610222044],[1610226000000,40828.79,40865.67,40363.44,40600.1,1610225646],[1610229600000,40600.1,40857.51,40550.12,40771.64,1610229250],[1610233200000,40771.64,40854.37,40387.59,40436.56,1610232844],[1610236800000,40436.56,40516.92,40318.34,40431.44,1610236445],[1610240400000,40431.44,40782.45,40332.71,40782.45,1610240044],[1610244000000,40782.45,41405.61,40620.03,41405.61,1610243646],[1610247600000,41405.61,41405.61,41063.38,41177.37,1610247243],[1610251200000,41177.37,41177.37,40652.96,40677.74,1610250846],[1610254800000,40677.74,40732.09,40420.04,40420.04,1610254445],[1610258400000,40420.04,40701.07,40420.04,40631.61,1610258043],[1610262000000,40631.61,41091.04,40579.11,41091.04,1610261648],[1610265600000,41091.04,41113.97,40890.71,40930.49,1610265247],[1610269200000,40930.49,41066.72,40803.34,40818.53,1610268846],[1610272800000,40818.53,41114.45,40818.53,40971.87,1610272449],[1610276400000,40971.87,40993.77,40302.11,40586.96,1610276054],[1610280000000,40586.96,40614.08,39405,39405,1610279645],[1610283600000,39405,39770.24,39092.57,39606.19,1610283252],[1610287200000,39606.19,40068.18,39606.19,39966.77,1610286847],[1610290800000,39966.77,39966.77,39579.71,39579.71,1610290446],[1610294400000,39579.71,39905.67,39289.32,39905.67,1610294048],[1610298000000,39905.67,39905.67,39351.59,39395.14,1610297646],[1610301600000,39395.14,39503.18,37829.74,37913.07,1610301243],[1610305200000,37913.07,38642.76,37913.07,38153.86,1610304845],[1610308800000,38153.86,38470.58,37941.43,37941.43,1610308446],[1610312400000,37941.43,37941.43,36101.87,37409.91,1610312052],[1610316000000,37409.91,38081.29,37409.91,37927.3,1610315655],[1610319600000,37927.3,38927.67,37927.3,38817.75,1610319244],[1610323200000,38817.75,38817.75,38136.19,38485.35,1610322850],[1610326800000,38485.35,38485.35,37265.34,37265.34,1610326447],[1610330400000,37265.34,37727.68,36959.63,37167.99,1610330044],[1610334000000,37167.99,37234.47,36336.85,36946.52,1610333651],[1610337600000,36946.52,36946.52,34137.54,34482.37,1610337246],[1610341200000,34482.37,35842.61,34482.37,35247.66,1610340853],[1610344800000,35247.66,35802.69,34820.02,34820.02,1610344450],[1610348400000,34820.02,34957.2,33479.07,33479.07,1610348049],[1610352000000,33479.07,34599.95,32993.71,34441.93,1610351653],[1610355600000,34441.93,35837.22,34068.29,35837.22,1610355245],[1610359200000,35837.22,35837.22,35179.13,35266.13,1610358846],[1610362800000,35266.13,36217.92,35266.13,35530.59,1610362444],[1610366400000,35530.59,35530.59,34744.48,34895.03,1610366043],[1610370000000,34895.03,35012.52,33730.76,34690.77,1610369646],[1610373600000,34690.77,34881.09,33251.16,33640.05,1610373247],[1610377200000,33640.05,33640.05,31532.65,33451.56,1610376844],[1610380800000,33451.56,33606.81,31958.94,31958.94,1610380444],[1610384400000,31958.94,31958.94,30595.31,30595.31,1610384043],[1610388000000,30595.31,33519.7,30595.31,32932.52,1610387646],[1610391600000,32932.52,33239.79,32668.89,33239.79,1610391244],[1610395200000,33239.79,33239.79,31414.9,32316.92,1610394846],[1610398800000,32316.92,32423.78,31711.27,32423.78,1610398444],[1610402400000,32423.78,34351.96,32423.78,34157.72,1610402049],[1610406000000,34157.72,34777.59,33880.72,34511.17,1610405645],[1610409600000,34511.17,35432.49,34372.55,35432.49,1610409245],[1610413200000,35432.49,35593.79,34572.32,35122.59,1610412843],[1610416800000,35122.59,35458.19,34309.74,34368.72,1610416447],[1610420400000,34368.72,34471.11,33890.67,34397.02,1610420044],[1610424000000,34397.02,34946.85,34320.39,34779.67,1610423651],[1610427600000,34779.67,35192.66,34708.78,34820.19,1610427250],[1610431200000,34820.19,35441.18,34719.01,35441.18,1610430847],[1610434800000,35441.18,36312.39,35441.18,36227.46,1610434444],[1610438400000,36227.46,36555.72,35817.45,36555.72,1610438045],[1610442000000,36555.72,36555.72,35927.52,36090.07,1610441644],[1610445600000,36090.07,36090.07,35620.47,36052.28,1610445247],[1610449200000,36052.28,36052.28,34947.77,35110.59,1610448843],[1610452800000,35110.59,35704.38,35068.92,35299.07,1610452444],[1610456400000,35299.07,35630.57,35045.75,35045.75,1610456045],[1610460000000,35045.75,35297.89,33925.34,33925.34,1610459651],[1610463600000,33925.34,33925.34,32697.98,33320.47,1610463251],[1610467200000,33320.47,34038.07,33163.41,33893.83,1610466843],[1610470800000,33893.83,34727.93,33893.83,34708.93,1610470443],[1610474400000,34708.93,35190.08,34665.29,34716.09,1610474045],[1610478000000,34716.09,35405.22,34716.09,35098.9,1610477644],[1610481600000,35098.9,35098.9,34353.96,34353.96,1610481243],[1610485200000,34353.96,34671.08,33939.2,34040.12,1610484850],[1610488800000,34040.12,34420.37,33950.57,34332.57,1610488446],[1610492400000,34332.57,34941.56,34172.66,34172.66,1610492044],[1610496000000,34172.66,34172.66,33541.95,33826.89,1610495652],[1610499600000,33826.89,33997.8,33037,33058.08,1610499245],[1610503200000,33058.08,33129.78,32652.6,32883.71,1610502845],[1610506800000,32883.71,33442.75,32778.74,32899.83,1610506451],[1610510400000,32899.83,34092.34,32899.83,33892.73,1610510044],[1610514000000,33892.73,33892.73,33278.28,33278.28,1610513645],[1610517600000,33278.28,33469.81,33074.48,33099.91,1610517243],[1610521200000,33099.91,34014.82,33027.51,34014.82,1610520844],[1610524800000,34014.82,34910.02,33863.24,34910.02,1610524443],[1610528400000,34910.02,34994.03,34569.23,34663.33,1610528047],[1610532000000,34663.33,35012.95,34381.68,34381.68,1610531644],[1610535600000,34381.68,34886.15,34381.68,34647.71,1610535253],[1610539200000,34647.71,35177.92,34645.31,34645.31,1610538851],[1610542800000,34645.31,34645.31,34176.17,34336.51,1610542448],[1610546400000,34336.51,34729.94,34211.85,34666.58,1610546043],[1610550000000,34666.58,35006.83,34485.79,34742.9,1610549648],[1610553600000,34742.9,34772.68,34341.41,34664.64,1610553253],[1610557200000,34664.64,34716.7,34502.17,34614.52,1610556852],[1610560800000,34614.52,34923.11,34614.52,34892.22,1610560448],[1610564400000,34892.22,35718.33,34791.51,35718.33,1610564047],[1610568000000,35718.33,36105.99,35718.33,36061.7,1610567651],[1610571600000,36061.7,36384.28,35838.27,35954.61,1610571245],[1610575200000,35954.61,36548.97,35954.61,36548.97,1610574843],[1610578800000,36548.97,37564.46,36548.97,37123.45,1610578449],[1610582400000,37123.45,37526.23,37120.31,37149.87,1610582054],[1610586000000,37149.87,37972.48,37149.87,37800.05,1610585644],[1610589600000,37800.05,37800.05,37445.84,37481.75,1610589244],[1610593200000,37481.75,37617.57,37202.28,37548.96,1610592852],[1610596800000,37548.96,37548.96,37215.91,37374.19,1610596455],[1610600400000,37374.19,37374.19,36877.98,37345.32,1610600046],[1610604000000,37345.32,37630.54,37345.32,37630.54,1610603644],[1610607600000,37630.54,37989.17,37541.92,37883.18,1610607243],[1610611200000,37883.18,38515.19,37833.32,38422.23,1610610844],[1610614800000,38422.23,38694.73,38346.28,38512.83,1610614452],[1610618400000,38512.83,38591.33,38125.42,38327.7,1610618043],[1610622000000,38327.7,38327.7,38003.94,38041.74,1610621644],[1610625600000,38041.74,38527.48,38041.74,38160.82,1610625255],[1610629200000,38160.82,38358.42,37964.64,38170.79,1610628844],[1610632800000,38170.79,38702.26,38170.79,38702.26,1610632444],[1610636400000,38702.26,39689.32,38702.26,39611.75,1610636052],[1610640000000,39611.75,39950.35,39419.15,39574.94,1610639646],[1610643600000,39574.94,39872.97,39540.51,39689.11,1610643248],[1610647200000,39689.11,39705.11,39347.85,39531.29,1610646852],[1610650800000,39531.29,39531.29,39291.46,39291.46,1610650444],[1610654400000,39291.46,39675.79,39291.46,39605.87,1610654043],[1610658000000,39605.87,39809.87,39532.38,39653.97,1610657644],[1610661600000,39653.97,39653.97,38307.31,38453.91,1610661249],[1610665200000,38453.91,38804.61,38453.91,38587.94,1610664850],[1610668800000,38587.94,39004.03,38587.94,38957.57,1610668452],[1610672400000,38957.57,39577.71,38957.57,39464.91,1610672045],[1610676000000,39464.91,39498.91,39312.2,39312.2,1610675644],[1610679600000,39312.2,39357.94,39046.92,39205.52,1610679255],[1610683200000,39205.52,39205.52,38645.21,38645.21,1610682844],[1610686800000,38645.21,38698.17,38357.94,38611.56,1610686446],[1610690400000,38611.56,38733.23,38338.54,38338.54,1610690049],[1610694000000,38338.54,38338.54,37688.14,37918.05,1610693645],[1610697600000,37918.05,38404.72,37763.98,38310.12,1610697243],[1610701200000,38310.12,38435.23,38229.94,38435.23,1610700844],[1610704800000,38435.23,38528.63,38077.26,38528.63,1610704456],[1610708400000,38528.63,38698.74,38418.29,38418.29,1610708047],[1610712000000,38418.29,38493.31,38137.63,38167.46,1610711647],[1610715600000,38167.46,38167.46,37278.58,37538.97,1610715243],[1610719200000,37538.97,37782,37357.61,37640.92,1610718843],[1610722800000,37640.92,37656.19,36810.6,36810.6,1610722447],[1610726400000,36810.6,36911.64,36204.91,36204.91,1610726044],[1610730000000,36204.91,36204.91,34832.91,36153.93,1610729644],[1610733600000,36153.93,36153.93,35502.04,35636.84,1610733245],[1610737200000,35636.84,36268.1,35229.75,35229.75,1610736844],[1610740800000,35229.75,35816.47,35110.72,35622.56,1610740444],[1610744400000,35622.56,35622.56,34950.64,35427.88,1610744048],[1610748000000,35427.88,36325.35,35427.88,36325.35,1610747646],[1610751600000,36325.35,36745.49,36093.64,36723,1610751251],[1610755200000,36723,36830.61,36501.78,36830.61,1610754844],[1610758800000,36830.61,37308.72,36787.94,37168.77,1610758453],[1610762400000,37168.77,37580.61,37014.91,37014.91,1610762053],[1610766000000,37014.91,37167.42,36521.11,36521.11,1610765646],[1610769600000,36521.11,36521.11,36184.54,36254.42,1610769250],[1610773200000,36254.42,36576.31,36254.42,36383.42,1610772844],[1610776800000,36383.42,36545.93,35731.61,35779.07,1610776446],[1610780400000,35779.07,36326.11,35779.07,36267.93,1610780045],[1610784000000,36267.93,36813.81,36166.38,36668.06,1610783644],[1610787600000,36668.06,37329.34,36581.6,37329.34,1610787245],[1610791200000,37329.34,37481.1,37179.69,37308.72,1610790848],[1610794800000,37308.72,37855.8,37308.72,37434.95,1610794445],[1610798400000,37434.95,37712.66,37295.23,37712.47,1610798045],[1610802000000,37712.47,37778.88,37008.49,37305.47,1610801652],[1610805600000,37305.47,37585.5,37285.46,37285.46,1610805243],[1610809200000,37285.46,37296.8,36845.45,37098.43,1610808844],[1610812800000,37098.43,37582.9,37092.63,37554.79,1610812448],[1610816400000,37554.79,37554.79,37179.66,37179.66,1610816044],[1610820000000,37179.66,37241.67,36954.23,37079.33,1610819653],[1610823600000,37079.33,37112.19,36862.7,36990.93,1610823252],[1610827200000,36990.93,36990.93,36360.02,36388.01,1610826843],[1610830800000,36388.01,36732.64,36388.01,36684.4,1610830451],[1610834400000,36684.4,36692.99,35959.97,35959.97,1610834046],[1610838000000,35959.97,36054.4,35633.55,36054.4,1610837643],[1610841600000,36054.4,36368.47,36054.4,36296.31,1610841244],[1610845200000,36296.31,36296.31,35731.95,36244.15,1610844850],[1610848800000,36244.15,36379.91,36244.15,36292.34,1610848449],[1610852400000,36292.34,36679.62,36292.34,36356.27,1610852044],[1610856000000,36356.27,36508.49,36122.7,36143.8,1610855644],[1610859600000,36143.8,36304.5,36094.35,36094.35,1610859249],[1610863200000,36094.35,36094.35,35639.85,35709.66,1610862850],[1610866800000,35709.66,35747.4,35209.75,35364.91,1610866448],[1610870400000,35364.91,35454.64,34758.23,34758.23,1610870044],[1610874000000,34758.23,34878.19,34493.82,34507.37,1610873647],[1610877600000,34507.37,35037.41,34450.84,34480.42,1610877243],[1610881200000,34480.42,34799.26,34140.76,34787.8,1610880856],[1610884800000,34787.8,35286.31,34787.8,35286.31,1610884449],[1610888400000,35286.31,35526.33,35237.51,35283.3,1610888045],[1610892000000,35283.3,35397.03,35154.64,35168.26,1610891653],[1610895600000,35168.26,35168.26,34840.77,35137,1610895247],[1610899200000,35137,35890.6,34876.81,35890.6,1610898843],[1610902800000,35890.6,36108.02,35715.46,35966.56,1610902447],[1610906400000,35966.56,36044.4,35709.36,35709.36,1610906045],[1610910000000,35709.36,35848.06,35709.36,35718.36,1610909644],[1610913600000,35718.36,35957.93,35715.35,35818.03,1610913244],[1610917200000,35818.03,35851.45,35668.05,35851.45,1610916845],[1610920800000,35851.45,36692.58,35851.45,36624.52,1610920451],[1610924400000,36624.52,36641.28,36399.85,36399.85,1610924047],[1610928000000,36399.85,36399.85,36163.87,36224.25,1610927643],[1610931600000,36224.25,36224.25,35765.67,35897.79,1610931245],[1610935200000,35897.79,35974.2,35769.53,35965.15,1610934843],[1610938800000,35965.15,36123.5,35841.47,35916.37,1610938444],[1610942400000,35916.37,35916.37,35062.39,35108.9,1610942053],[1610946000000,35108.9,35217.28,35022.46,35165.88,1610945649],[1610949600000,35165.88,35294.83,34918.82,35294.83,1610949246],[1610953200000,35294.83,35413.4,35156.2,35178.64,1610952847],[1610956800000,35178.64,36204.09,35176.99,36090.26,1610956445],[1610960400000,36090.26,36324.34,36053.07,36194.5,1610960044],[1610964000000,36194.5,36555.18,36194.5,36390.74,1610963643],[1610967600000,36390.74,36533.24,36204.61,36299.07,1610967243],[1610971200000,36299.07,36299.07,35926.97,35926.97,1610970851],[1610974800000,35926.97,37282.79,35926.97,36999.99,1610974446],[1610978400000,36999.99,37017.4,36841.86,36884.88,1610978054],[1610982000000,36884.88,36903.83,36221.39,36360.22,1610981651],[1610985600000,36360.22,36518.25,36301.98,36330.32,1610985246],[1610989200000,36330.32,36418.99,36045.01,36203,1610988846],[1610992800000,36203,36226.57,35614.56,35685.55,1610992454],[1610996400000,35685.55,35862.38,35685.55,35862.38,1610996045],[1611000000000,35862.38,36008.16,35736.78,35911.05,1610999647],[1611003600000,35911.05,36358.04,35885.37,36256.74,1611003245],[1611007200000,36256.74,36256.74,36102.23,36235.12,1611006843],[1611010800000,36235.12,36411.26,36235.12,36411.26,1611010444],[1611014400000,36411.26,36706.98,36343.49,36698.41,1611014044],[1611018000000,36698.41,36797.64,36535.62,36542.49,1611017651],[1611021600000,36542.49,37076.02,36434.93,37076.02,1611021245],[1611025200000,37076.02,37191.41,36700.8,36700.8,1611024845],[1611028800000,36700.8,36810.66,36623.23,36693.35,1611028456],[1611032400000,36693.35,36693.35,36519.62,36566.16,1611032050],[1611036000000,36566.16,36566.16,36302.11,36302.11,1611035643],[1611039600000,36302.11,36684.11,36294.29,36641.86,1611039249],[1611043200000,36641.86,36789.47,36560.85,36775.74,1611042844],[1611046800000,36775.74,37435.32,36775.74,37297.79,1611046453],[1611050400000,37297.79,37353.2,37182.03,37318,1611050047],[1611054000000,37318,37318,36895.74,36947.93,1611053649],[1611057600000,36947.93,37108.53,36934.16,36934.16,1611057244],[1611061200000,36934.16,37323.92,36827.98,36827.98,1611060845],[1611064800000,36827.98,37025.83,36827.98,37025.83,1611064444],[1611068400000,37025.83,37185.68,37025.83,37177.49,1611068048],[1611072000000,37177.49,37177.49,36917.63,37177.31,1611071644],[1611075600000,37177.31,37755.89,37177.31,37475.97,1611075245],[1611079200000,37475.97,37475.97,37121.43,37227.38,1611078848],[1611082800000,37227.38,37227.38,36873.83,36873.83,1611082444],[1611086400000,36873.83,36873.83,36220.71,36220.71,1611086045],[1611090000000,36220.71,36454.13,36220.71,36416.17,1611089644],[1611093600000,36416.17,36636.31,36395.37,36584.63,1611093245],[1611097200000,36584.63,36615.07,36450.77,36595.68,1611096845],[1611100800000,36595.68,36719.45,36215.33,36232.2,1611100448],[1611104400000,36232.2,36325.13,35926.87,36309.45,1611104044],[1611108000000,36309.45,36354.53,36076.75,36154.54,1611107651],[1611111600000,36154.54,36315.79,35864.57,36030.35,1611111245],[1611115200000,36030.35,36086.78,35310.78,35328.92,1611114844],[1611118800000,35328.92,35328.92,35089.25,35210.46,1611118448],[1611122400000,35210.46,35467.45,35210.46,35360.69,1611122048],[1611126000000,35360.69,35584.98,35360.69,35511.3,1611125644],[1611129600000,35511.3,35774.86,35309.95,35743.56,1611129250],[1611133200000,35743.56,35843.17,35442.02,35624.34,1611132844],[1611136800000,35624.34,35624.34,34798.68,34798.68,1611136443],[1611140400000,34798.68,34888.57,34464.84,34843.57,1611140043],[1611144000000,34843.57,34887.86,34203.28,34507.29,1611143644],[1611147600000,34507.29,34713.09,34192.64,34620.53,1611147245],[1611151200000,34620.53,34818.99,34369.96,34818.99,1611150844],[1611154800000,34818.99,35108.16,34818.99,34939.62,1611154443],[1611158400000,34939.62,35021.85,34576.84,34611.96,1611158052],[1611162000000,34611.96,34611.96,33585.8,34345.43,1611161646],[1611165600000,34345.43,34988.04,34345.43,34988.04,1611165253],[1611169200000,34988.04,35008.95,34836.91,34918.71,1611168844],[1611172800000,34918.71,35227.61,34918.71,35227.61,1611172453],[1611176400000,35227.61,35270.84,34905.5,34994.03,1611176052],[1611180000000,34994.03,35063.14,34644,34810.92,1611179646],[1611183600000,34810.92,35053.91,34810.92,35023.79,1611183250],[1611187200000,35023.79,35647.69,34899.43,35602.41,1611186846],[1611190800000,35602.41,35602.41,35260.46,35262.13,1611190443],[1611194400000,35262.13,35327.67,34825.08,34825.08,1611194045],[1611198000000,34825.08,34840.33,34519.6,34576.96,1611197646],[1611201600000,34576.96,34780.82,34321.74,34477.09,1611201244],[1611205200000,34477.09,34868.43,34477.09,34581.81,1611204848],[1611208800000,34581.81,34581.81,34114.76,34498.5,1611208446],[1611212400000,34498.5,34745.39,34498.5,34720.48,1611212044],[1611216000000,34720.48,34948.41,34613.58,34871.65,1611215649],[1611219600000,34871.65,34871.65,33733.82,33798.13,1611219244],[1611223200000,33798.13,33798.13,32660.74,32956.22,1611222846],[1611226800000,32956.22,32956.22,32298.35,32834.54,1611226446],[1611230400000,32834.54,32991.89,32465.74,32716.22,1611230043],[1611234000000,32716.22,32716.22,31487.55,32474.11,1611233647],[1611237600000,32474.11,32679.39,32372.75,32584.35,1611237244],[1611241200000,32584.35,32584.35,31304.75,31353.25,1611240849],[1611244800000,31353.25,31827.03,31183.46,31623.51,1611244443],[1611248400000,31623.51,32049.47,31405.19,31405.19,1611248043],[1611252000000,31405.19,31904.79,31152.81,31838.31,1611251645],[1611255600000,31838.31,31889.03,31544.88,31872.84,1611255249],[1611259200000,31872.84,32615.94,31718.8,32615.94,1611258852],[1611262800000,32615.94,32615.94,32182.55,32182.55,1611262450],[1611266400000,32182.55,32276.61,31746.27,31758.91,1611266045],[1611270000000,31758.91,31758.91,30300.15,30711.86,1611269647],[1611273600000,30711.86,31326.7,30711.86,31218.97,1611273245],[1611277200000,31218.97,31218.97,29543.8,29769.28,1611276844],[1611280800000,29769.28,30056.19,29104.96,29897.45,1611280448],[1611284400000,29897.45,30751.21,29897.45,30613.72,1611284051],[1611288000000,30613.72,30766.01,30371.2,30766.01,1611287644],[1611291600000,30766.01,31362.63,30766.01,30956.58,1611291249],[1611295200000,30956.58,31777.99,30841.28,31725.8,1611294846],[1611298800000,31725.8,31936.05,31641.79,31669.76,1611298444],[1611302400000,31669.76,31806.74,30971.9,30971.9,1611302045],[1611306000000,30971.9,31007.93,30613.23,30979.78,1611305646],[1611309600000,30979.78,31606.12,30979.78,31464.93,1611309248],[1611313200000,31464.93,31585.05,31176.38,31264.69,1611312843],[1611316800000,31264.69,31936.09,31264.69,31686.13,1611316445],[1611320400000,31686.13,31816.18,31430.04,31430.04,1611320044],[1611324000000,31430.04,32280.02,31430.04,32280.02,1611323647],[1611327600000,32280.02,32546.88,32241.8,32361.58,1611327255],[1611331200000,32361.58,32714.15,32361.58,32408.87,1611330845],[1611334800000,32408.87,32600.64,32148.04,32529.54,1611334443],[1611338400000,32529.54,32529.54,32186.07,32186.07,1611338048],[1611342000000,32186.07,32948.7,32186.07,32948.7,1611341643],[1611345600000,32948.7,33602.54,32948.7,33480.09,1611345248],[1611349200000,33480.09,33805.36,33480.09,33668.39,1611348843],[1611352800000,33668.39,33668.39,33471.78,33520.13,1611352451],[1611356400000,33520.13,33598.99,33316.24,33340.31,1611356047],[1611360000000,33340.31,33340.31,32825.59,32825.59,1611359645],[1611363600000,32825.59,32978.81,32527.21,32591.92,1611363246],[1611367200000,32591.92,32863.64,32397.37,32863.64,1611366845],[1611370800000,32863.64,32863.64,32191.76,32191.76,1611370449],[1611374400000,32191.76,32599.66,32191.76,32557.79,1611374045],[1611378000000,32557.79,32772.92,32424,32635.08,1611377649],[1611381600000,32635.08,33037.15,32416.27,33037.15,1611381246],[1611385200000,33037.15,33337.47,33037.15,33103.94,1611384847],[1611388800000,33103.94,33154.06,32798.54,32865.01,1611388444],[1611392400000,32865.01,32948.68,32706.36,32869.87,1611392046],[1611396000000,32869.87,33030.19,32622.62,32649.31,1611395645],[1611399600000,32649.31,32650.19,32292.59,32334.34,1611399245],[1611403200000,32334.34,32503.53,31768.58,31827.24,1611402844],[1611406800000,31827.24,31943.33,31722.21,31844.76,1611406448],[1611410400000,31844.76,32233.67,31519.33,32157.29,1611410046],[1611414000000,32157.29,32157.29,31794.19,31922.99,1611413647],[1611417600000,31922.99,32124.08,31787.02,32021.37,1611417243],[1611421200000,32021.37,32256.03,31880.82,32198.32,1611420848],[1611424800000,32198.32,32349.37,32141.57,32349.37,1611424446],[1611428400000,32349.37,32349.37,32003.27,32142.57,1611428049],[1611432000000,32142.57,32371.78,32142.57,32333.83,1611431649],[1611435600000,32333.83,32471.44,32113.72,32189.09,1611435243],[1611439200000,32189.09,32304.11,31960,32304.11,1611438844],[1611442800000,32304.11,32468.13,32087.52,32087.52,1611442455],[1611446400000,32087.52,32134.34,31972.85,32026.89,1611446044],[1611450000000,32026.89,32026.89,31774.05,31987.69,1611449645],[1611453600000,31987.69,32060.78,31901.44,32060.78,1611453246],[1611457200000,32060.78,32190.98,31865.88,32165.21,1611456844],[1611460800000,32165.21,32286.24,32094.32,32286.24,1611460444],[1611464400000,32286.24,32528.42,32286.24,32485.05,1611464047],[1611468000000,32485.05,32944.01,32485.05,32830.03,1611467644],[1611471600000,32830.03,32902.06,32662.55,32729.35,1611471245],[1611475200000,32729.35,32779.55,32578.6,32702.79,1611474847],[1611478800000,32702.79,32920.1,32628.62,32651.79,1611478453],[1611482400000,32651.79,32756.7,32612.37,32709.85,1611482047],[1611486000000,32709.85,32709.85,32546.97,32627.06,1611485649],[1611489600000,32627.06,32822.7,32627.06,32793.32,1611489246],[1611493200000,32793.32,32850.03,32383.56,32456.03,1611492844],[1611496800000,32456.03,32456.03,32360.55,32374.28,1611496444],[1611500400000,32374.28,32383.58,32155.02,32155.02,1611500056],[1611504000000,32155.02,32270.53,32132.67,32187.52,1611503644],[1611507600000,32187.52,32187.52,31754.53,31818.9,1611507243],[1611511200000,31818.9,32002.62,31818.9,31951.6,1611510849],[1611514800000,31951.6,31962.2,31862.15,31917.42,1611514445],[1611518400000,31917.42,31933.83,31167.38,31254.17,1611518043],[1611522000000,31254.17,31737.98,31254.17,31731.54,1611521646],[1611525600000,31731.54,31814.42,31700.45,31769.28,1611525243],[1611529200000,31769.28,32248,31769.28,32248,1611528847],[1611532800000,32248,32255.34,32129.46,32255.34,1611532448],[1611536400000,32255.34,32734.86,32255.34,32714.31,1611536048],[1611540000000,32714.31,32835.61,32575.6,32636.92,1611539643],[1611543600000,32636.92,32909.18,32636.92,32744.59,1611543244],[1611547200000,32744.59,33297.73,32649,33297.73,1611546843],[1611550800000,33297.73,33661.68,33297.73,33363.15,1611550444],[1611554400000,33363.15,33416.57,33313.94,33332.81,1611554045],[1611558000000,33332.81,33465.65,33220.17,33320.46,1611557643],[1611561600000,33320.46,33498.86,33236.83,33287.19,1611561244],[1611565200000,33287.19,33428.45,33231.73,33428.45,1611564848],[1611568800000,33428.45,33487.4,33048.08,33048.08,1611568443],[1611572400000,33048.08,33094.31,32923.32,33087.98,1611572057],[1611576000000,33087.98,33282.16,33087.98,33190.48,1611575652],[1611579600000,33190.48,33954.18,33139.32,33954.18,1611579251],[1611583200000,33954.18,34589.98,33954.18,34554.51,1611582847],[1611586800000,34554.51,34802.74,34554.51,34638.82,1611586445],[1611590400000,34638.82,34638.82,34295.56,34388.02,1611590049],[1611594000000,34388.02,34440.6,33784.02,33784.21,1611593644],[1611597600000,33784.21,34121.2,33784.21,33866.58,1611597245],[1611601200000,33866.58,33975.04,33734.94,33734.94,1611600848],[1611604800000,33734.94,33792.88,33593.47,33681.26,1611604446],[1611608400000,33681.26,33681.26,33186.25,33323.61,1611608050],[1611612000000,33323.61,33381.65,32391.63,32584.24,1611611646],[1611615600000,32584.24,32694.39,32129.95,32481.57,1611615244],[1611619200000,32481.57,32581.52,32334.35,32473.25,1611618845],[1611622800000,32473.25,32618.5,32243.81,32618.5,1611622450],[1611626400000,32618.5,32713.75,32324.31,32713.75,1611626043],[1611630000000,32713.75,32764.18,32366.57,32366.57,1611629647],[1611633600000,32366.57,32366.57,31678.68,31678.68,1611633244],[1611637200000,31678.68,31968.74,31644.08,31968.74,1611636845],[1611640800000,31968.74,32203.06,31968.74,32203.06,1611640445],[1611644400000,32203.06,32231.06,31628.74,31628.74,1611644044],[1611648000000,31628.74,31699.13,31339.22,31466.34,1611647651],[1611651600000,31466.34,31956.28,31466.34,31871.36,1611651244],[1611655200000,31871.36,31996.33,31679.07,31711.51,1611654846],[1611658800000,31711.51,32376.62,31533.82,32327.99,1611658445],[1611662400000,32327.99,32327.99,31933.66,32062.45,1611662043],[1611666000000,32062.45,32062.45,31673.46,31673.46,1611665649],[1611669600000,31673.46,31711.54,31366.68,31634.13,1611669244],[1611673200000,31634.13,31878.61,31095.3,31095.3,1611672845],[1611676800000,31095.3,31850.47,31095.3,31832.91,1611676446],[1611680400000,31832.91,32047.85,31493.34,32010.12,1611680046],[1611684000000,32010.12,32149.9,31949.5,32077.1,1611683644],[1611687600000,32077.1,32318.85,32053.01,32145.23,1611687245],[1611691200000,32145.23,32402.44,32133.27,32245.55,1611690847],[1611694800000,32245.55,32394.65,31983.53,31994.73,1611694444],[1611698400000,31994.73,32296.27,31986.19,32188.8,1611698047],[1611702000000,32188.8,32312.65,32014.62,32312.65,1611701644],[1611705600000,32312.65,32769.6,32309.34,32615.03,1611705244],[1611709200000,32615.03,32615.03,32060.76,32117.85,1611708850],[1611712800000,32117.85,32351.46,32117.85,32141.92,1611712450],[1611716400000,32141.92,32252.29,32037.05,32148.62,1611716049],[1611720000000,32148.62,32161.58,31712.85,31804.33,1611719644],[1611723600000,31804.33,31878.4,31647.99,31868.03,1611723250],[1611727200000,31868.03,31916.95,31523.19,31523.19,1611726846],[1611730800000,31523.19,31698.35,31512.94,31693.29,1611730444],[1611734400000,31693.29,31848.3,31655.48,31780.38,1611734045],[1611738000000,31780.38,31849.8,31414.24,31414.24,1611737644],[1611741600000,31414.24,31414.24,30994.74,31259.22,1611741248],[1611745200000,31259.22,31399.11,31171.25,31337.15,1611744845],[1611748800000,31337.15,31607.13,31234.11,31234.11,1611748446],[1611752400000,31234.11,31234.11,30552.38,30818.07,1611752044],[1611756000000,30818.07,31008.83,30613.74,30658.1,1611755646],[1611759600000,30658.1,30658.1,29572.44,29572.44,1611759246],[1611763200000,29572.44,30206.66,29367.14,30206.66,1611762845],[1611766800000,30206.66,30935.11,30206.66,30748.75,1611766448],[1611770400000,30748.75,30777.49,30241.71,30406.87,1611770045],[1611774000000,30406.87,30508.3,29738.73,29738.73,1611773649],[1611777600000,29738.73,30787.29,29738.73,30787.29,1611777245],[1611781200000,30787.29,31401.58,30568.72,31280.28,1611780843],[1611784800000,31280.28,31614.06,30975.91,30995.22,1611784444],[1611788400000,30995.22,31039.15,30553.56,30553.56,1611788049],[1611792000000,30553.56,30647.37,30225.68,30225.68,1611791644],[1611795600000,30225.68,30455.73,30058.18,30355.53,1611795244],[1611799200000,30355.53,30725.16,30355.53,30611.59,1611798853],[1611802800000,30611.59,31156.28,30611.59,31109.27,1611802447],[1611806400000,31109.27,31296.29,31031.7,31296.29,1611806047],[1611810000000,31296.29,31531.21,31214.94,31253.9,1611809646],[1611813600000,31253.9,31517.93,31167.99,31517.93,1611813249],[1611817200000,31517.93,31874,31517.93,31702.56,1611816849],[1611820800000,31702.56,31712.9,31223.32,31296.92,1611820451],[1611824400000,31296.92,31296.92,31068.52,31210.05,1611824047],[1611828000000,31210.05,31449.63,30921.77,31393.76,1611827653],[1611831600000,31393.76,31638.48,31344.48,31395.38,1611831244],[1611835200000,31395.38,31719.79,31395.38,31590.14,1611834847],[1611838800000,31590.14,31734.83,31509.38,31656.31,1611838444],[1611842400000,31656.31,31796.62,31410.84,31796.62,1611842047],[1611846000000,31796.62,32179.73,31796.62,31993.08,1611845644],[1611849600000,31993.08,32239.22,31991.18,32095.16,1611849254],[1611853200000,32095.16,32294.18,31985.73,32294.18,1611852846],[1611856800000,32294.18,32580.77,32294.18,32409.92,1611856453],[1611860400000,32409.92,32581.67,32323.61,32581.67,1611860043],[1611864000000,32581.67,32844.56,32581.67,32742.13,1611863644],[1611867600000,32742.13,33000.33,32659.88,32659.88,1611867250],[1611871200000,32659.88,33031.1,32659.88,32990.96,1611870844],[1611874800000,32990.96,33497.19,32990.96,33497.19,1611874444],[1611878400000,33497.19,33857.36,33451.17,33584.74,1611878043],[1611882000000,33584.74,34312.5,33395.56,33961.32,1611881644],[1611885600000,33961.32,34361.63,33961.32,33963.11,1611885244],[1611889200000,33963.11,34237.55,33926.92,33926.92,1611888850],[1611892800000,33926.92,34246.12,33873.66,33873.66,1611892444],[1611896400000,33873.66,34031.89,32950.94,33005.7,1611896052],[1611900000000,33005.7,33089.98,32915.5,33029.28,1611899643],[1611903600000,33029.28,33071.85,32536.13,32542.11,1611903244],[1611907200000,32542.11,32584.4,32132.73,32132.73,1611906844],[1611910800000,32132.73,33447.9,32120.23,33447.9,1611910446],[1611914400000,33447.9,37594.92,33447.9,36411.57,1611914044],[1611918000000,36411.57,36940.49,35739.19,36370.67,1611917644],[1611921600000,36370.67,37079.6,36370.67,37007.57,1611921244],[1611925200000,37007.57,37396.23,36697.58,37396.23,1611924844],[1611928800000,37396.23,37718.92,37268.74,37700.33,1611928450],[1611932400000,37700.33,38273.3,36784.43,36784.43,1611932043],[1611936000000,36784.43,37404.31,36784.43,37172.42,1611935648],[1611939600000,37172.42,37408.13,36738.59,36738.59,1611939243],[1611943200000,36738.59,36738.59,35822.2,36019.59,1611942843],[1611946800000,36019.59,36019.59,34830.25,34830.25,1611946444],[1611950400000,34830.25,35220.8,33999.29,33999.29,1611950047],[1611954000000,33999.29,34884.52,33786.77,34656.83,1611953643],[1611957600000,34656.83,34656.83,34268.69,34421.49,1611957254],[1611961200000,34421.49,35255.22,34421.49,34842.89,1611960845],[1611964800000,34842.89,34842.89,34016.06,34083.52,1611964444],[1611968400000,34083.52,34798.46,34083.52,34418.11,1611968043],[1611972000000,34418.11,34707.3,34252.5,34254.8,1611971646],[1611975600000,34254.8,34299.46,33922.54,34145.28,1611975246],[1611979200000,34145.28,34145.28,33050.51,33196.78,1611978846],[1611982800000,33196.78,33533.8,32996.26,33533.8,1611982448],[1611986400000,33533.8,33787.69,33267.86,33750.13,1611986045],[1611990000000,33750.13,33750.13,33262.95,33392.13,1611989645],[1611993600000,33392.13,33775.61,33392.13,33523.46,1611993251],[1611997200000,33523.46,34296,33523.46,34047.71,1611996845],[1612000800000,34047.71,34244.48,33915.01,34215.34,1612000447],[1612004400000,34215.34,34291.82,33957.53,34209.92,1612004044],[1612008000000,34209.92,34293.4,33791.51,33812.92,1612007648],[1612011600000,33812.92,33812.92,33550.37,33658.3,1612011252],[1612015200000,33658.3,33929.64,33658.3,33853.42,1612014847],[1612018800000,33853.42,34258.61,33853.42,34117.07,1612018453],[1612022400000,34117.07,34350.89,34083.06,34350.89,1612022045],[1612026000000,34350.89,34350.89,33595.81,33825.2,1612025653],[1612029600000,33825.2,34157.27,33825.2,34095.72,1612029243],[1612033200000,34095.72,34274.68,34095.72,34187.67,1612032853],[1612036800000,34187.67,34340.68,34094.94,34222.52,1612036454],[1612040400000,34222.52,34372.54,34222.52,34247.82,1612040044],[1612044000000,34247.82,34333.44,34141.24,34333.44,1612043655],[1612047600000,34333.44,34693.24,34333.44,34590.89,1612047244],[1612051200000,34590.89,34590.89,34282.73,34309.89,1612050843],[1612054800000,34309.89,34309.89,33923.81,33973.09,1612054444],[1612058400000,33973.09,34118.58,33973.09,34106.84,1612058043],[1612062000000,34106.84,34184.37,33749.33,33759.56,1612061644],[1612065600000,33759.56,34001.42,33750.85,33992.44,1612065248],[1612069200000,33992.44,34022.25,33868.03,33886.42,1612068844],[1612072800000,33886.42,33974.8,33714.71,33714.71,1612072444],[1612076400000,33714.71,33783.55,33705.45,33705.45,1612076049],[1612080000000,33705.45,33784.98,33636.19,33681.19,1612079652],[1612083600000,33681.19,33760.53,33505.7,33603.21,1612083245],[1612087200000,33603.21,33714.8,33458.95,33459.08,1612086846],[1612090800000,33459.08,33620.84,33318.28,33620.84,1612090443],[1612094400000,33620.84,33692.75,33562.99,33570.72,1612094049],[1612098000000,33570.72,34103.25,33427.76,34103.25,1612097652],[1612101600000,34103.25,34103.25,33681.23,33681.23,1612101243],[1612105200000,33681.23,33681.23,33442.17,33442.17,1612104843],[1612108800000,33442.17,33478.34,32735.09,32735.4,1612108444],[1612112400000,32735.4,32996.3,32735.4,32993.42,1612112047],[1612116000000,32993.42,32993.42,32781.61,32781.61,1612115648],[1612119600000,32781.61,32781.61,32286.49,32683.97,1612119246],[1612123200000,32683.97,32803.43,32517.25,32789.08,1612122848],[1612126800000,32789.08,32920.23,32625,32896.25,1612126446],[1612130400000,32896.25,32896.25,32653.38,32653.38,1612130045],[1612134000000,32653.38,33056.41,32630.09,33051.67,1612133643],[1612137600000,33051.67,33147.19,32983.8,33127.16,1612137249],[1612141200000,33127.16,33127.16,32419.39,32571.3,1612140845],[1612144800000,32571.3,33442.48,32509.25,33442.48,1612144445],[1612148400000,33442.48,33755.49,33356.29,33576.89,1612148054],[1612152000000,33576.89,33712.28,33551.78,33640.34,1612151646],[1612155600000,33640.34,33767.54,33573.58,33599.07,1612155244],[1612159200000,33599.07,33684.04,33496.82,33684.04,1612158843],[1612162800000,33684.04,34185.83,33684.04,33756.04,1612162446],[1612166400000,33756.04,33756.04,33511.3,33745.51,1612166050],[1612170000000,33745.51,33892.76,33669.55,33892.76,1612169645],[1612173600000,33892.76,34624.49,33892.76,34355.9,1612173245],[1612177200000,34355.9,34404.34,34104.43,34104.43,1612176844],[1612180800000,34104.43,34196.43,34034.95,34196.4,1612180446],[1612184400000,34196.4,34259.57,33890.19,33890.19,1612184046],[1612188000000,33890.19,33895.35,33774.74,33895.35,1612187645],[1612191600000,33895.35,33895.35,33467.25,33716.09,1612191245],[1612195200000,33716.09,33716.09,33419.94,33538.58,1612194843],[1612198800000,33538.58,33538.58,33173.08,33464.01,1612198444],[1612202400000,33464.01,33646.28,33399.86,33612.14,1612202047],[1612206000000,33612.14,33923.52,33612.14,33774.11,1612205645],[1612209600000,33774.11,33933.31,33699.32,33886.45,1612209250],[1612213200000,33886.45,33951.61,33770.11,33770.11,1612212851],[1612216800000,33770.11,33812.22,33586.53,33606.94,1612216451],[1612220400000,33606.94,33701.25,33556.57,33556.57,1612220044],[1612224000000,33556.57,33664.79,33452.12,33452.12,1612223647],[1612227600000,33452.12,34038.39,33452.12,33830.18,1612227245],[1612231200000,33830.18,33830.18,33565.29,33565.29,1612230845],[1612234800000,33565.29,33734.54,33565.29,33689.9,1612234450],[1612238400000,33689.9,33689.9,33560,33652.3,1612238045],[1612242000000,33652.3,33908.23,33557.07,33856.64,1612241647],[1612245600000,33856.64,33928.72,33835.68,33928.72,1612245248],[1612249200000,33928.72,34170.31,33928.72,34170.31,1612248845],[1612252800000,34170.31,34340.66,34153.18,34295.8,1612252450],[1612256400000,34295.8,34413.75,34177.12,34221.85,1612256050],[1612260000000,34221.85,35432.81,34221.85,35274.6,1612259644],[1612263600000,35274.6,35332.93,35126.36,35126.36,1612263245],[1612267200000,35126.36,35205.97,34904.38,34912.17,1612266852],[1612270800000,34912.17,34912.17,34702.08,34897.27,1612270447],[1612274400000,34897.27,35126.52,34802.1,34854.62,1612274048],[1612278000000,34854.62,34870.52,34589.52,34768.01,1612277643],[1612281600000,34768.01,35080.47,34650.76,34668.01,1612281247],[1612285200000,34668.01,35064.12,34649.79,35022.78,1612284853],[1612288800000,35022.78,35022.78,34832.82,34832.82,1612288443],[1612292400000,34832.82,35011.35,34786.23,35011.35,1612292045],[1612296000000,35011.35,35422.89,35011.35,35421.41,1612295644],[1612299600000,35421.41,35851.48,35421.41,35582.88,1612299243],[1612303200000,35582.88,35776.72,35582.88,35776.72,1612302847],[1612306800000,35776.72,35796.94,35579.93,35579.93,1612306446],[1612310400000,35579.93,35626.04,35529.61,35595.95,1612310043],[1612314000000,35595.95,36138.85,35452.86,36129.09,1612313645],[1612317600000,36129.09,36165.17,35913.72,35923.84,1612317243],[1612321200000,35923.84,35958.63,35850.5,35958.63,1612320847],[1612324800000,35958.63,36192.99,35896.71,36192.99,1612324447],[1612328400000,36192.99,36767.33,36192.99,36609.18,1612328044],[1612332000000,36609.18,36627.55,36442.95,36442.95,1612331643],[1612335600000,36442.95,36751.05,36438.23,36719.73,1612335247],[1612339200000,36719.73,36719.73,36443.8,36443.8,1612338853],[1612342800000,36443.8,36443.8,35932.44,36042.6,1612342444],[1612346400000,36042.6,36062.24,35649.81,35818.25,1612346046],[1612350000000,35818.25,35893.4,35714,35893.4,1612349647],[1612353600000,35893.4,36171.22,35893.4,36156.94,1612353244],[1612357200000,36156.94,36258.46,35892.2,36198.96,1612356849],[1612360800000,36198.96,36597.13,36061.99,36597.13,1612360444],[1612364400000,36597.13,36646.97,36432.22,36432.68,1612364044],[1612368000000,36432.68,36806.14,36432.68,36778.66,1612367644],[1612371600000,36778.66,37028.23,36705.56,36950.25,1612371247],[1612375200000,36950.25,37076.84,36950.25,36953.12,1612374844],[1612378800000,36953.12,37085.01,36759.93,37008.5,1612378451],[1612382400000,37008.5,37065.13,36821.07,36836.33,1612382046],[1612386000000,36836.33,36916.04,36743.64,36916.04,1612385648],[1612389600000,36916.04,37302.81,36912.86,37302.81,1612389245],[1612393200000,37302.81,37377.07,37185.07,37303.48,1612392845],[1612396800000,37303.48,37464.28,37230.79,37410.18,1612396445],[1612400400000,37410.18,37919.55,37395.72,37758.65,1612400045],[1612404000000,37758.65,38081.56,37758.65,37944.57,1612403644],[1612407600000,37944.57,38066.81,37665.94,37758.53,1612407248],[1612411200000,37758.53,37910.49,37583.02,37583.02,1612410844],[1612414800000,37583.02,37700.66,37456.49,37620.29,1612414445],[1612418400000,37620.29,37840.4,37542.17,37624.85,1612418043],[1612422000000,37624.85,38006.81,37555.77,38006.81,1612421643],[1612425600000,38006.81,38079.36,37869.86,37869.86,1612425244],[1612429200000,37869.86,38545.26,37836.12,38201.9,1612428856],[1612432800000,38201.9,38201.9,36963,37112.75,1612432453],[1612436400000,37112.75,37652.5,37112.75,37652.5,1612436046],[1612440000000,37652.5,37785.33,37511.97,37625.55,1612439649],[1612443600000,37625.55,37650.11,37287.23,37617.66,1612443246],[1612447200000,37617.66,37648.08,37316.42,37446.68,1612446847],[1612450800000,37446.68,37585.24,37081.29,37081.29,1612450447],[1612454400000,37081.29,37081.29,36345.03,36525.11,1612454046],[1612458000000,36525.11,36757.76,36487.5,36706.37,1612457647],[1612461600000,36706.37,36927.96,36706.37,36927.96,1612461244],[1612465200000,36927.96,37286.57,36831.4,37026.42,1612464846],[1612468800000,37026.42,37221.19,36975.31,37221.19,1612468450],[1612472400000,37221.19,37648.9,37221.19,37385.57,1612472044],[1612476000000,37385.57,37560.59,37348.08,37499.38,1612475650],[1612479600000,37499.38,37564.12,37121.63,37140,1612479245],[1612483200000,37140,37246.14,36994.78,36994.78,1612482852],[1612486800000,36994.78,37112.83,36941.08,37112.83,1612486444],[1612490400000,37112.83,37203.41,36937.5,36937.5,1612490043],[1612494000000,36937.5,36937.5,36662.51,36799.89,1612493645],[1612497600000,36799.89,37296.16,36799.89,37265.17,1612497247],[1612501200000,37265.17,37310.35,37216.02,37260.05,1612500843],[1612504800000,37260.05,37268.37,37079.52,37161.63,1612504444],[1612508400000,37161.63,37425.78,37058.59,37383.55,1612508044],[1612512000000,37383.55,37590.22,37322.26,37513.24,1612511644],[1612515600000,37513.24,37659.76,37431.31,37517.91,1612515245],[1612519200000,37517.91,37653.14,37485.04,37486.12,1612518845],[1612522800000,37486.12,37556.15,37271.2,37426.35,1612522447],[1612526400000,37426.35,37649.87,37394.88,37553.89,1612526052],[1612530000000,37553.89,38026.26,37552.5,38016.77,1612529646],[1612533600000,38016.77,38016.77,37821.82,37917.83,1612533245],[1612537200000,37917.83,38217.91,37917.83,38174.31,1612536852],[1612540800000,38174.31,38187.74,37934.72,38089.71,1612540444],[1612544400000,38089.71,38107.7,37812.24,37812.24,1612544048],[1612548000000,37812.24,37826.55,37772.48,37793.56,1612547644],[1612551600000,37793.56,37838.18,37571.96,37571.96,1612551244],[1612555200000,37571.96,37571.96,37321.49,37536.82,1612554851],[1612558800000,37536.82,37642.32,37490.74,37642.32,1612558449],[1612562400000,37642.32,37786.67,37642.32,37741.9,1612562055],[1612566000000,37741.9,37856.36,37680.08,37783.51,1612565647],[1612569600000,37783.51,37891.26,37743.36,37848.12,1612569243],[1612573200000,37848.12,38563.73,37848.12,38563.73,1612572845],[1612576800000,38563.73,39265.54,38563.73,39109.78,1612576449],[1612580400000,39109.78,39356.57,38658.69,39356.57,1612580044],[1612584000000,39356.57,39496.9,39225.39,39251.78,1612583649],[1612587600000,39251.78,39292.23,39046.6,39205.35,1612587243],[1612591200000,39205.35,39205.35,38884.69,38940.26,1612590844],[1612594800000,38940.26,39346.28,38940.26,39327.73,1612594451],[1612598400000,39327.73,39430.94,39259.41,39268.84,1612598047],[1612602000000,39268.84,39605.46,39249.38,39494.45,1612601646],[1612605600000,39494.45,39768.93,39409.49,39677.99,1612605254],[1612609200000,39677.99,39874.71,39677.99,39788.19,1612608845],[1612612800000,39788.19,40348.32,39788.19,40348.32,1612612447],[1612616400000,40348.32,40348.32,40107.2,40255.07,1612616050],[1612620000000,40255.07,40255.07,39975.78,40185.35,1612619649],[1612623600000,40185.35,40466.81,40154.09,40466.81,1612623249],[1612627200000,40466.81,40627.47,40262.3,40614.54,1612626850],[1612630800000,40614.54,40828.82,40531.05,40563.62,1612630449],[1612634400000,40563.62,40572.4,40413.38,40572.4,1612634046],[1612638000000,40572.4,40572.4,40102.38,40360.69,1612637643],[1612641600000,40360.69,40360.69,40051,40099.19,1612641247],[1612645200000,40099.19,40147.01,39739.43,39791.98,1612644851],[1612648800000,39791.98,40177.54,39791.98,40092.42,1612648443],[1612652400000,40092.42,40361.3,39990.85,40197.97,1612652044],[1612656000000,40197.97,40197.97,39137.85,39206.91,1612655649],[1612659600000,39206.91,39510.71,39041.58,39461.93,1612659253],[1612663200000,39461.93,39527.26,39205.54,39205.54,1612662848],[1612666800000,39205.54,39205.54,38482.95,38602.05,1612666444],[1612670400000,38602.05,38847.54,38602.05,38719.68,1612670054],[1612674000000,38719.68,38778.53,38146.54,38146.54,1612673645],[1612677600000,38146.54,38572.93,38146.54,38572.93,1612677244],[1612681200000,38572.93,38639.97,38406.82,38636.76,1612680847],[1612684800000,38636.76,38876.36,38574.77,38846.43,1612684445],[1612688400000,38846.43,39430.83,38846.43,39343.27,1612688053],[1612692000000,39343.27,39557.87,39343.27,39557.87,1612691650],[1612695600000,39557.87,39608.37,39215.09,39268.72,1612695248],[1612699200000,39268.72,39306.71,38869.5,38869.5,1612698851],[1612702800000,38869.5,39168.73,38654.75,38685.74,1612702447],[1612706400000,38685.74,39042.11,38491.18,38514.44,1612706046],[1612710000000,38514.44,38634.04,38354.26,38463.04,1612709646],[1612713600000,38463.04,38463.04,37707.71,38042.58,1612713248],[1612717200000,38042.58,38086.1,37583.12,37881.87,1612716845],[1612720800000,37881.87,38147.57,37881.87,37999.8,1612720445],[1612724400000,37999.8,38185.29,37837.74,38185.29,1612724047],[1612728000000,38185.29,38394.83,38185.29,38330.67,1612727648],[1612731600000,38330.67,38330.67,37917.93,38313.37,1612731248],[1612735200000,38313.37,38565.73,38313.37,38521.33,1612734846],[1612738800000,38521.33,38603.36,38351.25,38471.88,1612738443],[1612742400000,38471.88,39012.38,38471.88,39000.22,1612742044],[1612746000000,39000.22,39071.82,38706.16,38765.25,1612745644],[1612749600000,38765.25,38845.46,38558.83,38567.7,1612749246],[1612753200000,38567.7,38614.72,38380.34,38399.45,1612752844],[1612756800000,38399.45,38435.53,38259.58,38406.1,1612756445],[1612760400000,38406.1,38609.76,38099.16,38589.13,1612760043],[1612764000000,38589.13,38805.65,38570.87,38805.65,1612763649],[1612767600000,38805.65,39126.32,38683.98,39068.99,1612767244],[1612771200000,39068.99,39327.88,38955.03,39288.54,1612770850],[1612774800000,39288.54,39288.54,39090.54,39090.54,1612774447],[1612778400000,39090.54,39298.39,39023.41,39023.41,1612778047],[1612782000000,39023.41,39277.79,38943.32,39277.79,1612781644],[1612785600000,39277.79,39457.18,39277.79,39380.89,1612785247],[1612789200000,39380.89,40242.5,39199.6,40242.5,1612788849],[1612792800000,40242.5,43950.18,40242.5,43950.18,1612792453],[1612796400000,43950.18,43950.18,43950.18,43950.18,1612796049],[1612800000000,43950.18,43950.18,43950.18,43950.18,1612799647],[1612803600000,43950.18,43950.18,43950.18,43950.18,1612803246],[1612807200000,43950.18,43950.18,43950.18,43950.18,1612806845],[1612810800000,43950.18,43950.18,43950.18,43950.18,1612810452],[1612814400000,43950.18,43950.18,43950.18,43950.18,1612814043],[1612818000000,43950.18,43950.18,43950.18,43950.18,1612817643],[1612821600000,43950.18,44281.01,43950.18,44243.82,1612821247],[1612825200000,44243.82,44609.08,44243.82,44609.08,1612824851],[1612828800000,44609.08,46043.22,44609.08,45856.33,1612828443],[1612832400000,45856.33,47073.3,45856.33,46896.06,1612832044],[1612836000000,46896.06,46896.06,45886.1,46130.19,1612835655],[1612839600000,46130.19,46130.19,45671.92,46010.53,1612839244],[1612843200000,46010.53,46442.06,45587.18,46442.06,1612842850],[1612846800000,46442.06,46442.06,46251.63,46426.68,1612846451],[1612850400000,46426.68,46864.97,46322.6,46511.62,1612850052],[1612854000000,46511.62,47671.15,46511.62,47671.15,1612853644],[1612857600000,47671.15,47967.24,47532.37,47532.37,1612857254],[1612861200000,47532.37,47743.58,46763.7,46861.45,1612860843],[1612864800000,46861.45,47067.6,46168.15,46168.15,1612864456],[1612868400000,46168.15,46495.69,46057.02,46227.38,1612868046],[1612872000000,46227.38,46409.08,45729.68,46379.95,1612871645],[1612875600000,46379.95,46708.15,45807.57,45807.57,1612875252],[1612879200000,45807.57,45824.82,45217.67,45728.24,1612878845],[1612882800000,45728.24,46362.54,45728.24,46260.15,1612882452],[1612886400000,46260.15,46949.27,46219.04,46949.27,1612886050],[1612890000000,46949.27,46949.27,46262.71,46795.79,1612889650],[1612893600000,46795.79,46795.79,46322.6,46322.6,1612893250],[1612897200000,46322.6,47233.31,46322.6,47206.58,1612896844],[1612900800000,47206.58,47206.58,46758.4,46890.01,1612900444],[1612904400000,46890.01,47355.33,46758.01,47243.01,1612904053],[1612908000000,47243.01,47260.92,47059.26,47076.04,1612907648],[1612911600000,47076.04,47197.19,46669.21,46728.35,1612911246],[1612915200000,46728.35,46765.64,46371.97,46470.96,1612914846],[1612918800000,46470.96,46732.96,46212.86,46599.28,1612918443],[1612922400000,46599.28,46599.28,46145.62,46230.79,1612922047],[1612926000000,46230.79,46487.1,46230.79,46443.61,1612925649],[1612929600000,46443.61,46583.08,46211.75,46211.75,1612929253],[1612933200000,46211.75,46286.86,45665.56,45884.34,1612932850],[1612936800000,45884.34,46240.52,45884.34,46240.52,1612936457],[1612940400000,46240.52,46512.87,46119.34,46476.62,1612940056],[1612944000000,46476.62,46763.24,46416.1,46763.24,1612943644],[1612947600000,46763.24,46763.24,46314.06,46400.11,1612947244],[1612951200000,46400.11,46791.21,46400.11,46676.95,1612950854],[1612954800000,46676.95,47125.34,46531.94,46702.42,1612954445],[1612958400000,46702.42,46702.42,46432.18,46455.17,1612958048],[1612962000000,46455.17,46460.75,45140.68,45211.05,1612961650],[1612965600000,45211.05,45847.03,45211.05,45761.46,1612965251],[1612969200000,45761.46,45844.69,45160.2,45253.79,1612968851],[1612972800000,45253.79,45253.79,44040.77,44040.77,1612972448],[1612976400000,44040.77,44648.4,44010.28,44571.78,1612976050],[1612980000000,44571.78,44983.67,44568.03,44983.67,1612979643],[1612983600000,44983.67,45096.56,44936.77,44936.77,1612983244],[1612987200000,44936.77,45130.59,44638.53,45130.59,1612986843],[1612990800000,45130.59,45179.7,44693.63,44693.63,1612990447],[1612994400000,44693.63,44796.3,44504.59,44796.3,1612994048],[1612998000000,44796.3,45168.6,44796.3,45168.6,1612997643],[1613001600000,45168.6,45264.46,45083.36,45129.04,1613001246],[1613005200000,45129.04,45129.04,44511.42,44552.81,1613004845],[1613008800000,44552.81,44552.81,44198.53,44466.48,1613008445],[1613012400000,44466.48,44656.75,44275.04,44656.75,1613012046],[1613016000000,44656.75,44856.51,44656.75,44745.81,1613015644],[1613019600000,44745.81,45233.67,44671.53,44688.2,1613019245],[1613023200000,44688.2,44862.01,44628.54,44862.01,1613022844],[1613026800000,44862.01,44862.01,44482.17,44516.77,1613026443],[1613030400000,44516.77,45054.93,44516.77,44909.03,1613030047],[1613034000000,44909.03,45051.6,44608.38,45051.6,1613033643],[1613037600000,45051.6,45149.3,44927.12,45149.3,1613037253],[1613041200000,45149.3,45892.16,45149.3,45892.16,1613040843],[1613044800000,45892.16,46225.43,45892.16,46186.83,1613044446],[1613048400000,46186.83,46448.25,46116.75,46434.18,1613048049],[1613052000000,46434.18,48012.96,46401.85,47770.36,1613051643],[1613055600000,47770.36,47899.85,47316.29,47899.85,1613055244],[1613059200000,47899.85,47955.93,47644.01,47812.12,1613058844],[1613062800000,47812.12,47975.48,47533.43,47535.72,1613062449],[1613066400000,47535.72,47610.26,47096.5,47251.48,1613066048],[1613070000000,47251.48,47802.15,47251.48,47696.76,1613069646],[1613073600000,47696.76,47962.43,47643.97,47962.43,1613073246],[1613077200000,47962.43,48463.47,47716.65,48228.87,1613076856],[1613080800000,48228.87,48228.87,46780.43,46780.43,1613080444],[1613084400000,46780.43,47434.29,46780.43,47434.29,1613084048],[1613088000000,47434.29,47900.4,47434.29,47777.54,1613087646],[1613091600000,47777.54,48718.08,47777.54,48477.28,1613091248],[1613095200000,48477.28,48477.28,47926.45,48332.5,1613094843],[1613098800000,48332.5,48408.07,47902.94,47902.94,1613098451],[1613102400000,47902.94,47906.74,47531.28,47578.1,1613102051],[1613106000000,47578.1,47578.1,47031.01,47194.26,1613105645],[1613109600000,47194.26,47391.07,47073.48,47391.07,1613109245],[1613113200000,47391.07,47456.95,46878.19,47436.86,1613112848],[1613116800000,47436.86,47436.86,47064.18,47328.44,1613116445],[1613120400000,47328.44,47597.69,47209.52,47395.93,1613120044],[1613124000000,47395.93,47395.93,47144.29,47293.08,1613123646],[1613127600000,47293.08,47586.08,47223.46,47554.53,1613127244],[1613131200000,47554.53,47787.97,47353.63,47675.07,1613130849],[1613134800000,47675.07,47863.55,47397.97,47791.29,1613134444],[1613138400000,47791.29,48043.8,47750.91,47862.57,1613138050],[1613142000000,47862.57,47963.26,46640.82,46640.82,1613141653],[1613145600000,46640.82,47107.58,46543.41,47098.87,1613145253],[1613149200000,47098.87,47789.83,47098.87,47587.38,1613148847],[1613152800000,47587.38,47773.6,47587.38,47711.42,1613152446],[1613156400000,47711.42,47818.52,47271.04,47303.87,1613156048],[1613160000000,47303.87,47347.05,47059.03,47286.6,1613159643],[1613163600000,47286.6,47544.12,47281.92,47540,1613163257],[1613167200000,47540,48075.95,47540,47851.28,1613166851],[1613170800000,47851.28,47877.75,47732.28,47768.11,1613170446],[1613174400000,47768.11,47854.74,47349.33,47403.97,1613174045],[1613178000000,47403.97,47500.67,47347.19,47500.67,1613177649],[1613181600000,47500.67,47746.42,47488.2,47679.5,1613181243],[1613185200000,47679.5,47842.85,47619.71,47842.85,1613184843],[1613188800000,47842.85,47990.12,47804.5,47820.63,1613188452],[1613192400000,47820.63,47868.36,47742.92,47826.92,1613192045],[1613196000000,47826.92,47912.32,47579.7,47762.25,1613195648],[1613199600000,47762.25,47925.53,47612.04,47682.25,1613199244],[1613203200000,47682.25,47784.78,47376.5,47376.5,1613202844],[1613206800000,47376.5,47493.41,46967.07,47493.41,1613206450],[1613210400000,47493.41,47523.58,47286.81,47286.81,1613210050],[1613214000000,47286.81,47286.81,47042.56,47042.56,1613213647],[1613217600000,47042.56,47149.87,46544.69,46689.08,1613217247],[1613221200000,46689.08,47131.95,46404.02,46932.71,1613220843],[1613224800000,46932.71,47053.65,46700.66,47053.65,1613224444],[1613228400000,47053.65,47053.65,46765.07,46784.88,1613228052],[1613232000000,46784.88,47201.12,46784.88,47201.12,1613231648],[1613235600000,47201.12,47301.7,47008.17,47111.19,1613235246],[1613239200000,47111.19,47196.21,46921.53,46921.53,1613238845],[1613242800000,46921.53,46983.47,46831.27,46881.74,1613242445],[1613246400000,46881.74,46994.56,46785.4,46910.83,1613246043],[1613250000000,46910.83,46910.83,46749.89,46798.07,1613249646],[1613253600000,46798.07,46972.54,46758.17,46972.54,1613253247],[1613257200000,46972.54,47244.65,46963.84,46999.2,1613256843],[1613260800000,46999.2,47246.77,46999.2,47140.05,1613260448],[1613264400000,47140.05,47604.51,47067.86,47567.36,1613264044],[1613268000000,47567.36,47603.26,47477.39,47477.39,1613267648],[1613271600000,47477.39,47578.13,47365.6,47488.6,1613271244],[1613275200000,47488.6,47535.86,47376.99,47418.58,1613274844],[1613278800000,47418.58,47558.24,47308.39,47558.24,1613278454],[1613282400000,47558.24,48036.75,47519.7,48036.75,1613282045],[1613286000000,48036.75,49115.61,48036.75,48628.72,1613285643],[1613289600000,48628.72,48928.93,48628.72,48761.71,1613289252],[1613293200000,48761.71,48850.38,48627.59,48627.59,1613292852],[1613296800000,48627.59,48939.29,48627.59,48939.29,1613296449],[1613300400000,48939.29,49240.16,48939.29,49119.52,1613300057],[1613304000000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613307600000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613311200000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613314800000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613318400000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613322000000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613325600000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613329200000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613332800000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613336400000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613340000000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613343600000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613347200000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613350800000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613354400000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613358000000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613361600000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613365200000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613368800000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613372400000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613376000000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613379600000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613383200000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613386800000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613390400000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613394000000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613397600000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613401200000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613404800000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613408400000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613412000000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613415600000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613419200000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613422800000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613426400000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613430000000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613433600000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613437200000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613440800000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613444400000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613448000000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613451600000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613455200000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613458800000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613462400000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613466000000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613469600000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613473200000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613476800000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613480400000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613484000000,49119.52,49119.52,49119.52,49119.52,1613300057],[1613487600000,49119.52,49323.77,48845.89,49323.77,1613487243],[1613491200000,49323.77,49406.89,49138.73,49204.19,1613490850],[1613494800000,49204.19,49204.19,48738.16,48738.16,1613494444],[1613498400000,48738.16,48743.76,48302.99,48410.21,1613498044],[1613502000000,48410.21,48546.68,48053.46,48546.68,1613501643],[1613505600000,48546.68,48644.68,48511.38,48644.68,1613505245],[1613509200000,48644.68,48683.56,48332.31,48594.16,1613508845],[1613512800000,48594.16,48767.04,48456.37,48494.16,1613512443],[1613516400000,48494.16,48863.18,48494.16,48863.18,1613516047],[1613520000000,48863.18,49234.85,48863.18,49156.41,1613519656],[1613523600000,49156.41,49519.01,49156.41,49391.74,1613523245],[1613527200000,49391.74,49391.74,49120.39,49350.49,1613526845],[1613530800000,49350.49,49998.56,49306.29,49921.64,1613530452],[1613534400000,49921.64,49921.64,49398.08,49443.5,1613534056],[1613538000000,49443.5,49816.4,49216.95,49216.95,1613537653],[1613541600000,49216.95,49589.76,49216.95,49569.81,1613541246],[1613545200000,49569.81,50275.38,49569.81,50231.51,1613544844],[1613548800000,50231.51,50901.22,50231.51,50796.9,1613548448],[1613552400000,50796.9,51135.61,50737.9,51054.95,1613552047],[1613556000000,51054.95,51530.76,50965.44,51530.76,1613555646],[1613559600000,51530.76,51627,51253.48,51416.62,1613559244],[1613563200000,51416.62,51508.21,51241.07,51508.21,1613562846],[1613566800000,51508.21,51571.31,51190.68,51190.68,1613566444],[1613570400000,51190.68,51190.68,50746.41,50914.67,1613570044],[1613574000000,50914.67,51179.76,50836.31,50836.31,1613573643],[1613577600000,50836.31,51485.47,50836.31,51114.33,1613577245],[1613581200000,51114.33,51260.19,50915.58,51111.41,1613580851],[1613584800000,51111.41,51282.97,51071.11,51226.85,1613584446],[1613588400000,51226.85,51632.72,51226.85,51469.91,1613588047],[1613592000000,51469.91,52217.67,51393.19,52217.67,1613591645],[1613595600000,52217.67,52357.9,52014.03,52349.04,1613595250],[1613599200000,52349.04,52530.01,52141.76,52348.62,1613598847],[1613602800000,52348.62,52358.77,52049.91,52049.91,1613602443],[1613606400000,52049.91,52326.31,52004.55,52194.88,1613606048],[1613610000000,52194.88,52467.11,52139.2,52354.07,1613609645],[1613613600000,52354.07,52354.07,52137.24,52217.36,1613613244],[1613617200000,52217.36,52312.75,52016.52,52280.41,1613616843],[1613620800000,52280.41,52376.55,52080.27,52096.77,1613620447],[1613624400000,52096.77,52100,51884.69,52091.54,1613624046],[1613628000000,52091.54,52277.37,52091.54,52201.28,1613627644],[1613631600000,52201.28,52205.68,52029.17,52058.32,1613631247],[1613635200000,52058.32,52058.32,51446.13,51525.24,1613634846],[1613638800000,51525.24,51983.04,51525.24,51836.14,1613638445],[1613642400000,51836.14,51895.66,51522.81,51778.72,1613642046],[1613646000000,51778.72,51922.05,51666.51,51666.51,1613645643],[1613649600000,51666.51,51670.88,51374.12,51374.12,1613649248],[1613653200000,51374.12,51507.2,51035.92,51507.2,1613652852],[1613656800000,51507.2,51813.18,51400.53,51813.18,1613656452],[1613660400000,51813.18,52168.42,51723.2,52129.89,1613660046],[1613664000000,52129.89,52202.77,51627.96,51673.92,1613663643],[1613667600000,51673.92,51902.42,51558.88,51824.73,1613667244],[1613671200000,51824.73,52039.09,51824.73,51926.56,1613670844],[1613674800000,51926.56,52114.37,51833.12,51985.85,1613674444],[1613678400000,51985.85,52011.51,51853.95,51980.76,1613678050],[1613682000000,51980.76,52040.06,51759.57,51959.86,1613681644],[1613685600000,51959.86,52164.68,51906.16,52163.26,1613685244],[1613689200000,52163.26,52163.26,51733.8,51762.19,1613688844],[1613692800000,51762.19,51863.69,51623.84,51623.84,1613692444],[1613696400000,51623.84,51895.23,51594.73,51788.64,1613696051],[1613700000000,51788.64,51788.64,51409.06,51409.06,1613699646],[1613703600000,51409.06,51409.06,51021.65,51208.45,1613703249],[1613707200000,51208.45,51451.2,51208.45,51392.19,1613706846],[1613710800000,51392.19,51429.7,51020.39,51020.39,1613710444],[1613714400000,51020.39,51415.34,51020.39,51372.73,1613714043],[1613718000000,51372.73,51763.17,51372.73,51708.59,1613717652],[1613721600000,51708.59,51821.99,51655.52,51820.11,1613721245],[1613725200000,51820.11,51862.29,51746.7,51862.29,1613724845],[1613728800000,51862.29,52766.47,51862.29,52717.59,1613728444],[1613732400000,52717.59,52915.87,52717.59,52915.87,1613732045],[1613736000000,52915.87,52915.87,52646.95,52736.89,1613735646],[1613739600000,52736.89,52736.89,52614.06,52688.88,1613739247],[1613743200000,52688.88,52915.87,52493.9,52649.63,1613742843],[1613746800000,52649.63,52934.7,52649.63,52922.47,1613746447],[1613750400000,52922.47,53657,52922.47,53657,1613750052],[1613754000000,53657,54789.11,53657,54788.45,1613753653],[1613757600000,54788.45,54788.45,54288.44,54602.35,1613757245],[1613761200000,54602.35,54813.05,54591.88,54813.05,1613760849],[1613764800000,54813.05,55303.22,54783.93,54783.93,1613764455],[1613768400000,54783.93,55393.05,54701.89,55365.94,1613768043],[1613772000000,55365.94,56065.98,55365.94,55880.23,1613771644],[1613775600000,55880.23,55880.23,55223.23,55654.47,1613775244],[1613779200000,55654.47,55729.01,55451.1,55722.49,1613778844],[1613782800000,55722.49,56132.3,55529.51,55939.32,1613782445],[1613786400000,55939.32,56403.42,55939.32,56252.45,1613786044],[1613790000000,56252.45,56342.59,56152.98,56285.79,1613789651],[1613793600000,56285.79,56285.79,55777.01,55777.01,1613793247],[1613797200000,55777.01,56087.38,55699.02,56002.47,1613796849],[1613800800000,56002.47,56002.47,55683.4,55683.4,1613800444],[1613804400000,55683.4,55873.06,55683.4,55845.02,1613804043],[1613808000000,55845.02,55968.6,55434.08,55434.08,1613807648],[1613811600000,55434.08,55621.64,55371.18,55457.24,1613811245],[1613815200000,55457.24,55512.36,55267.39,55467.14,1613814849],[1613818800000,55467.14,55900.71,55361.48,55900.71,1613818443],[1613822400000,55900.71,55967.26,55874.42,55926.83,1613822045],[1613826000000,55926.83,57483.13,55926.83,57483.13,1613825643],[1613829600000,57483.13,57483.13,57070.99,57391.51,1613829243],[1613833200000,57391.51,57423.23,57100.38,57220.1,1613832845],[1613836800000,57220.1,57220.1,56154.21,56158.78,1613836453],[1613840400000,56158.78,56875.35,56158.78,56875.35,1613840044],[1613844000000,56875.35,57387.27,56808.22,57201.87,1613843643],[1613847600000,57201.87,57201.87,56973.36,56973.36,1613847248],[1613851200000,56973.36,57212.85,56902.77,57097.73,1613850845],[1613854800000,57097.73,57142.01,56783.33,56936.46,1613854447],[1613858400000,56936.46,56936.46,56475.06,56903.89,1613858044],[1613862000000,56903.89,56944.2,54626.56,55120.62,1613861643],[1613865600000,55120.62,55902.89,55120.62,55854.63,1613865244],[1613869200000,55854.63,56131.35,55692.65,56027.19,1613868849],[1613872800000,56027.19,56136.94,55900.53,56038.23,1613872447],[1613876400000,56038.23,56651.75,56038.23,56547.45,1613876044],[1613880000000,56547.45,56897.18,56488.45,56638.08,1613879646],[1613883600000,56638.08,56638.08,56413.82,56637.59,1613883247],[1613887200000,56637.59,56899.17,56594.26,56685.02,1613886844],[1613890800000,56685.02,56685.02,56421.92,56421.92,1613890444],[1613894400000,56421.92,56624.12,56136.47,56358.98,1613894050],[1613898000000,56358.98,56451.9,56172.56,56451.9,1613897646],[1613901600000,56451.9,56607.5,56451.9,56485.23,1613901244],[1613905200000,56485.23,57689.04,56485.23,57669.25,1613904850],[1613908800000,57669.25,57669.25,57356.54,57356.54,1613908448],[1613912400000,57356.54,57406.9,57150.11,57150.11,1613912055],[1613916000000,57150.11,57266.08,56998.74,57174.59,1613915643],[1613919600000,57174.59,57475.96,57124.57,57356.4,1613919245],[1613923200000,57356.4,57537.26,57254.62,57431.37,1613922844],[1613926800000,57431.37,57562.89,57232.71,57562.89,1613926444],[1613930400000,57562.89,57779.78,57532.66,57598.17,1613930043],[1613934000000,57598.17,57916.23,57485.23,57916.23,1613933655],[1613937600000,57916.23,58314.66,57916.23,58091.07,1613937243],[1613941200000,58091.07,58233.56,58006.09,58006.09,1613940849],[1613944800000,58006.09,58006.09,57721.16,57790.91,1613944450],[1613948400000,57790.91,57790.91,57171.63,57219.18,1613948045],[1613952000000,57219.18,57570.82,57219.18,57560.53,1613951643],[1613955600000,57560.53,57560.53,56860.12,56871.13,1613955245],[1613959200000,56871.13,56997.91,56373.56,56984.26,1613958853],[1613962800000,56984.26,57221.72,56627.71,57076.8,1613962443],[1613966400000,57076.8,57076.8,56278.14,56379.07,1613966047],[1613970000000,56379.07,56379.07,55424.77,55424.77,1613969649],[1613973600000,55424.77,56298.73,55424.77,56185.72,1613973245],[1613977200000,56185.72,56353.88,55922.53,56301.95,1613976843],[1613980800000,56301.95,56554.75,55866.17,56554.75,1613980446],[1613984400000,56554.75,56554.75,55918.81,55934.47,1613984047],[1613988000000,55934.47,55934.47,55447.07,55447.07,1613987644],[1613991600000,55447.07,55447.07,53988.02,54932.78,1613991247],[1613995200000,54932.78,55204.18,54849.07,54955.22,1613994845],[1613998800000,54955.22,54969.9,53019.12,53505.81,1613998443],[1614002400000,53505.81,53897.91,52994.91,53160.13,1614002045],[1614006000000,53160.13,53160.13,50004.36,52343.23,1614005650],[1614009600000,52343.23,53631.02,52343.23,53631.02,1614009248],[1614013200000,53631.02,53731.57,53104.11,53624.25,1614012845],[1614016800000,53624.25,53624.25,52685.02,52811.44,1614016441],[1614020400000,52811.44,53381.82,52176.52,53381.82,1614020042],[1614024000000,53381.82,53605.82,53256.6,53546.96,1614023641],[1614027600000,53546.96,54331.78,53546.96,54206.59,1614027246],[1614031200000,54206.59,54629.05,53929.26,54629.05,1614030856],[1614034800000,54629.05,55021.76,54203.95,54262.63,1614034444],[1614038400000,54262.63,54282.62,53694.78,53984.58,1614038049],[1614042000000,53984.58,54098.87,53476.35,53637.45,1614041651],[1614045600000,53637.45,53734.85,53343.32,53343.32,1614045241],[1614049200000,53343.32,53343.32,52639.5,52639.5,1614048842],[1614052800000,52639.5,52639.5,51943.22,51943.22,1614052442],[1614056400000,51943.22,51999.36,51617.97,51617.97,1614056041],[1614060000000,51617.97,51617.97,50765.05,50765.05,1614059641],[1614063600000,50765.05,51069.82,50202.65,50303,1614063241],[1614067200000,50303,50303,49993.32,50281.31,1614066848],[1614070800000,50281.31,50281.31,49735.77,49735.77,1614070441],[1614074400000,49735.77,49735.77,48429.8,48429.8,1614074041],[1614078000000,48429.8,48677.75,48062.89,48062.89,1614077641],[1614081600000,48062.89,48062.89,47633.87,47633.87,1614081241],[1614085200000,47633.87,47937.78,46951.45,47937.78,1614084842],[1614088800000,47937.78,49186.22,47937.78,48421.62,1614088441],[1614092400000,48421.62,48950.62,47937.78,47937.78,1614092041],[1614096000000,47937.78,49048.46,47233.44,49048.46,1614095641],[1614099600000,49048.46,49048.46,48462.39,48462.39,1614099242],[1614103200000,48462.39,48462.39,47540.14,47540.14,1614102841],[1614106800000,47540.14,47602.05,47233.44,47458.81,1614106446],[1614110400000,47458.81,47458.81,46916.49,46916.49,1614110041],[1614114000000,46916.49,47300.12,46747.57,47300.12,1614113645],[1614117600000,47300.12,48388.85,47300.12,48388.85,1614117249],[1614121200000,48388.85,48596.39,47903.95,48227.13,1614120844],[1614124800000,48227.13,48773.58,48227.13,48402.7,1614124444],[1614128400000,48402.7,48906.64,47390.42,47799.39,1614128045],[1614132000000,47799.39,49699.41,47799.39,49699.41,1614131651],[1614135600000,49699.41,50461,49636.19,50210.79,1614135246],[1614139200000,50210.79,50510.65,50210.79,50459.22,1614138852],[1614142800000,50459.22,51219.23,50459.22,50531.49,1614142443],[1614146400000,50531.49,50942.72,50304.57,50443.8,1614146044],[1614150000000,50443.8,50627.29,49731.55,50103.5,1614149643],[1614153600000,50103.5,50103.5,49674.46,50101.57,1614153241],[1614157200000,50101.57,50767.55,50101.57,50656.58,1614156841],[1614160800000,50656.58,51242.27,50614.45,51242.27,1614160442],[1614164400000,51242.27,51242.27,50595.48,50595.48,1614164042],[1614168000000,50595.48,50747.5,50517.5,50517.5,1614167642],[1614171600000,50517.5,51209.17,50502.51,50973.77,1614171245],[1614175200000,50973.77,51020,50411.67,50411.67,1614174841],[1614178800000,50411.67,50411.67,49668.25,49668.25,1614178441],[1614182400000,49668.25,49668.25,49430.13,49430.13,1614182041],[1614186000000,49430.13,49902.63,49430.13,49643.41,1614185643],[1614189600000,49643.41,49899.32,49461.99,49899.32,1614189243],[1614193200000,49899.32,50046.54,49607.73,49878.84,1614192852],[1614196800000,49878.84,49878.84,49376.98,49376.98,1614196441],[1614200400000,49376.98,49376.98,49091.9,49091.9,1614200041],[1614204000000,49091.9,49131.74,48918.46,48918.46,1614203641],[1614207600000,48918.46,48918.46,48725.87,48725.87,1614207241],[1614211200000,48725.87,49648.87,48725.87,49648.87,1614210844],[1614214800000,49648.87,50750.57,49648.87,50750.57,1614214446],[1614218400000,50750.57,50852.55,50561.62,50787.04,1614218043],[1614222000000,50787.04,50816.78,50592.09,50773.14,1614221645],[1614225600000,50773.14,50773.14,50243,50402.93,1614225244],[1614229200000,50402.93,50424.49,50032.34,50120.19,1614228845],[1614232800000,50120.19,50174.41,49765.11,50109.86,1614232447],[1614236400000,50109.86,50516.19,50022.31,50514.86,1614236044],[1614240000000,50514.86,50544.81,50352.11,50543.61,1614239643],[1614243600000,50543.61,50548.22,50067.86,50099.65,1614243248],[1614247200000,50099.65,50099.65,48966.24,48966.24,1614246845],[1614250800000,48966.24,49365.53,48966.24,49365.53,1614250444],[1614254400000,49365.53,49980.68,49365.53,49967.62,1614254042],[1614258000000,49967.62,50599.91,49967.62,50564.55,1614257654],[1614261600000,50564.55,51948.97,50564.55,51613.12,1614261241],[1614265200000,51613.12,51613.12,51254.65,51254.65,1614264841],[1614268800000,51254.65,51296.09,50922.83,50922.83,1614268441],[1614272400000,50922.83,51280.39,50862.66,51024.03,1614272045],[1614276000000,51024.03,51024.03,50160.67,50160.67,1614275641],[1614279600000,50160.67,50160.67,49821.36,49821.36,1614279241],[1614283200000,49821.36,49888.47,49728.53,49728.53,1614282841],[1614286800000,49728.53,49735.46,49571.99,49571.99,1614286441],[1614290400000,49571.99,49571.99,49111.03,49111.03,1614290041],[1614294000000,49111.03,49111.03,48762.04,48762.04,1614293641],[1614297600000,48762.04,48762.04,48507.35,48507.35,1614297241],[1614301200000,48507.35,48507.35,48300.25,48300.25,1614300841],[1614304800000,48300.25,48300.25,48032.05,48032.05,1614304441],[1614308400000,48032.05,48032.05,47361.03,47680.5,1614308043],[1614312000000,47680.5,47680.5,47203.33,47318.44,1614311644],[1614315600000,47318.44,47693.15,47186.51,47186.51,1614315241],[1614319200000,47186.51,47186.51,47023.19,47023.19,1614318842],[1614322800000,47023.19,47023.19,46833.07,46833.07,1614322441],[1614326400000,46833.07,46833.07,46702.05,46702.05,1614326042],[1614330000000,46702.05,46702.05,46373.27,46373.27,1614329641],[1614333600000,46373.27,46384.38,46261.19,46261.19,1614333241],[1614337200000,46261.19,46722.59,46261.19,46576.22,1614336843],[1614340800000,46576.22,46788.6,46232.9,46232.9,1614340441],[1614344400000,46232.9,47102,46230.06,47049.44,1614344042],[1614348000000,47049.44,47049.44,46457.13,46457.13,1614347641],[1614351600000,46457.13,47299.88,46266.96,47299.88,1614351244],[1614355200000,47299.88,47558.11,46488.87,47558.11,1614354844],[1614358800000,47558.11,47948.14,47558.11,47948.14,1614358441],[1614362400000,47948.14,48294.19,47756.54,47756.54,1614362042],[1614366000000,47756.54,47775,47549.12,47634.19,1614365643],[1614369600000,47634.19,47634.19,46817.73,46817.73,1614369242],[1614373200000,46817.73,46985.7,46546.54,46645.08,1614372845],[1614376800000,46645.08,46808.41,46322.84,46322.84,1614376441],[1614380400000,46322.84,46322.84,46190.15,46190.15,1614380041],[1614384000000,46190.15,46295.86,46127.58,46289.62,1614383646],[1614387600000,46289.62,47210.1,46248.66,47148.99,1614387244],[1614391200000,47148.99,47775.02,47148.99,47775.02,1614390845],[1614394800000,47775.02,47886.38,47594.29,47594.29,1614394451],[1614398400000,47594.29,47722.8,47364.44,47636.55,1614398044],[1614402000000,47636.55,47741.12,47360.15,47736.41,1614401645],[1614405600000,47736.41,47849.12,47571.23,47693.68,1614405250],[1614409200000,47693.68,48248.05,47685.61,48248.05,1614408848],[1614412800000,48248.05,48248.05,47125.15,47125.15,1614412452],[1614416400000,47125.15,47251.88,46632.66,46707.6,1614416048],[1614420000000,46707.6,46788.67,46327.87,46437.9,1614419650],[1614423600000,46437.9,46957.4,46437.9,46943.15,1614423243],[1614427200000,46943.15,47525.29,46870.07,47465.22,1614426844],[1614430800000,47465.22,47681.85,47070.43,47553.21,1614430444],[1614434400000,47553.21,47560.59,47436.2,47548.68,1614434043],[1614438000000,47548.68,47595.4,46970.82,46983.96,1614437645],[1614441600000,46983.96,47262.5,46630.45,46670.49,1614441245],[1614445200000,46670.49,46941.1,46614.14,46900.42,1614444843],[1614448800000,46900.42,47132.35,46863.95,46980.36,1614448448],[1614452400000,46980.36,47329.69,46980.36,47284.37,1614452043],[1614456000000,47284.37,47418.65,47199.58,47329.01,1614455645],[1614459600000,47329.01,47472.67,47104.27,47104.27,1614459243],[1614463200000,47104.27,47247.48,46800.45,46800.45,1614462845],[1614466800000,46800.45,46861.26,46505.61,46642.02,1614466443],[1614470400000,46642.02,46642.02,46044.44,46044.44,1614470041],[1614474000000,46044.44,46461.67,46040.67,46295.23,1614473650],[1614477600000,46295.23,46625.47,46295.23,46364.43,1614477255],[1614481200000,46364.43,46551.93,45974.17,45974.17,1614480841],[1614484800000,45974.17,45974.17,45878.8,45878.8,1614484442],[1614488400000,45878.8,45878.8,45792,45792,1614488041],[1614492000000,45792,45792,45696.46,45696.46,1614491641],[1614495600000,45696.46,45696.46,45601.57,45601.57,1614495241],[1614499200000,45601.57,45601.57,45465.11,45465.11,1614498841],[1614502800000,45465.11,45465.11,45241.31,45241.31,1614502441],[1614506400000,45241.31,45382.24,45216.13,45294.95,1614506052],[1614510000000,45294.95,45442.77,45172.08,45288.63,1614509644],[1614513600000,45288.63,45511.07,45258.8,45464.03,1614513247],[1614517200000,45464.03,45526.29,45097.94,45097.94,1614516841],[1614520800000,45097.94,45097.94,44983.24,44983.24,1614520441],[1614524400000,44983.24,44983.24,44905.8,44905.8,1614524041],[1614528000000,44905.8,44905.8,44799.99,44799.99,1614527641],[1614531600000,44799.99,44799.99,44734.98,44734.98,1614531241],[1614535200000,44734.98,44734.98,44648.1,44648.1,1614534842],[1614538800000,44648.1,44648.1,44523.8,44523.8,1614538442],[1614542400000,44523.8,44523.8,44424.46,44424.46,1614542041],[1614546000000,44424.46,44516.62,44369.15,44369.15,1614545641],[1614549600000,44369.15,45387.04,44369.15,45387.04,1614549245],[1614553200000,45387.04,45387.04,45024.05,45190.88,1614552846],[1614556800000,45190.88,45928.98,45190.88,45314.56,1614556444],[1614560400000,45314.56,46514.1,45104.72,46358.24,1614560054],[1614564000000,46358.24,46384.42,46063.54,46384.42,1614563647],[1614567600000,46384.42,46807.97,46320,46686.29,1614567245],[1614571200000,46686.29,46686.29,46403.64,46422.08,1614570844],[1614574800000,46422.08,46545.07,46173.26,46345.21,1614574444],[1614578400000,46345.21,46597.49,46207,46219.67,1614578051],[1614582000000,46219.67,46311.73,45906.79,45906.79,1614581648],[1614585600000,45906.79,46213.66,45894.9,46145.76,1614585246],[1614589200000,46145.76,47134.85,46117.94,47134.85,1614588846],[1614592800000,47134.85,47415.73,47068.05,47415.73,1614592447],[1614596400000,47415.73,47474.02,47197.88,47474.02,1614596046],[1614600000000,47474.02,47782.58,47474.02,47782.58,1614599655],[1614603600000,47782.58,47860.22,47544.83,47860.22,1614603254],[1614607200000,47860.22,48258.41,47860.22,48165.39,1614606847],[1614610800000,48165.39,48335.51,47830.3,48278.4,1614610450],[1614614400000,48278.4,49128.7,48171.51,49128.7,1614614045],[1614618000000,49128.7,49231.08,48892.68,48892.68,1614617643],[1614621600000,48892.68,49119.43,48737.91,48761.47,1614621243],[1614625200000,48761.47,48772.13,48347.72,48519.23,1614624846],[1614628800000,48519.23,48602.29,48162.5,48162.5,1614628445],[1614632400000,48162.5,48759.19,48117.32,48222.81,1614632048],[1614636000000,48222.81,48757.57,48222.81,48734.53,1614635648],[1614639600000,48734.53,49257.65,48724.05,49080.99,1614639246],[1614643200000,49080.99,49722.78,49080.99,49671.71,1614642854],[1614646800000,49671.71,50040,49598.79,49669.07,1614646446],[1614650400000,49669.07,49669.07,48958.71,49107.63,1614650043],[1614654000000,49107.63,49670.51,49107.63,49610.66,1614653644],[1614657600000,49610.66,49610.66,48947.76,48959.74,1614657243],[1614661200000,48959.74,49122.23,48827.23,49019.8,1614660847],[1614664800000,49019.8,49278.24,48953.65,49005.4,1614664450],[1614668400000,49005.4,49005.4,48486.28,48831.24,1614668046],[1614672000000,48831.24,48831.24,48506.81,48677.7,1614671643],[1614675600000,48677.7,49067.67,48439.24,49067.67,1614675257],[1614679200000,49067.67,49238.89,48967.8,49238.89,1614678845],[1614682800000,49238.89,49238.89,48981.8,49090.57,1614682444],[1614686400000,49090.57,49090.57,48752.15,49032.98,1614686044],[1614690000000,49032.98,49112.56,48697.53,48802.8,1614689654],[1614693600000,48802.8,49057.99,48802.8,48883.25,1614693245],[1614697200000,48883.25,49598.66,48883.25,49365.16,1614696844],[1614700800000,49365.16,49365.16,48557.51,48600.39,1614700452],[1614704400000,48600.39,48672.32,47803.38,47803.38,1614704048],[1614708000000,47803.38,47905.74,47429.65,47823.24,1614707645],[1614711600000,47823.24,47935.11,47736.95,47736.95,1614711249],[1614715200000,47736.95,47853.75,47443.15,47824.51,1614714845],[1614718800000,47824.51,47824.51,47343.58,47343.58,1614718444],[1614722400000,47343.58,47836.52,47343.58,47526.82,1614722048],[1614726000000,47526.82,47980.57,47516.39,47903.36,1614725653],[1614729600000,47903.36,48422.61,47845.16,48422.61,1614729246],[1614733200000,48422.61,48743.68,48274.32,48674.37,1614732849],[1614736800000,48674.37,48876.51,48618.53,48730.86,1614736446],[1614740400000,48730.86,48930.47,48730.86,48801.01,1614740047],[1614744000000,48801.01,48840.6,48618.05,48618.05,1614743643],[1614747600000,48618.05,49289.42,48618.05,49219.04,1614747247],[1614751200000,49219.04,49399.32,49004.47,49004.47,1614750853],[1614754800000,49004.47,49479.62,49004.47,49478.8,1614754445],[1614758400000,49478.8,49871.69,49478.8,49871.69,1614758043],[1614762000000,49871.69,50726.48,49816.84,50707.39,1614761644],[1614765600000,50707.39,51352.75,50707.39,51302.48,1614765245],[1614769200000,51302.48,51692.01,51217.47,51510.27,1614768843],[1614772800000,51510.27,51744.46,51246.45,51278.1,1614772448],[1614776400000,51278.1,52185.05,51278.1,52185.05,1614776048],[1614780000000,52185.05,52535.14,51481.94,51481.94,1614779646],[1614783600000,51481.94,51518.01,50749.64,50749.64,1614783250],[1614787200000,50749.64,51064.51,50578.79,50578.79,1614786847],[1614790800000,50578.79,51402.24,50578.79,51146.98,1614790454],[1614794400000,51146.98,51409.44,50967.83,51102.36,1614794050],[1614798000000,51102.36,51579.32,51102.36,51327.16,1614797644],[1614801600000,51327.16,51327.16,50481.64,50900.17,1614801245],[1614805200000,50900.17,51076.82,50882.51,50928.1,1614804846],[1614808800000,50928.1,51058.59,50472.46,51058.59,1614808443],[1614812400000,51058.59,51206.33,50820.03,50820.75,1614812050],[1614816000000,50820.75,50953.89,50601.48,50720.11,1614815653],[1614819600000,50720.11,50720.11,50187.35,50694.4,1614819244],[1614823200000,50694.4,51585.86,50694.4,51490.04,1614822846],[1614826800000,51490.04,51684.98,51276.07,51326.37,1614826448],[1614830400000,51326.37,51326.37,49933.34,50034.12,1614830045],[1614834000000,50034.12,50034.12,49355.55,49355.55,1614833647],[1614837600000,49355.55,49575.35,49161.63,49574.71,1614837246],[1614841200000,49574.71,49749.27,49487.94,49519.9,1614840848],[1614844800000,49519.9,49744.95,49470.52,49670.38,1614844456],[1614848400000,49670.38,50529.09,49670.38,50427.37,1614848044],[1614852000000,50427.37,50427.37,48797.74,48975.18,1614851645],[1614855600000,48975.18,49363.1,48879.7,49305.99,1614855245],[1614859200000,49305.99,49457.33,49080.66,49446.28,1614858844],[1614862800000,49446.28,49648.72,49349.31,49412.39,1614862451],[1614866400000,49412.39,49626.55,48966.46,49626.55,1614866044],[1614870000000,49626.55,50346.86,49545.86,49906.05,1614869644],[1614873600000,49906.05,49906.05,49047.59,49576.31,1614873253],[1614877200000,49576.31,49844.84,49542.47,49844.84,1614876846],[1614880800000,49844.84,49898.19,49222.31,49222.31,1614880445],[1614884400000,49222.31,49222.31,48178.13,48178.13,1614884050],[1614888000000,48178.13,48281.76,47794.39,48281.76,1614887644],[1614891600000,48281.76,48337.96,47656.93,48174.88,1614891246],[1614895200000,48174.88,48379.57,48132.35,48191.49,1614894844],[1614898800000,48191.49,48295.87,48021.8,48295.87,1614898446],[1614902400000,48295.87,48609.13,48221.9,48544.41,1614902043],[1614906000000,48544.41,48544.41,46973.47,46973.47,1614905644],[1614909600000,46973.47,46973.47,46594.41,46809.56,1614909250],[1614913200000,46809.56,46951.82,46645.14,46859.41,1614912847],[1614916800000,46859.41,47247.98,46859.41,47247.98,1614916448],[1614920400000,47247.98,47329.23,47106.26,47273.53,1614920044],[1614924000000,47273.53,47273.53,46844.71,47182.94,1614923647],[1614927600000,47182.94,47380.72,47123.58,47380.72,1614927246],[1614931200000,47380.72,47492.31,47270.62,47270.62,1614930844],[1614934800000,47270.62,47468.89,46642.67,46735.73,1614934453],[1614938400000,46735.73,47059.99,46735.73,47059.99,1614938045],[1614942000000,47059.99,47229.48,47029.86,47122.33,1614941644],[1614945600000,47122.33,47459.29,47122.33,47366.55,1614945247],[1614949200000,47366.55,47835.25,47333.89,47733.26,1614948846],[1614952800000,47733.26,48091.31,47626.7,48091.31,1614952443],[1614956400000,48091.31,48597.71,48091.31,48471.97,1614956044],[1614960000000,48471.97,48490.52,48134.74,48134.74,1614959643],[1614963600000,48134.74,48134.74,47161.61,47510.96,1614963245],[1614967200000,47510.96,48133.64,47452.56,48133.64,1614966846],[1614970800000,48133.64,48509.53,48096.25,48476.98,1614970444],[1614974400000,48476.98,48959.1,48412.74,48915.79,1614974045],[1614978000000,48915.79,49349.7,48915.79,49181.83,1614977643],[1614981600000,49181.83,49389.84,49013.79,49208.41,1614981252],[1614985200000,49208.41,49329.79,48863.82,49225.15,1614984848],[1614988800000,49225.15,49225.15,48781.98,48834.95,1614988444],[1614992400000,48834.95,49138.45,48834.95,48981.3,1614992045],[1614996000000,48981.3,48981.3,48666.3,48706.7,1614995652],[1614999600000,48706.7,48775.52,48489.14,48670.37,1614999247],[1615003200000,48670.37,48727.84,48543.96,48622.38,1615002847],[1615006800000,48622.38,48742.3,48318.31,48318.31,1615006448],[1615010400000,48318.31,48832.72,48318.31,48742.7,1615010045],[1615014000000,48742.7,48924.25,48600.63,48917.87,1615013648],[1615017600000,48917.87,49065.51,48876.94,48990.83,1615017252],[1615021200000,48990.83,49071.23,48746.76,48746.76,1615020852],[1615024800000,48746.76,48791.14,48398.08,48398.08,1615024444],[1615028400000,48398.08,48502.75,48322.7,48322.7,1615028043],[1615032000000,48322.7,48322.7,48112.3,48183.05,1615031643],[1615035600000,48183.05,48228.74,47659.41,47782.58,1615035248],[1615039200000,47782.58,47782.58,47263.36,47349.05,1615038843],[1615042800000,47349.05,47592.39,47349.05,47559.53,1615042446],[1615046400000,47559.53,47745.87,47559.53,47731.57,1615046044],[1615050000000,47731.57,47869.94,47412.47,47759.9,1615049646],[1615053600000,47759.9,48294.89,47759.9,48224.09,1615053252],[1615057200000,48224.09,48571.64,48143.38,48539.69,1615056845],[1615060800000,48539.69,48542.68,48333.83,48508.73,1615060454],[1615064400000,48508.73,48642.26,48398.08,48398.08,1615064050],[1615068000000,48398.08,48694.86,48357.41,48694.86,1615067644],[1615071600000,48694.86,49131.74,48599.23,48935.65,1615071247],[1615075200000,48935.65,49117.83,48900.15,49074.24,1615074843],[1615078800000,49074.24,49216.12,48898.42,49064.51,1615078445],[1615082400000,49064.51,49422.25,49064.51,49391.79,1615082047],[1615086000000,49391.79,49804.58,49161.64,49674.07,1615085644],[1615089600000,49674.07,49823.47,49604.58,49735.57,1615089249],[1615093200000,49735.57,49735.57,49427.31,49471.66,1615092846],[1615096800000,49471.66,49515.46,49236.54,49364.11,1615096451],[1615100400000,49364.11,49469.47,49240.4,49469.47,1615100047],[1615104000000,49469.47,49610.15,49399.25,49607.29,1615103644],[1615107600000,49607.29,50737.16,49607.29,50545.1,1615107244],[1615111200000,50545.1,51072.12,50455.92,51000.72,1615110846],[1615114800000,51000.72,51000.72,50547.65,50547.65,1615114447],[1615118400000,50547.65,50828.51,50547.65,50764.16,1615118049],[1615122000000,50764.16,50801.92,50534.66,50683.69,1615121643],[1615125600000,50683.69,50760.76,50618.26,50714.43,1615125243],[1615129200000,50714.43,51050.77,50427.2,50504.4,1615128848],[1615132800000,50504.4,50711.9,50492.79,50545.14,1615132449],[1615136400000,50545.14,51126.66,50545.14,51126.66,1615136050],[1615140000000,51126.66,51168.47,50979.1,50979.1,1615139648],[1615143600000,50979.1,51020.07,50658.69,50658.69,1615143250],[1615147200000,50658.69,50658.69,50396.8,50490.72,1615146844],[1615150800000,50490.72,50490.72,49891.75,49967.38,1615150443],[1615154400000,49967.38,50212.73,49919.66,50193.05,1615154044],[1615158000000,50193.05,50666.4,50052.07,50631.75,1615157645],[1615161600000,50631.75,51151.13,50530.36,51111.32,1615161244],[1615165200000,51111.32,51615.35,51082.53,51586.09,1615164844],[1615168800000,51586.09,51740.85,51405.4,51514.32,1615168444],[1615172400000,51514.32,51628.11,50687.31,50687.31,1615172050],[1615176000000,50687.31,50773.54,50423.1,50507.96,1615175650],[1615179600000,50507.96,50592.02,50338.88,50423.09,1615179252],[1615183200000,50423.09,50706.97,50423.09,50675.86,1615182854],[1615186800000,50675.86,50931.2,50376.49,50422.28,1615186443],[1615190400000,50422.28,50422.28,49823.75,49905.11,1615190047],[1615194000000,49905.11,49969.28,49551.25,49766.91,1615193647],[1615197600000,49766.91,49971.82,49641.43,49885.51,1615197249],[1615201200000,49885.51,50256.8,49829.25,50240.17,1615200843],[1615204800000,50240.17,50279.23,50012.42,50109.12,1615204447],[1615208400000,50109.12,50474.79,50109.12,50262.14,1615208047],[1615212000000,50262.14,50432.32,50219.47,50428.03,1615211649],[1615215600000,50428.03,50428.03,50428.03,50428.03,1615215254],[1615219200000,50428.03,50428.03,50428.03,50428.03,1615218843],[1615222800000,50428.03,50428.03,50428.03,50428.03,1615222446],[1615226400000,50428.03,50428.03,50428.03,50428.03,1615226044],[1615230000000,50428.03,50428.03,50428.03,50428.03,1615229652],[1615233600000,50428.03,50428.03,50428.03,50428.03,1615233243],[1615237200000,50428.03,50428.03,50428.03,50428.03,1615236844],[1615240800000,50428.03,50428.03,50428.03,50428.03,1615240448],[1615244400000,50428.03,50428.03,50428.03,50428.03,1615244044],[1615248000000,50428.03,50428.03,50428.03,50428.03,1615247645],[1615251600000,50428.03,50428.03,50428.03,50428.03,1615251248],[1615255200000,50428.03,50428.03,50428.03,50428.03,1615254843],[1615258800000,50428.03,50428.03,50428.03,50428.03,1615258452],[1615262400000,50428.03,50428.03,50428.03,50428.03,1615262044],[1615266000000,50428.03,50428.03,50428.03,50428.03,1615265644],[1615269600000,50428.03,50428.03,50428.03,50428.03,1615269246],[1615273200000,50428.03,50428.03,50428.03,50428.03,1615272849],[1615276800000,50428.03,50428.03,50428.03,50428.03,1615276444],[1615280400000,50428.03,50428.03,50428.03,50428.03,1615280044],[1615284000000,50428.03,50428.03,50428.03,50428.03,1615283643],[1615287600000,50428.03,50428.03,50428.03,50428.03,1615287243],[1615291200000,50428.03,50428.03,50428.03,50428.03,1615290844],[1615294800000,50428.03,50428.03,50428.03,50428.03,1615294447],[1615298400000,50428.03,50428.03,50428.03,50428.03,1615298043],[1615302000000,50428.03,50428.03,50428.03,50428.03,1615301645],[1615305600000,50428.03,50428.03,50428.03,50428.03,1615305250],[1615309200000,50428.03,50428.03,50428.03,50428.03,1615308849],[1615312800000,50428.03,50428.03,50428.03,50428.03,1615312445],[1615316400000,50428.03,50428.03,50428.03,50428.03,1615316045],[1615320000000,50428.03,50428.03,50428.03,50428.03,1615319650],[1615323600000,50428.03,50428.03,50428.03,50428.03,1615323245],[1615327200000,50428.03,50428.03,50428.03,50428.03,1615326852],[1615330800000,50428.03,50428.03,50428.03,50428.03,1615330446],[1615334400000,50428.03,50428.03,50428.03,50428.03,1615334044],[1615338000000,50428.03,50428.03,50428.03,50428.03,1615337646],[1615341600000,50428.03,50428.03,50428.03,50428.03,1615341246],[1615345200000,50428.03,50428.03,50428.03,50428.03,1615344854],[1615348800000,50428.03,50428.03,50428.03,50428.03,1615348443],[1615352400000,50428.03,50428.03,50428.03,50428.03,1615352048],[1615356000000,50428.03,50428.03,50428.03,50428.03,1615355645],[1615359600000,50428.03,50428.03,50428.03,50428.03,1615359246],[1615363200000,50428.03,50428.03,50428.03,50428.03,1615362843],[1615366800000,50428.03,50428.03,50428.03,50428.03,1615366443],[1615370400000,50428.03,50428.03,50428.03,50428.03,1615370050],[1615374000000,50428.03,50428.03,50428.03,50428.03,1615373645],[1615377600000,50428.03,50428.03,50428.03,50428.03,1615377250],[1615381200000,50428.03,50428.03,50428.03,50428.03,1615380843],[1615384800000,50428.03,50428.03,50428.03,50428.03,1615384444],[1615388400000,50428.03,50428.03,50428.03,50428.03,1615388043],[1615392000000,50428.03,50428.03,50428.03,50428.03,1615391648],[1615395600000,50428.03,50428.03,50428.03,50428.03,1615395252],[1615399200000,50428.03,50428.03,50428.03,50428.03,1615398853],[1615402800000,50428.03,50428.03,50428.03,50428.03,1615402447],[1615406400000,50428.03,50428.03,50428.03,50428.03,1615406044],[1615410000000,50428.03,56523.56,50428.03,56171.82,1615409646],[1615413600000,56171.82,56532.28,55730.86,56532.28,1615413244],[1615417200000,56532.28,57008.55,56532.28,56886.37,1615416844],[1615420800000,56886.37,56891.95,56074.81,56183,1615420443],[1615424400000,56183,56370.79,55696.86,56012.75,1615424043],[1615428000000,56012.75,56012.75,55346.31,55644.47,1615427647],[1615431600000,55644.47,56174.31,55644.47,55990.55,1615431244],[1615435200000,55990.55,56323.27,55685,55809.19,1615434843],[1615438800000,55809.19,56076.74,55751.94,55934.42,1615438449],[1615442400000,55934.42,55934.42,55338.79,55338.79,1615442046],[1615446000000,55338.79,55689.76,55217.71,55689.76,1615445644],[1615449600000,55689.76,55689.76,55364.16,55518.14,1615449247],[1615453200000,55518.14,55518.14,54595.1,54900.24,1615452846],[1615456800000,54900.24,54900.24,54615.38,54643.06,1615456444],[1615460400000,54643.06,55175.44,54542.65,55159.17,1615460050],[1615464000000,55159.17,56000.89,55159.17,56000.89,1615463644],[1615467600000,56000.89,56250.44,55920.47,56092.91,1615467249],[1615471200000,56092.91,56725.47,56092.91,56669.83,1615470847],[1615474800000,56669.83,57135.51,56669.83,56679.98,1615474448],[1615478400000,56679.98,57015.67,56221.63,56221.63,1615478047],[1615482000000,56221.63,56917.21,56221.63,56829.92,1615481650],[1615485600000,56829.92,56943.29,56481.9,56884.35,1615485248],[1615489200000,56884.35,57499.01,56685.43,57499.01,1615488845],[1615492800000,57499.01,57561.81,57249.29,57291.45,1615492445],[1615496400000,57291.45,57454.7,56911.82,57454.7,1615496054],[1615500000000,57454.7,57846.73,57454.7,57598.9,1615499656],[1615503600000,57598.9,57958.99,57564.46,57668.79,1615503244],[1615507200000,57668.79,58087.24,57668.48,57804.19,1615506843],[1615510800000,57804.19,57896.83,56979.69,57078.85,1615510443],[1615514400000,57078.85,57600.17,57002.38,57014.37,1615514053],[1615518000000,57014.37,57107.21,56855.12,56942.65,1615517648],[1615521600000,56942.65,57164.53,56924.05,57027.42,1615521253],[1615525200000,57027.42,57125.47,56627.88,56627.88,1615524854],[1615528800000,56627.88,57045.94,56532.12,56993.77,1615528446],[1615532400000,56993.77,57316.75,56993.77,57075.35,1615532043],[1615536000000,57075.35,57075.35,56731.2,56793.38,1615535647],[1615539600000,56793.38,56793.38,56467.21,56724.31,1615539248],[1615543200000,56724.31,56877.84,56493.42,56493.42,1615542844],[1615546800000,56493.42,56493.42,55964.92,56492.78,1615546443],[1615550400000,56492.78,56957.59,56492.78,56530.68,1615550044],[1615554000000,56530.68,56716.36,56317.46,56525.49,1615553645],[1615557600000,56525.49,56525.49,55376.65,55728.95,1615557244],[1615561200000,55728.95,56063.37,55540.47,56025.34,1615560855],[1615564800000,56025.34,56685.24,55956.85,56685.24,1615564446],[1615568400000,56685.24,57513.96,56685.24,57447.59,1615568043],[1615572000000,57447.59,57679.49,57447.59,57466.61,1615571644],[1615575600000,57466.61,57632.92,57240.4,57411.95,1615575245],[1615579200000,57411.95,57493.47,56986.67,57157.52,1615578849],[1615582800000,57157.52,57157.52,56619.61,56647.64,1615582451],[1615586400000,56647.64,57125.12,56526.69,56967.25,1615586045],[1615590000000,56967.25,57426.13,56926.1,57319.43,1615589647],[1615593600000,57319.43,57466.03,57266.94,57462.69,1615593243],[1615597200000,57462.69,57462.69,56483.08,56772.15,1615596846],[1615600800000,56772.15,56772.15,56282.81,56348.63,1615600455],[1615604400000,56348.63,56538.69,56263.77,56538.69,1615604045],[1615608000000,56538.69,56791.95,56428.1,56725.97,1615607655],[1615611600000,56725.97,56725.97,56373.28,56492.29,1615611245],[1615615200000,56492.29,56996.78,56492.29,56838.55,1615614843],[1615618800000,56838.55,56879.43,56668,56879.43,1615618451],[1615622400000,56879.43,57110.72,56822.19,57110.72,1615622044],[1615626000000,57110.72,57568.15,57110.72,57319.85,1615625645],[1615629600000,57319.85,57466.76,57294.67,57405.91,1615629245],[1615633200000,57405.91,59530.84,57367.97,59367.23,1615632843],[1615636800000,59367.23,59996.63,59367.23,59996.63,1615636444],[1615640400000,59996.63,60229.64,59835.78,60043.52,1615640045],[1615644000000,60043.52,60043.52,59643.74,59756.47,1615643651],[1615647600000,59756.47,59974.79,59756.47,59906.47,1615647248],[1615651200000,59906.47,59916.69,59600.51,59642.82,1615650846],[1615654800000,59642.82,59766.83,59558.37,59740.71,1615654444],[1615658400000,59740.71,60021.93,59740.71,59994.99,1615658052],[1615662000000,59994.99,60306.89,59994.99,60160.23,1615661649],[1615665600000,60160.23,60592.26,60160.23,60592.26,1615665253],[1615669200000,60592.26,61674.82,60565.86,61585.92,1615668847],[1615672800000,61585.92,61596.53,60822.35,60831.49,1615672446],[1615676400000,60831.49,61088.01,60831.49,60937.93,1615676045],[1615680000000,60937.93,61386.97,60937.93,61283.91,1615679643],[1615683600000,61283.91,61554.7,61157.73,61288.3,1615683243],[1615687200000,61288.3,61288.3,60838.2,61071.21,1615686844],[1615690800000,61071.21,61120.78,60860.44,60943.31,1615690448],[1615694400000,60943.31,61324.82,60934.37,61274.39,1615694047],[1615698000000,61274.39,61357.56,61152.28,61238.07,1615697650],[1615701600000,61238.07,61238.07,61017.97,61085.39,1615701243],[1615705200000,61085.39,61085.39,60678.53,60797.84,1615704854],[1615708800000,60797.84,60888.72,60688.31,60700.32,1615708445],[1615712400000,60700.32,60755.06,60449.37,60755.06,1615712047],[1615716000000,60755.06,61026.65,60736.5,60998.48,1615715643],[1615719600000,60998.48,61029.49,60286.97,60366.61,1615719245],[1615723200000,60366.61,60412.4,59774.66,59858.25,1615722848],[1615726800000,59858.25,60432.96,59858.25,60327.34,1615726446],[1615730400000,60327.34,60441.6,59894.23,59945.49,1615730043],[1615734000000,59945.49,60369.66,59945.49,60221.59,1615733644],[1615737600000,60221.59,60221.59,59766.92,59828.29,1615737248],[1615741200000,59828.29,59987.28,59472.96,59782.53,1615740848],[1615744800000,59782.53,59908.07,59598.5,59792.28,1615744446],[1615748400000,59792.28,60259.84,59792.28,60187.34,1615748047],[1615752000000,60187.34,60206.1,59942.43,59942.43,1615751647],[1615755600000,59942.43,60047.93,59825.13,60047.93,1615755245],[1615759200000,60047.93,60322.14,59984.21,60001.15,1615758844],[1615762800000,60001.15,60226.72,59858.32,60226.72,1615762446],[1615766400000,60226.72,60603.55,59969.95,59969.95,1615766043],[1615770000000,59969.95,59969.95,59255.76,59807.92,1615769643],[1615773600000,59807.92,60174.71,59459.99,60135.45,1615773245],[1615777200000,60135.45,60266.12,60041.4,60192.4,1615776843],[1615780800000,60192.4,60320.54,60129.26,60320.54,1615780443],[1615784400000,60320.54,60503.26,60052.46,60052.46,1615784044],[1615788000000,60052.46,60052.46,59403.82,59403.82,1615787647],[1615791600000,59403.82,59403.82,58672.48,58672.48,1615791241],[1615795200000,58672.48,58723.9,57886.05,58246.58,1615794855],[1615798800000,58246.58,58246.58,57892.26,58145.51,1615798449],[1615802400000,58145.51,58145.51,55467.48,55467.48,1615802041],[1615806000000,55467.48,56270.36,55467.48,56012.6,1615805643],[1615809600000,56012.6,56490.28,56012.6,56447.28,1615809253],[1615813200000,56447.28,56472.09,55432.44,56217.6,1615812844],[1615816800000,56217.6,57056.77,56217.6,56850.45,1615816443],[1615820400000,56850.45,57254.33,56850.45,56981.39,1615820046],[1615824000000,56981.39,56981.39,56189.06,56248.6,1615823645],[1615827600000,56248.6,56630.65,56000.99,56384.68,1615827243],[1615831200000,56384.68,56384.68,55750.83,56018.51,1615830847],[1615834800000,56018.51,56408.46,55985.98,56261.5,1615834444],[1615838400000,56261.5,56535.94,56147.99,56535.94,1615838043],[1615842000000,56535.94,56895.65,56535.94,56577.44,1615841650],[1615845600000,56577.44,56826.19,56513.63,56821.69,1615845244],[1615849200000,56821.69,56941.9,56301.9,56301.9,1615848851],[1615852800000,56301.9,56616.23,56131.36,56131.36,1615852455],[1615856400000,56131.36,56131.36,54894.41,54894.41,1615856042],[1615860000000,54894.41,54894.41,53664.73,54470.54,1615859644],[1615863600000,54470.54,54626.28,54402.81,54626.28,1615863246],[1615867200000,54626.28,54633.11,54218.07,54242.73,1615866844],[1615870800000,54242.73,54801.08,54242.73,54687.18,1615870444],[1615874400000,54687.18,54687.18,53779.3,53811.93,1615874051],[1615878000000,53811.93,54822.21,53811.93,54822.21,1615877650],[1615881600000,54822.21,55371.01,54822.21,55220.4,1615881244],[1615885200000,55220.4,55999.44,55220.4,55920.32,1615884852],[1615888800000,55920.32,56313.59,55823.07,56077.15,1615888445],[1615892400000,56077.15,56096.93,55663.37,55789.55,1615892045],[1615896000000,55789.55,55909.86,55240.61,55270.01,1615895645],[1615899600000,55270.01,55451.87,54901.32,54901.32,1615899247],[1615903200000,54901.32,55732.77,54790.45,55320.4,1615902844],[1615906800000,55320.4,55656.21,55215.93,55656.21,1615906444],[1615910400000,55656.21,55891.62,55541.47,55554.17,1615910055],[1615914000000,55554.17,56015.9,55554.17,55784.44,1615913649],[1615917600000,55784.44,55828.84,55200.58,55200.58,1615917244],[1615921200000,55200.58,55511.91,55200.58,55382.33,1615920848],[1615924800000,55382.33,55750.68,55369.56,55750.68,1615924446],[1615928400000,55750.68,56379.89,55750.68,56379.89,1615928046],[1615932000000,56379.89,56512.3,56304.41,56475.68,1615931652],[1615935600000,56475.68,56784.58,56475.68,56614.96,1615935246],[1615939200000,56614.96,56614.96,56308.88,56497.6,1615938847],[1615942800000,56497.6,56990.23,56482.82,56528.17,1615942447],[1615946400000,56528.17,56531.54,56311.35,56322.37,1615946055],[1615950000000,56322.37,56355.57,55825.97,55885.01,1615949649],[1615953600000,55885.01,56059.81,55871.21,55871.21,1615953247],[1615957200000,55871.21,55879.09,55624,55830.34,1615956847],[1615960800000,55830.34,55830.34,55410.41,55813.97,1615960450],[1615964400000,55813.97,56373.07,55813.97,56373.07,1615964046],[1615968000000,56373.07,56415.38,56011.15,56086.79,1615967644],[1615971600000,56086.79,56086.79,55849.47,56008.03,1615971245],[1615975200000,56008.03,56008.03,54882,54882,1615974848],[1615978800000,54882,55300.72,54882,55199.35,1615978448],[1615982400000,55199.35,55222.91,54940.01,55222.91,1615982044],[1615986000000,55222.91,55339.93,54619.51,55339.93,1615985651],[1615989600000,55339.93,55461.09,55013.98,55013.98,1615989254],[1615993200000,55013.98,55199.72,54970.93,55016.97,1615992852],[1615996800000,55016.97,55282.77,54696.93,54971.6,1615996453],[1616000400000,54971.6,55566.83,54932.07,55395.75,1616000050],[1616004000000,55395.75,55674.05,55305.9,55596.68,1616003643],[1616007600000,55596.68,57485.19,55596.68,57485.19,1616007245],[1616011200000,57485.19,58155.62,57434.67,58090.94,1616010844],[1616014800000,58090.94,58280.49,57898.33,58069.55,1616014443],[1616018400000,58069.55,58536.12,57829.32,58435.88,1616018048],[1616022000000,58435.88,58917.58,58379.32,58686.65,1616021645],[1616025600000,58686.65,58776.32,58549.34,58693.01,1616025246],[1616029200000,58693.01,59383.24,58693.01,59016.84,1616028849],[1616032800000,59016.84,59254.91,58932.73,58932.73,1616032450],[1616036400000,58932.73,59300.21,58932.73,59073.51,1616036049],[1616040000000,59073.51,59122.04,58728.71,58764.8,1616039644],[1616043600000,58764.8,59096.35,58762.93,58797.33,1616043244],[1616047200000,58797.33,59047.83,58789.13,59007.61,1616046843],[1616050800000,59007.61,59101.42,58813.45,59014.35,1616050454],[1616054400000,59014.35,59037.8,58336.19,58336.19,1616054055],[1616058000000,58336.19,58583.92,58262.46,58262.46,1616057650],[1616061600000,58262.46,58548.79,58185.48,58493.78,1616061245],[1616065200000,58493.78,58639.38,58493.78,58564.09,1616064844],[1616068800000,58564.09,58661.43,58231.05,58335.29,1616068443],[1616072400000,58335.29,58335.29,53628.47,53628.47,1616072219],[1616076000000,53628.47,58154.62,53628.47,55383.08,1616075644],[1616079600000,55383.08,58067.11,55018.62,57931.12,1616079246],[1616083200000,57931.12,59431.73,57858.66,59431.73,1616082844],[1616086800000,59431.73,59983.6,59431.73,59829.9,1616086455],[1616090400000,59829.9,59829.9,59394.89,59420.45,1616090045],[1616094000000,59420.45,59472.96,58371.56,58371.56,1616093647],[1616097600000,58371.56,58507.73,58105.29,58107.02,1616097250],[1616101200000,58107.02,58107.02,57619.79,57746.13,1616100849],[1616104800000,57746.13,58122.1,57746.13,58122.1,1616104448],[1616108400000,58122.1,58246.3,58108.06,58168.05,1616108044],[1616112000000,58168.05,58201.27,57881.11,57971.44,1616111646],[1616115600000,57971.44,57971.44,56660.32,57021.17,1616115245],[1616119200000,57021.17,57443.67,57021.17,57443.67,1616118846],[1616122800000,57443.67,57845.75,57427.25,57674.7,1616122447],[1616126400000,57674.7,57937.56,57545.29,57937.56,1616126046],[1616130000000,57937.56,58269.03,57915.08,58269.03,1616129648],[1616133600000,58269.03,58282.64,57880.73,58068.64,1616133251],[1616137200000,58068.64,58437.49,58068.64,58259.4,1616136844],[1616140800000,58259.4,58433.37,58259.4,58260.72,1616140448],[1616144400000,58260.72,58494.4,57863.14,58379.72,1616144050],[1616148000000,58379.72,58873.88,58379.46,58544.71,1616147643],[1616151600000,58544.71,58611.92,58403.59,58561.7,1616151244],[1616155200000,58561.7,58796.69,58561.7,58697.37,1616154848],[1616158800000,58697.37,59321.18,58697.37,59036.97,1616158454],[1616162400000,59036.97,59036.97,58293.16,58293.16,1616162045],[1616166000000,58293.16,58789.64,58240.73,58779.47,1616165644],[1616169600000,58779.47,59141.15,58738.46,59119.67,1616169247],[1616173200000,59119.67,59211.9,58941.82,59089.81,1616172844],[1616176800000,59089.81,59103.65,58912.72,58960.87,1616176444],[1616180400000,58960.87,59037.02,58622.21,58980.72,1616180047],[1616184000000,58980.72,59043.49,58860,58936.88,1616183652],[1616187600000,58936.88,59498.38,58458.29,58458.29,1616187249],[1616191200000,58458.29,58927.76,58422.32,58927.76,1616190848],[1616194800000,58927.76,58927.76,58650.39,58650.39,1616194445],[1616198400000,58650.39,58712,58355.13,58475.96,1616198046],[1616202000000,58475.96,58797.06,58249.42,58797.06,1616201648],[1616205600000,58797.06,59020.07,58795.45,58904.75,1616205249],[1616209200000,58904.75,59035.27,58828.84,58828.84,1616208846],[1616212800000,58828.84,58828.84,58526.9,58526.9,1616212443],[1616216400000,58526.9,58786.54,58526.9,58559.7,1616216050],[1616220000000,58559.7,58631.05,58439.82,58439.82,1616219644],[1616223600000,58439.82,58633.2,58391.08,58633.2,1616223245],[1616227200000,58633.2,58726.65,58586.62,58628.42,1616226843],[1616230800000,58628.42,58980.04,58628.42,58980.04,1616230446],[1616234400000,58980.04,59094.46,58917.85,58917.85,1616234046],[1616238000000,58917.85,59072.27,58917.85,58956.58,1616237644],[1616241600000,58956.58,59431.64,58956.58,59431.64,1616241253],[1616245200000,59431.64,59435.21,59136.11,59304.59,1616244843],[1616248800000,59304.59,59986.67,59304.59,59704.68,1616248455],[1616252400000,59704.68,59704.68,59150.93,59501.88,1616252045],[1616256000000,59501.88,59801.55,59441.54,59441.54,1616255645],[1616259600000,59441.54,59444.76,59240.34,59425.3,1616259247],[1616263200000,59425.3,59487.41,59351.48,59487.41,1616262856],[1616266800000,59487.41,59552.34,59416.16,59517.74,1616266451],[1616270400000,59517.74,59589.28,59435.95,59549.5,1616270047],[1616274000000,59549.5,59549.5,58586.37,58598.71,1616273649],[1616277600000,58598.71,58951.7,58598.71,58892.13,1616277252],[1616281200000,58892.13,59017.02,58702.64,58702.64,1616280845],[1616284800000,58702.64,58743.24,58483.16,58483.16,1616284454],[1616288400000,58483.16,58754.95,58232.35,58663.9,1616288047],[1616292000000,58663.9,58663.9,58430.01,58474.79,1616291644],[1616295600000,58474.79,58474.79,57851.35,57851.35,1616295244],[1616299200000,57851.35,58031.14,57816.4,58031.14,1616298857],[1616302800000,58031.14,58059.05,57197,57197,1616302445],[1616306400000,57197,57302.25,57079.79,57302.25,1616306044],[1616310000000,57302.25,57494.59,57023.33,57442,1616309649],[1616313600000,57442,57442,57220.25,57220.25,1616313246],[1616317200000,57220.25,57351.97,57112.64,57320.59,1616316843],[1616320800000,57320.59,57351.26,56242.58,56242.58,1616320453],[1616324400000,56242.58,56408.56,56049.38,56391.12,1616324044],[1616328000000,56391.12,56394.92,56070.27,56308.97,1616327647],[1616331600000,56308.97,56346.07,56128.29,56346.07,1616331243],[1616335200000,56346.07,57303.81,56312.17,57170.33,1616334849],[1616338800000,57170.33,57367,57170.33,57349.35,1616338444],[1616342400000,57349.35,57592.13,57316.51,57392.08,1616342043],[1616346000000,57392.08,57513.76,57129.79,57364.76,1616345645],[1616349600000,57364.76,57393.79,57226.29,57388.08,1616349249],[1616353200000,57388.08,57509.15,57362.44,57494.4,1616352846],[1616356800000,57494.4,57764.16,57494.4,57615.75,1616356447],[1616360400000,57615.75,58026.2,57615.75,57884.34,1616360045],[1616364000000,57884.34,58109.48,57807.35,58109.48,1616363643],[1616367600000,58109.48,58180.43,57820.86,57820.86,1616367249],[1616371200000,57820.86,57820.86,57448.7,57521.88,1616370843],[1616374800000,57521.88,57523.25,56746.18,56746.18,1616374444],[1616378400000,56746.18,56774.58,56591.26,56774.43,1616378044],[1616382000000,56774.43,57106.17,56677.28,57019.28,1616381645],[1616385600000,57019.28,57529.48,57019.28,57490.18,1616385243],[1616389200000,57490.18,57868.73,57479.3,57637.7,1616388853],[1616392800000,57637.7,57677.51,57519.84,57677.51,1616392446],[1616396400000,57677.51,57951.09,57677.51,57951.09,1616396045],[1616400000000,57951.09,57951.09,57723.26,57834.65,1616399653],[1616403600000,57834.65,57834.65,57413.15,57435.62,1616403245],[1616407200000,57435.62,57522.69,57206.93,57385.43,1616406844],[1616410800000,57385.43,58387.94,57385.43,58152.86,1616410443],[1616414400000,58152.86,58205.18,57887.57,57918.27,1616414044],[1616418000000,57918.27,57918.27,57298.69,57298.69,1616417650],[1616421600000,57298.69,57514.39,56830.16,57001.75,1616421247],[1616425200000,57001.75,57376.71,57001.75,57305.61,1616424848],[1616428800000,57305.61,57322.25,57080.79,57238.53,1616428445],[1616432400000,57238.53,57238.53,56641.76,56833.28,1616432046],[1616436000000,56833.28,57334.36,56792.57,57297.26,1616435650],[1616439600000,57297.26,57320.83,56779.95,56794.83,1616439247],[1616443200000,56794.83,56831.96,56055.95,56276.85,1616442844],[1616446800000,56276.85,56306.7,54900.05,54900.05,1616446453],[1616450400000,54900.05,55246.2,54900.05,55012.91,1616450048],[1616454000000,55012.91,55072.07,54341.81,54623.93,1616453651],[1616457600000,54623.93,55065.71,54623.93,54848.85,1616457253],[1616461200000,54848.85,54877.04,54322.16,54876.46,1616460846],[1616464800000,54876.46,55481.57,54858.64,55481.57,1616464447],[1616468400000,55481.57,55482.88,55163.33,55298.42,1616468054],[1616472000000,55298.42,55298.42,54713.05,54713.05,1616471644],[1616475600000,54713.05,54944.87,54356.53,54674.74,1616475243],[1616479200000,54674.74,54735.88,53567.7,53748.33,1616478844],[1616482800000,53748.33,53835.23,53498.58,53556.99,1616482445],[1616486400000,53556.99,54075.98,53550.69,54075.98,1616486044],[1616490000000,54075.98,54566.1,54075.98,54566.1,1616489646],[1616493600000,54566.1,54644.75,54492.71,54631.73,1616493245],[1616497200000,54631.73,54924.96,54631.73,54924.96,1616496844],[1616500800000,54924.96,54968.08,54647.51,54647.51,1616500443],[1616504400000,54647.51,55267.93,54519.57,55205.08,1616504045],[1616508000000,55205.08,55576.59,55195.01,55494.77,1616507645],[1616511600000,55494.77,55494.77,55014.38,55128.82,1616511245],[1616515200000,55128.82,55389.14,55128.82,55389.14,1616514849],[1616518800000,55389.14,55813.54,55187.85,55619.28,1616518455],[1616522400000,55619.28,55946.18,55606.24,55722.75,1616522049],[1616526000000,55722.75,55946.65,55722.75,55836.36,1616525643],[1616529600000,55836.36,55836.36,55144.67,55232.77,1616529254],[1616533200000,55232.77,55299.36,54911.41,54911.41,1616532844],[1616536800000,54911.41,54911.41,54550.56,54762.69,1616536452],[1616540400000,54762.69,55029.98,54762.69,54944.22,1616540043],[1616544000000,54944.22,54983.06,54678.82,54763.16,1616543645],[1616547600000,54763.16,54870.71,54116.98,54210.38,1616547243],[1616551200000,54210.38,54556.78,53849.92,54424.36,1616550848],[1616554800000,54424.36,54761.24,54379.82,54761.24,1616554447],[1616558400000,54761.24,54881.1,54367.99,54774.66,1616558055],[1616562000000,54774.66,54774.66,54514.07,54514.07,1616561643],[1616565600000,54514.07,54514.07,54094.34,54409.9,1616565244],[1616569200000,54409.9,55067.33,54093.77,55067.33,1616568846],[1616572800000,55067.33,55630.59,55006.77,55571.29,1616572443],[1616576400000,55571.29,56383.78,55571.29,56383.78,1616576044],[1616580000000,56383.78,56686.39,56377.36,56661.64,1616579643],[1616583600000,56661.64,56662.26,56316.64,56662.26,1616583244],[1616587200000,56662.26,56676.56,56493.86,56518.45,1616586844],[1616590800000,56518.45,57114.6,56518.45,57065.15,1616590449],[1616594400000,57065.15,57255.89,56824.09,56824.09,1616594051],[1616598000000,56824.09,57021.09,56794.1,56855.21,1616597644],[1616601600000,56855.21,56901.98,56323.06,56323.06,1616601243],[1616605200000,56323.06,56421.17,56125.56,56260.61,1616604847],[1616608800000,56260.61,56554.69,56065.3,56445.53,1616608443],[1616612400000,56445.53,56494.29,55845.93,55845.93,1616612052],[1616616000000,55845.93,55845.93,55020.63,55048.59,1616615644],[1616619600000,55048.59,55176.98,53705.87,54033.48,1616619243],[1616623200000,54033.48,54358.59,53982.8,54075.33,1616622843],[1616626800000,54075.33,54075.33,52655.39,52915.8,1616626448],[1616630400000,52915.8,53083.91,52704.94,53067.65,1616630048],[1616634000000,53067.65,53067.65,52530.4,52973.64,1616633643],[1616637600000,52973.64,52989.26,52421.38,52663.52,1616637243],[1616641200000,52663.52,52686.86,52271.38,52686.86,1616640845],[1616644800000,52686.86,52686.86,52182.52,52262.97,1616644448],[1616648400000,52262.97,52623.17,52262.97,52581.08,1616648050],[1616652000000,52581.08,53011.85,52512.47,52914.29,1616651648],[1616655600000,52914.29,53384.56,52914.29,53148.76,1616655248],[1616659200000,53148.76,53275.83,52975.62,52975.62,1616658844],[1616662800000,52975.62,52975.62,52454.15,52894.14,1616662448],[1616666400000,52894.14,52994.7,52699.98,52994.7,1616666048],[1616670000000,52994.7,53171.03,52839.7,53062.07,1616669651],[1616673600000,53062.07,53243.05,52619.05,52619.05,1616673248],[1616677200000,52619.05,52619.05,50940.07,51299.33,1616676843],[1616680800000,51299.33,51973.41,51050.05,51957.08,1616680447],[1616684400000,51957.08,52148.58,51563.44,51563.44,1616684049],[1616688000000,51563.44,51582.13,50954.95,51544.74,1616687643],[1616691600000,51544.74,51741.35,50929.34,51481.62,1616691245],[1616695200000,51481.62,51879.39,51383.67,51850.77,1616694845],[1616698800000,51850.77,52538.03,51783.01,52538.03,1616698452],[1616702400000,52538.03,52538.03,52108.51,52188.71,1616702047],[1616706000000,52188.71,52772.18,52188.71,52339.84,1616705650],[1616709600000,52339.84,52579.95,52260.1,52521.68,1616709243],[1616713200000,52521.68,52836.64,52254.48,52254.48,1616712844],[1616716800000,52254.48,52254.48,51603.7,51603.7,1616716448],[1616720400000,51603.7,52353.16,51603.7,52353.16,1616720049],[1616724000000,52353.16,52488.27,52281.99,52488.27,1616723651],[1616727600000,52488.27,52555.32,51846.77,52006.52,1616727250],[1616731200000,52006.52,52731.6,52006.52,52731.6,1616730846],[1616734800000,52731.6,52731.6,52524.38,52693.5,1616734452],[1616738400000,52693.5,53041.13,52693.5,52966.69,1616738046],[1616742000000,52966.69,53095.91,52832.05,52832.05,1616741645],[1616745600000,52832.05,53432.92,52720.51,53432.92,1616745245],[1616749200000,53432.92,53908.47,53432.92,53634.6,1616748843],[1616752800000,53634.6,53803.04,53539.26,53576,1616752443],[1616756400000,53576,53661.04,53467.56,53567.44,1616756046],[1616760000000,53567.44,53567.44,52938.08,52938.08,1616759653],[1616763600000,52938.08,53231.59,52913.07,53115.16,1616763244],[1616767200000,53115.16,53349.44,53001.58,53349.44,1616766846],[1616770800000,53349.44,53421.28,53299.42,53415.93,1616770443],[1616774400000,53415.93,53596.02,53400.05,53476.45,1616774044],[1616778000000,53476.45,54091.03,53279.53,53904.47,1616777649],[1616781600000,53904.47,53980.29,53812.73,53946.89,1616781250],[1616785200000,53946.89,54051.5,53786.92,53806.67,1616784849],[1616788800000,53806.67,53906.39,53800.4,53854.7,1616788444],[1616792400000,53854.7,54370.54,53854.7,54201.42,1616792049],[1616796000000,54201.42,54701.28,54201.42,54701.28,1616795654],[1616799600000,54701.28,54863.52,54656.15,54656.15,1616799253],[1616803200000,54656.15,54937.73,54565.9,54912.61,1616802853],[1616806800000,54912.61,55646.89,54912.61,55215.74,1616806446],[1616810400000,55215.74,55215.74,54827.84,54827.84,1616810045],[1616814000000,54827.84,55025.06,54812.8,54967.1,1616813647],[1616817600000,54967.1,54967.1,54828.44,54911.61,1616817244],[1616821200000,54911.61,55325.17,54911.61,55325.17,1616820848],[1616824800000,55325.17,55396.06,54934.83,55396.06,1616824449],[1616828400000,55396.06,55448.69,55258.51,55290.4,1616828046],[1616832000000,55290.4,55291.96,55010.72,55010.87,1616831646],[1616835600000,55010.87,55234.59,54955.6,55036.22,1616835244],[1616839200000,55036.22,55111.6,55002.27,55103.93,1616838853],[1616842800000,55103.93,55237.55,54976.1,55010.07,1616842447],[1616846400000,55010.07,55010.07,54635.02,54783.74,1616846055],[1616850000000,54783.74,54783.74,54284.16,54285.93,1616849655],[1616853600000,54285.93,54520.31,54258.08,54312.73,1616853244],[1616857200000,54312.73,54857.64,54312.73,54832.12,1616856846],[1616860800000,54832.12,55118.06,54784.33,55003.96,1616860444],[1616864400000,55003.96,55831.37,55003.96,55831.37,1616864044],[1616868000000,55831.37,56239.7,55831.37,56172.61,1616867645],[1616871600000,56172.61,56172.61,55792.78,55792.78,1616871245],[1616875200000,55792.78,55959.48,55792.78,55948.55,1616874845],[1616878800000,55948.55,56047.29,55917.29,56005.93,1616878444],[1616882400000,56005.93,56260.05,55888.32,56260.05,1616882045],[1616886000000,56260.05,56547.64,56256.77,56375.3,1616885643],[1616889600000,56375.3,56443.3,56052.62,56052.62,1616889243],[1616893200000,56052.62,56064.52,55842.83,55916,1616892845],[1616896800000,55916,56268.69,55916,56254.81,1616896455],[1616900400000,56254.81,56254.81,55940.56,56021.95,1616900048],[1616904000000,56021.95,56156.34,55996.2,56156.34,1616903645],[1616907600000,56156.34,56530.66,56156.34,56293.99,1616907243],[1616911200000,56293.99,56413.28,56293.99,56315.84,1616910848],[1616914800000,56315.84,56367.82,56034.78,56034.78,1616914443],[1616918400000,56034.78,56401.11,56034.78,56401.11,1616918045],[1616922000000,56401.11,56409.64,56232.29,56347.48,1616921643],[1616925600000,56347.48,56605.7,56347.48,56440.81,1616925245],[1616929200000,56440.81,56444.7,56098.12,56231.28,1616928843],[1616932800000,56231.28,56323.24,56098.93,56098.93,1616932444],[1616936400000,56098.93,56159.25,55667.89,55766.97,1616936056],[1616940000000,55766.97,56039.12,55766.97,56039.12,1616939656],[1616943600000,56039.12,56039.12,55824.54,55889.48,1616943248],[1616947200000,55889.48,56479.68,55889.48,56479.68,1616946855],[1616950800000,56479.68,56521.06,56344.85,56464.13,1616950446],[1616954400000,56464.13,56464.13,56136.24,56136.24,1616954043],[1616958000000,56136.24,56204.93,55778.58,55813.36,1616957643],[1616961600000,55813.36,55813.36,55071.11,55511.57,1616961246],[1616965200000,55511.57,55539.02,55197.49,55197.49,1616964844],[1616968800000,55197.49,55309.05,55171.11,55309.05,1616968450],[1616972400000,55309.05,55640.49,55284.16,55640.48,1616972044],[1616976000000,55640.48,55897.8,55640.48,55859.67,1616975647],[1616979600000,55859.67,55959.21,55709.99,55709.99,1616979247],[1616983200000,55709.99,55709.99,55264.64,55312.94,1616982847],[1616986800000,55312.94,55625.25,55312.94,55607.95,1616986446],[1616990400000,55607.95,55646.47,55525.48,55627.16,1616990047],[1616994000000,55627.16,55627.16,55394.55,55475.44,1616993643],[1616997600000,55475.44,55475.44,55139.34,55153.31,1616997244],[1617001200000,55153.31,55557.6,55153.31,55557.6,1617000845],[1617004800000,55557.6,56205.98,55552.54,56169.67,1617004444],[1617008400000,56169.67,56790.43,56131.47,56790.43,1617008044],[1617012000000,56790.43,58115.1,56790.43,58115.1,1617011649],[1617015600000,58115.1,58273.31,57957,58032.02,1617015245],[1617019200000,58032.02,58032.02,57869.16,57869.16,1617018844],[1617022800000,57869.16,58335,57869.16,58195.96,1617022447],[1617026400000,58195.96,58215.36,57965.91,58123.82,1617026047],[1617030000000,58123.82,58224.3,58052.18,58224.3,1617029645],[1617033600000,58224.3,58224.3,57600.05,57778.07,1617033243],[1617037200000,57778.07,57868.14,57443.84,57866.17,1617036846],[1617040800000,57866.17,58129.67,57729.14,57929.84,1617040444],[1617044400000,57929.84,57990.95,57743.68,57879.83,1617044044],[1617048000000,57879.83,57879.83,57628.69,57628.69,1617047653],[1617051600000,57628.69,57690.75,57453.39,57453.39,1617051244],[1617055200000,57453.39,57643.95,57323.17,57643.95,1617054844],[1617058800000,57643.95,57906.77,57643.95,57810.07,1617058443],[1617062400000,57810.07,57811.28,57480.16,57805.13,1617062052],[1617066000000,57805.13,57805.13,57561.8,57759.27,1617065644],[1617069600000,57759.27,57759.27,57456.16,57470.04,1617069243],[1617073200000,57470.04,57570.69,57399.31,57448.57,1617072851],[1617076800000,57448.57,57459.07,57373.35,57378.29,1617076444],[1617080400000,57378.29,57796.13,57271.35,57796.13,1617080048],[1617084000000,57796.13,57858.93,57542.24,57670.03,1617083652],[1617087600000,57670.03,58174.27,57639.39,58174.27,1617087249],[1617091200000,58174.27,58314.21,58119.87,58226.96,1617090845],[1617094800000,58226.96,58286.72,58008.36,58143.87,1617094449],[1617098400000,58143.87,58845.54,58067.85,58845.54,1617098049],[1617102000000,58845.54,59302.75,58845.54,58987.7,1617101652],[1617105600000,58987.7,59128.64,58987.7,59102.25,1617105249],[1617109200000,59102.25,59447.22,59102.25,59312.61,1617108843],[1617112800000,59312.61,59323.27,59124.33,59124.33,1617112443],[1617116400000,59124.33,59124.33,58884.27,59086.18,1617116048],[1617120000000,59086.18,59086.18,58890.84,58890.84,1617119644],[1617123600000,58890.84,58949.3,58778.18,58949.3,1617123248],[1617127200000,58949.3,59050.12,58944.51,59020,1617126843],[1617130800000,59020,59227.79,58980.6,59115.03,1617130446],[1617134400000,59115.03,59179.4,58948.71,59097.44,1617134047],[1617138000000,59097.44,59108.49,58736.41,58915.17,1617137643],[1617141600000,58915.17,58934.19,58842.9,58904.36,1617141243],[1617145200000,58904.36,59078.07,58904.36,58914.2,1617144847],[1617148800000,58914.2,58941.71,58827,58875.51,1617148443],[1617152400000,58875.51,59157.47,58875.51,59157.47,1617152049],[1617156000000,59157.47,59186.31,59098.3,59156.56,1617155645],[1617159600000,59156.56,59186.02,59012.24,59041.38,1617159251],[1617163200000,59041.38,59041.38,58727.53,58727.53,1617162845],[1617166800000,58727.53,58937.83,58727.53,58937.83,1617166452],[1617170400000,58937.83,58968.62,58825.44,58825.44,1617170044],[1617174000000,58825.44,59821.05,58825.44,59754.83,1617173643],[1617177600000,59754.83,59841.45,59578.63,59578.63,1617177243],[1617181200000,59578.63,59578.63,57726.42,58188.21,1617180847],[1617184800000,58188.21,58392.05,58153.35,58290.04,1617184449],[1617188400000,58290.04,58340.15,57781.28,57985.41,1617188043],[1617192000000,57985.41,58317.26,57928.76,58312.74,1617191648],[1617195600000,58312.74,58477.58,58102.13,58421.46,1617195252],[1617199200000,58421.46,58960.94,58359.76,58960.94,1617198847],[1617202800000,58960.94,58960.94,58733.38,58920.35,1617202449],[1617206400000,58920.35,59507.68,58920.35,59447.16,1617206047],[1617210000000,59447.16,59583.08,59372.31,59372.31,1617209647],[1617213600000,59372.31,59372.31,59218.47,59346.81,1617213251],[1617217200000,59346.81,59642.11,59346.81,59488.57,1617216846],[1617220800000,59488.57,59656.21,59225.95,59336.72,1617220445],[1617224400000,59336.72,59336.72,58803.65,59197.33,1617224045],[1617228000000,59197.33,59392.32,59079.9,59079.9,1617227646],[1617231600000,59079.9,59138.97,58896.75,58975.08,1617231245],[1617235200000,58975.08,59064.4,58831.18,59052.11,1617234852],[1617238800000,59052.11,59327.31,58980.47,59327.31,1617238453],[1617242400000,59327.31,59525.05,59278.4,59322.84,1617242045],[1617246000000,59322.84,59480.48,59322.84,59360.5,1617245644],[1617249600000,59360.5,59364.15,59247.13,59247.13,1617249255],[1617253200000,59247.13,59446.26,59247.13,59290.79,1617252843],[1617256800000,59290.79,59290.79,59025.46,59097.26,1617256445],[1617260400000,59097.26,59158.33,59012.9,59158.33,1617260044],[1617264000000,59158.33,59158.33,58877.92,58965.98,1617263645],[1617267600000,58965.98,59512.62,58965.98,59409.73,1617267247],[1617271200000,59409.73,59409.73,59087.28,59119.09,1617270844],[1617274800000,59119.09,59183.51,58890.87,58997.4,1617274444],[1617278400000,58997.4,58997.4,58520.08,58878.57,1617278043],[1617282000000,58878.57,58914.34,58827.59,58853.5,1617281645],[1617285600000,58853.5,59330.17,58853.5,59286.1,1617285244],[1617289200000,59286.1,59287.19,59174.93,59200.6,1617288856],[1617292800000,59200.6,59491.5,59200.6,59303.5,1617292448],[1617296400000,59303.5,59338.34,59033.88,59059.07,1617296048],[1617300000000,59059.07,59112.29,58892.14,58892.14,1617299655],[1617303600000,58892.14,59057.11,58519.92,59004.46,1617303248],[1617307200000,59004.46,59233.56,59004.46,59233.56,1617306847],[1617310800000,59233.56,59317.82,59188.45,59265.36,1617310444],[1617314400000,59265.36,59265.36,58987.03,59010.29,1617314047],[1617318000000,59010.29,59314.68,59010.29,59306.65,1617317644],[1617321600000,59306.65,59328.34,59174.83,59174.83,1617321247],[1617325200000,59174.83,59174.83,58922.84,58922.84,1617324845],[1617328800000,58922.84,59318.57,58902.47,59268.69,1617328450],[1617332400000,59268.69,60254.95,59238.73,60235.2,1617332047],[1617336000000,60235.2,60235.2,59924.58,59970.67,1617335644],[1617339600000,59970.67,60125.36,59932.58,59933.36,1617339243],[1617343200000,59933.36,59933.36,59775.54,59927.6,1617342843],[1617346800000,59927.6,59931.1,59730.16,59820.97,1617346446],[1617350400000,59820.97,60020.45,59820.97,59875.68,1617350056],[1617354000000,59875.68,59897.33,59823.39,59831.2,1617353653],[1617357600000,59831.2,59977.91,59665.57,59977.91,1617357243],[1617361200000,59977.91,60020.1,59877.3,59935.83,1617360843],[1617364800000,59935.83,60009.38,59857.32,59939.85,1617364444],[1617368400000,59939.85,59977.43,59766.34,59835.14,1617368048],[1617372000000,59835.14,59848.06,59482.59,59514.42,1617371643],[1617375600000,59514.42,59622.28,59471.76,59622.28,1617375248],[1617379200000,59622.28,59958.85,59622.28,59855.32,1617378843],[1617382800000,59855.32,59857.66,59692.92,59751.54,1617382446],[1617386400000,59751.54,59751.54,59463.98,59494.78,1617386045],[1617390000000,59494.78,59602.6,59488.22,59552.18,1617389648],[1617393600000,59552.18,59552.18,59165,59315,1617393243],[1617397200000,59315,59315,59106.09,59106.09,1617396846],[1617400800000,59106.09,59189.66,58984.67,59159.63,1617400444],[1617404400000,59159.63,59247.69,59130.65,59235.23,1617404049],[1617408000000,59235.23,59550.91,59235.23,59424.5,1617407646],[1617411600000,59424.5,59729.24,59380.45,59579.96,1617411247],[1617415200000,59579.96,59712.96,59453.89,59453.89,1617414847],[1617418800000,59453.89,59617.38,59453.89,59598.21,1617418443],[1617422400000,59598.21,59710.38,59534.6,59556.21,1617422044],[1617426000000,59556.21,59741.33,59556.21,59741.33,1617425644],[1617429600000,59741.33,59908.48,59713.85,59879.88,1617429246],[1617433200000,59879.88,59907.85,59706.05,59740.68,1617432848],[1617436800000,59740.68,59863.08,59740.68,59815.66,1617436452],[1617440400000,59815.66,60056.66,59401.58,59401.58,1617440044],[1617444000000,59401.58,59586.08,59296.51,59586.08,1617443643],[1617447600000,59586.08,59980.36,59586.08,59894.51,1617447252],[1617451200000,59894.51,59894.51,59698.32,59736.73,1617450843],[1617454800000,59736.73,59779.97,59627.99,59653.95,1617454445],[1617458400000,59653.95,59845.83,59632.95,59795.02,1617458043],[1617462000000,59795.02,59866.74,59735.75,59735.75,1617461646],[1617465600000,59735.75,59748.33,59531.3,59541.53,1617465252],[1617469200000,59541.53,59567.42,59349.5,59469.4,1617468845],[1617472800000,59469.4,59469.4,59006.83,59038.45,1617472455],[1617476400000,59038.45,59038.45,58561.54,58878.1,1617476045],[1617480000000,58878.1,59153.42,58820.47,58833.31,1617479643],[1617483600000,58833.31,59011.19,58722.54,58722.54,1617483250],[1617487200000,58722.54,58722.54,58483.26,58483.26,1617486843],[1617490800000,58483.26,58483.26,57779.73,57973.16,1617490445],[1617494400000,57973.16,58210.49,57654.64,57739.25,1617494047],[1617498000000,57739.25,57759.47,57360.66,57759.47,1617497645],[1617501600000,57759.47,57759.47,57184.07,57628.85,1617501247],[1617505200000,57628.85,57964.18,57609.96,57964.18,1617504847],[1617508800000,57964.18,58159.97,57959.73,58159.97,1617508446],[1617512400000,58159.97,58394.79,58159.97,58282.93,1617512043],[1617516000000,58282.93,58365.75,58092.74,58207.18,1617515644],[1617519600000,58207.18,58261.68,58007.51,58187.8,1617519245],[1617523200000,58187.8,58387.49,58107.61,58114.29,1617522844],[1617526800000,58114.29,58373.91,58114.29,58307.4,1617526447],[1617530400000,58307.4,58320.04,58168.57,58301.68,1617530043],[1617534000000,58301.68,58386.44,58244.84,58296.12,1617533649],[1617537600000,58296.12,58452.65,58240.21,58240.21,1617537251],[1617541200000,58240.21,58524.95,57991.81,58524.95,1617540843],[1617544800000,58524.95,58778.83,58464.47,58695.08,1617544448],[1617548400000,58695.08,58908.08,58695.08,58731.73,1617548047],[1617552000000,58731.73,58797.34,58453.65,58453.65,1617551649],[1617555600000,58453.65,58558.8,58387.82,58461.7,1617555246],[1617559200000,58461.7,58666.88,58461.7,58611.66,1617558854],[1617562800000,58611.66,58675.84,58500.21,58500.21,1617562445],[1617566400000,58500.21,58600.58,58318.43,58384.64,1617566048],[1617570000000,58384.64,58486.49,58384.64,58483.68,1617569646],[1617573600000,58483.68,58590.46,58482.17,58590.46,1617573245],[1617577200000,58590.46,58626.72,58401.6,58594.75,1617576845],[1617580800000,58594.75,58776.76,58590.3,58757.12,1617580446],[1617584400000,58757.12,58846.48,58588.45,58588.45,1617584043],[1617588000000,58588.45,58588.45,58397.8,58397.8,1617587645],[1617591600000,58397.8,58397.8,58242.86,58315.62,1617591247],[1617595200000,58315.62,58368.55,58253.56,58299.74,1617594847],[1617598800000,58299.74,58299.74,58111.26,58183.26,1617598444],[1617602400000,58183.26,58183.26,57801.83,57952.34,1617602046],[1617606000000,57952.34,58024.03,57739.06,58024.03,1617605652],[1617609600000,58024.03,58046.98,57836.96,57914.63,1617609254],[1617613200000,57914.63,58012.46,57780.59,57857.53,1617612844],[1617616800000,57857.53,58154.08,57843.81,58154.08,1617616444],[1617620400000,58154.08,58266.19,58121.44,58195.77,1617620043],[1617624000000,58195.77,58427.67,58195.77,58412.2,1617623646],[1617627600000,58412.2,58739.78,58362.3,58693.46,1617627252],[1617631200000,58693.46,58811.71,58665.36,58705.23,1617630848],[1617634800000,58705.23,59650.73,58705.23,59650.73,1617634445],[1617638400000,59650.73,59817.24,59555.57,59658.13,1617638049],[1617642000000,59658.13,59891.3,59658.13,59791.06,1617641648],[1617645600000,59791.06,59814.18,59250.56,59494.38,1617645250],[1617649200000,59494.38,59494.38,58912.21,58930.3,1617648852],[1617652800000,58930.3,59163.31,58930.3,59095.69,1617652445],[1617656400000,59095.69,59184.71,58964.75,58964.75,1617656045],[1617660000000,58964.75,58978.24,58686.25,58740.92,1617659655],[1617663600000,58740.92,58964.01,58740.92,58951.9,1617663252],[1617667200000,58951.9,59056.53,58660.18,58828.65,1617666853],[1617670800000,58828.65,59475.4,58828.65,59299.26,1617670443],[1617674400000,59299.26,59368.04,59003.7,59003.7,1617674043],[1617678000000,59003.7,59026.53,58801.19,58876.36,1617677649],[1617681600000,58876.36,58964.22,58856.91,58906.9,1617681254],[1617685200000,58906.9,58977.41,58826.81,58881.7,1617684854],[1617688800000,58881.7,59121.37,58881.7,59034.77,1617688443],[1617692400000,59034.77,59049.54,58790.73,59022.43,1617692044],[1617696000000,59022.43,59022.43,58727.23,58727.23,1617695647],[1617699600000,58727.23,58986.22,58562.83,58648.47,1617699248],[1617703200000,58648.47,58855.47,58648.47,58770.62,1617702847],[1617706800000,58770.62,58857.57,58641.59,58705.94,1617706457],[1617710400000,58705.94,58705.94,58529.3,58669.28,1617710049],[1617714000000,58669.28,59044.42,58610.32,58958.08,1617713644],[1617717600000,58958.08,58958.08,58571.14,58571.14,1617717244],[1617721200000,58571.14,58571.14,57683.46,58011.59,1617720847],[1617724800000,58011.59,58190.29,57894.79,58175.68,1617724447],[1617728400000,58175.68,58354.23,58001.57,58319.14,1617728046],[1617732000000,58319.14,58414.7,58268.85,58414.7,1617731643],[1617735600000,58414.7,58433.26,58260.48,58416.21,1617735248],[1617739200000,58416.21,58480.22,58226.8,58272.73,1617738843],[1617742800000,58272.73,58465.63,58272.73,58416.27,1617742444],[1617746400000,58416.27,58416.27,57954.89,58195.69,1617746048],[1617750000000,58195.69,58257.5,57944.5,58138.89,1617749648],[1617753600000,58138.89,58370.39,58083.54,58247.9,1617753253],[1617757200000,58247.9,58369.19,57828.64,57828.64,1617756845],[1617760800000,57828.64,57916.87,57609.48,57713.3,1617760446],[1617764400000,57713.3,58002.06,57711.93,58002.06,1617764043],[1617768000000,58002.06,58128.99,57831.68,58023.25,1617767646],[1617771600000,58023.25,58023.25,57531.47,57684.28,1617771243],[1617775200000,57684.28,58315.02,57684.28,58315.02,1617774844],[1617778800000,58315.02,58731.14,58090.04,58289.73,1617778444],[1617782400000,58289.73,58384.87,57641.84,58013.12,1617782044],[1617786000000,58013.12,58013.12,57714.97,57810.25,1617785644],[1617789600000,57810.25,57914.64,57383.12,57656.5,1617789252],[1617793200000,57656.5,57679.49,57232.71,57335.08,1617792851],[1617796800000,57335.08,57335.08,56064.24,56159.22,1617796444],[1617800400000,56159.22,56523.8,55910.31,56523.8,1617800047],[1617804000000,56523.8,56884.77,56523.8,56842.81,1617803648],[1617807600000,56842.81,57031.31,56782.7,56820.46,1617807251],[1617811200000,56820.46,56919.67,56538.82,56565.18,1617810844],[1617814800000,56565.18,56839.83,56492.13,56839.83,1617814444],[1617818400000,56839.83,56856.71,56136.69,56136.69,1617818050],[1617822000000,56136.69,56443.55,56079.21,56079.21,1617821644],[1617825600000,56079.21,56218.05,55664.09,56065.8,1617825243],[1617829200000,56065.8,56234.19,55958.49,56234.19,1617828843],[1617832800000,56234.19,56445.47,56142.92,56357.92,1617832443],[1617836400000,56357.92,56637.09,56306.21,56637.09,1617836047],[1617840000000,56637.09,56671.88,56406.17,56406.17,1617839644],[1617843600000,56406.17,56458.93,55943.32,56458.93,1617843247],[1617847200000,56458.93,56738.64,56394.75,56738.64,1617846848],[1617850800000,56738.64,56738.64,56356.53,56434.76,1617850447],[1617854400000,56434.76,56737.46,56434.76,56684.28,1617854043],[1617858000000,56684.28,57068.98,56684.28,56991.42,1617857645],[1617861600000,56991.42,57152.78,56974.94,57060.54,1617861255],[1617865200000,57060.54,57341.75,57030.42,57157.48,1617864846],[1617868800000,57157.48,57329.58,57131.3,57260.91,1617868448],[1617872400000,57260.91,57329.5,56936.1,56964.95,1617872046],[1617876000000,56964.95,57116.4,56912.88,56935.87,1617875649],[1617879600000,56935.87,56935.87,56607.79,56827.12,1617879249],[1617883200000,56827.12,56827.12,56487.81,56642.9,1617882847],[1617886800000,56642.9,57298.99,56578.15,57298.99,1617886444],[1617890400000,57298.99,57556.72,57298.99,57420.43,1617890046],[1617894000000,57420.43,57870.33,57420.43,57839.44,1617893646],[1617897600000,57839.44,57847.76,57738.17,57738.17,1617897247],[1617901200000,57738.17,58026.68,57738.17,57819.15,1617900844],[1617904800000,57819.15,57819.15,57699.35,57786.08,1617904446],[1617908400000,57786.08,58122.4,57786.08,58122.4,1617908050],[1617912000000,58122.4,58197.82,57951.92,57951.92,1617911647],[1617915600000,57951.92,57997.52,57800.94,57997.52,1617915243],[1617919200000,57997.52,57997.52,57695.82,57703.09,1617918847],[1617922800000,57703.09,58050.54,57703.09,58039.66,1617922445],[1617926400000,58039.66,58338.74,57927.87,58338.74,1617926045],[1617930000000,58338.74,58461.24,58207.82,58450.13,1617929645],[1617933600000,58450.13,58450.13,58196.89,58196.89,1617933244],[1617937200000,58196.89,58401.13,58129.44,58401.13,1617936845],[1617940800000,58401.13,58401.13,58079.55,58238.33,1617940446],[1617944400000,58238.33,58305.52,58213.65,58215.63,1617944043],[1617948000000,58215.63,58512.22,58209.96,58264.94,1617947643],[1617951600000,58264.94,58292.47,58037.37,58174.93,1617951248],[1617955200000,58174.93,58174.93,57881.15,58071.36,1617954850],[1617958800000,58071.36,58092.97,57835.81,57972.42,1617958448],[1617962400000,57972.42,58004.19,57879.58,57921.96,1617962052],[1617966000000,57921.96,58651.3,57921.96,58499.68,1617965644],[1617969600000,58499.68,58936.38,58499.68,58833.53,1617969244],[1617973200000,58833.53,58833.53,58541.96,58584.8,1617972843],[1617976800000,58584.8,58831.64,58564.48,58590.85,1617976453],[1617980400000,58590.85,58656.74,58266.92,58510.95,1617980043],[1617984000000,58510.95,58540.84,58215.67,58340.8,1617983644],[1617987600000,58340.8,58346.1,58091.78,58308.14,1617987250],[1617991200000,58308.14,58427.81,58243.15,58409.48,1617990848],[1617994800000,58409.48,58592.89,58409.48,58477.87,1617994443],[1617998400000,58477.87,58555.35,58400.62,58425.05,1617998048],[1618002000000,58425.05,58685.34,58404.54,58486.69,1618001648],[1618005600000,58486.69,58588.02,58425.65,58588.02,1618005245],[1618009200000,58588.02,58588.02,58224.16,58224.16,1618008844],[1618012800000,58224.16,58280.5,58082.64,58280.5,1618012452],[1618016400000,58280.5,58384.95,58067.12,58168.04,1618016043],[1618020000000,58168.04,58454.98,58167.44,58454.98,1618019645],[1618023600000,58454.98,58648.08,58454.98,58567.97,1618023252],[1618027200000,58567.97,59170.33,58567.97,59125.94,1618026843],[1618030800000,59125.94,60703.62,59125.94,60663.66,1618030445],[1618034400000,60663.66,61235.01,60663.66,60948.45,1618034044],[1618038000000,60948.45,61013.45,60607.61,60708.47,1618037648],[1618041600000,60708.47,60910.39,60504.42,60622.03,1618041245],[1618045200000,60622.03,60887.5,60622.03,60714.64,1618044844],[1618048800000,60714.64,60860.35,60612.15,60860.35,1618048445],[1618052400000,60860.35,60964.15,60700.55,60700.55,1618052045],[1618056000000,60700.55,60797.66,60619.1,60619.1,1618055650],[1618059600000,60619.1,60698.94,60318.51,60318.51,1618059243],[1618063200000,60318.51,60361.06,60144.94,60361.06,1618062847],[1618066800000,60361.06,60521.23,60361.06,60397.95,1618066449],[1618070400000,60397.95,60506.31,60197.98,60398.66,1618070043],[1618074000000,60398.66,60557.22,60265,60364.57,1618073650],[1618077600000,60364.57,60364.57,60100.82,60222.44,1618077249],[1618081200000,60222.44,60222.44,59705.25,59749.62,1618080844],[1618084800000,59749.62,59897.59,59617.59,59690.59,1618084447],[1618088400000,59690.59,59690.59,59052.74,59052.74,1618088046],[1618092000000,59052.74,59241.33,58732.89,59072.75,1618091644],[1618095600000,59072.75,59384.49,59072.75,59275.25,1618095246],[1618099200000,59275.25,59875.36,59232.71,59800.73,1618098857],[1618102800000,59800.73,60444.58,59800.73,60413.05,1618102446],[1618106400000,60413.05,60413.05,60209.73,60374.59,1618106047],[1618110000000,60374.59,60539.47,60374.59,60485.69,1618109646],[1618113600000,60485.69,60741.07,60393.24,60487.24,1618113247],[1618117200000,60487.24,60487.24,60033.16,60033.16,1618116846],[1618120800000,60033.16,60155.81,59821.72,60043.77,1618120449],[1618124400000,60043.77,60043.77,59612.17,59834.76,1618124044],[1618128000000,59834.76,59834.76,59433.94,59683.51,1618127645],[1618131600000,59683.51,60065.71,59677.57,60049.19,1618131247],[1618135200000,60049.19,60049.19,59619.89,59656.22,1618134844],[1618138800000,59656.22,59989.01,59656.22,59690.83,1618138449],[1618142400000,59690.83,59796.26,59619.39,59778.02,1618142046],[1618146000000,59778.02,59845.51,59569.4,59767.75,1618145643],[1618149600000,59767.75,59767.75,59362.31,59386.29,1618149246],[1618153200000,59386.29,59627.74,59364.25,59570.13,1618152844],[1618156800000,59570.13,59848.25,59570.13,59801.72,1618156447],[1618160400000,59801.72,59866.35,59649.41,59721.77,1618160050],[1618164000000,59721.77,60059.23,59669.68,59984.5,1618163648],[1618167600000,59984.5,60100.39,59931.33,59997.92,1618167245],[1618171200000,59997.92,60168.18,59708.25,59708.25,1618170844],[1618174800000,59708.25,59914.79,59701.18,59701.18,1618174444],[1618178400000,59701.18,59803.7,59687.73,59775.34,1618178046],[1618182000000,59775.34,60148.7,59672.89,60148.7,1618181647],[1618185600000,60148.7,60248.1,60019.31,60111.68,1618185249],[1618189200000,60111.68,60408.5,59853.91,59918.73,1618188852],[1618192800000,59918.73,60223.37,59900.27,60003.28,1618192447],[1618196400000,60003.28,60037.99,59674.38,59674.38,1618196044],[1618200000000,59674.38,60235.1,59674.38,60202.38,1618199644],[1618203600000,60202.38,60576.25,60202.38,60244.6,1618203243],[1618207200000,60244.6,60262.53,60047.08,60167.87,1618206851],[1618210800000,60167.87,60480.08,60152.24,60434.19,1618210445],[1618214400000,60434.19,61199.25,60434.19,60881.84,1618214044],[1618218000000,60881.84,60881.84,60697.09,60765.91,1618217646],[1618221600000,60765.91,60917.01,60364.48,60364.48,1618221246],[1618225200000,60364.48,60364.48,59749.69,59821.44,1618224847],[1618228800000,59821.44,60339.21,59802.36,60339.21,1618228445],[1618232400000,60339.21,60585.83,60306.49,60576.52,1618232046],[1618236000000,60576.52,60631.71,60465.95,60548.08,1618235647],[1618239600000,60548.08,60548.08,60163.14,60163.14,1618239244],[1618243200000,60163.14,60238.48,59771.76,60095.55,1618242846],[1618246800000,60095.55,60166.75,59854.25,60118.7,1618246446],[1618250400000,60118.7,60118.7,59845.42,59931.68,1618250046],[1618254000000,59931.68,60106.27,59873.82,60106.27,1618253645],[1618257600000,60106.27,60161.84,60037.74,60152.95,1618257248],[1618261200000,60152.95,60241.35,60055.23,60241.35,1618260844],[1618264800000,60241.35,60241.35,59971.16,60044.44,1618264445],[1618268400000,60044.44,60053.56,59945.49,59988.14,1618268047],[1618272000000,59988.14,60114.86,59929.98,59991.98,1618271650],[1618275600000,59991.98,60424.19,59892.86,60395.13,1618275243],[1618279200000,60395.13,60591.35,60292.87,60591.35,1618278848],[1618282800000,60591.35,60863.51,60566.13,60829.31,1618282445],[1618286400000,60829.31,61048.14,60544.28,60659.86,1618286045],[1618290000000,60659.86,60659.86,60374.81,60507.48,1618289647],[1618293600000,60507.48,60762.5,60507.48,60762.5,1618293246],[1618297200000,60762.5,61133.56,60588.86,60588.86,1618296848],[1618300800000,60588.86,61045.41,60588.86,61030.33,1618300444],[1618304400000,61030.33,62818.62,61030.33,62487.09,1618304053],[1618308000000,62487.09,63031.74,62437.87,63031.74,1618307644],[1618311600000,63031.74,63152.81,62575.92,62618.54,1618311244],[1618315200000,62618.54,63064.34,62599.69,62890.5,1618314845],[1618318800000,62890.5,63130.71,62836.91,62935.77,1618318445],[1618322400000,62935.77,62968.43,62600.37,62836.59,1618322049],[1618326000000,62836.59,62989.54,62720.17,62989.54,1618325651],[1618329600000,62989.54,63603.84,62821,63415.73,1618329247],[1618333200000,63415.73,63742.28,63080.3,63080.3,1618332846],[1618336800000,63080.3,63317.54,63080.3,63294.86,1618336449],[1618340400000,63294.86,63561.29,63141.59,63141.59,1618340044],[1618344000000,63141.59,63141.59,62668.31,62899.63,1618343644],[1618347600000,62899.63,63218.02,62899.63,63178.73,1618347243],[1618351200000,63178.73,63236.62,63001.34,63236.62,1618350844],[1618354800000,63236.62,63309.11,62961.22,63295.68,1618354445],[1618358400000,63295.68,63511.4,63266.61,63392.09,1618358043],[1618362000000,63392.09,63716.12,63257.81,63396.41,1618361646],[1618365600000,63396.41,63408.99,63213.47,63392.19,1618365250],[1618369200000,63392.19,63506,63180.88,63228.37,1618368843],[1618372800000,63228.37,63724.42,63147.85,63649.82,1618372445],[1618376400000,63649.82,63958.62,63649.82,63809.89,1618376043],[1618380000000,63809.89,64450.28,63809.89,64327.5,1618379648],[1618383600000,64327.5,64632.87,64075.28,64632.87,1618383245],[1618387200000,64632.87,64706.41,64471.79,64612.57,1618386854],[1618390800000,64612.57,64667.47,63841.26,63841.26,1618390443],[1618394400000,63841.26,64256.81,63312.36,63683.76,1618394045],[1618398000000,63683.76,64236.62,63683.76,64161.5,1618397643],[1618401600000,64161.5,64863.1,64161.5,64716.37,1618401244],[1618405200000,64716.37,64716.37,64221.53,64326.06,1618404856],[1618408800000,64326.06,64535.47,63955.77,64037.66,1618408454],[1618412400000,64037.66,64037.66,63128.54,63402.68,1618412054],[1618416000000,63402.68,63459.95,62647.88,62877.33,1618415648],[1618419600000,62877.33,63733.93,62877.33,63733.93,1618419246],[1618423200000,63733.93,63770.61,62728.76,62853.54,1618422844],[1618426800000,62853.54,62860.02,61868.55,62599.07,1618426444],[1618430400000,62599.07,62599.07,61628.71,61816.18,1618430043],[1618434000000,61816.18,62325.29,61816.18,62306.52,1618433650],[1618437600000,62306.52,62922.87,62278.93,62735.81,1618437251],[1618441200000,62735.81,63076.35,62735.81,63076.35,1618440846],[1618444800000,63076.35,63081.72,62921.71,62921.71,1618444446],[1618448400000,62921.71,63419.79,62786,63079.74,1618448045],[1618452000000,63079.74,63239.58,62815.52,63061.19,1618451648],[1618455600000,63061.19,63100.23,62598.79,63100.23,1618455246],[1618459200000,63100.23,63216.27,62866.08,63216.27,1618458851],[1618462800000,63216.27,63482.71,63150.2,63150.2,1618462444],[1618466400000,63150.2,63150.2,62850.05,63089.7,1618466049],[1618470000000,63089.7,63323.63,63015.24,63015.24,1618469646],[1618473600000,63015.24,63292.76,62919.5,62944.65,1618473243],[1618477200000,62944.65,63126.42,62748.97,62899.22,1618476847],[1618480800000,62899.22,62944.98,62724.66,62730.73,1618480451],[1618484400000,62730.73,62813.21,62506.45,62506.45,1618484043],[1618488000000,62506.45,62537.46,62208.96,62483.85,1618487645],[1618491600000,62483.85,62823.96,62483.85,62761.6,1618491243],[1618495200000,62761.6,63089.65,62736.53,63015.25,1618494843],[1618498800000,63015.25,63076.5,62840.2,62888.21,1618498444],[1618502400000,62888.21,62888.21,62679.23,62818.58,1618502043],[1618506000000,62818.58,63096.98,62786.57,62859.97,1618505650],[1618509600000,62859.97,62935.65,62607.51,62780.45,1618509244],[1618513200000,62780.45,63020.37,62727.5,62963,1618512849],[1618516800000,62963,63568.12,62963,63568.12,1618516443],[1618520400000,63568.12,63684.35,63477.44,63477.44,1618520043],[1618524000000,63477.44,63768.39,63477.44,63691.3,1618523655],[1618527600000,63691.3,63691.3,63348.81,63348.81,1618527251],[1618531200000,63348.81,63413.11,63182.09,63259.28,1618530845],[1618534800000,63259.28,63542.33,63164.92,63542.33,1618534452],[1618538400000,63542.33,63542.33,62916.21,62916.21,1618538043],[1618542000000,62916.21,63188.47,62916.21,63089.14,1618541655],[1618545600000,63089.14,63237.28,62941.44,63134.13,1618545243],[1618549200000,63134.13,63134.13,62181.94,62272.4,1618548846],[1618552800000,62272.4,62288.9,61793.53,62035.41,1618552447],[1618556400000,62035.41,62035.41,61347.78,61548.13,1618556043],[1618560000000,61548.13,61686.23,61379.05,61685.96,1618559644],[1618563600000,61685.96,61764.4,61436.41,61595.73,1618563243],[1618567200000,61595.73,61595.73,60810.74,60850.92,1618566843],[1618570800000,60850.92,61092.72,60574.29,60601.06,1618570443],[1618574400000,60601.06,60785.69,60371.02,60785.69,1618574055],[1618578000000,60785.69,61131.51,60785.69,61002.48,1618577643],[1618581600000,61002.48,61066.62,60811.55,61066.62,1618581244],[1618585200000,61066.62,61562.5,60740.8,61486.61,1618584844],[1618588800000,61486.61,61726.73,61415.37,61678.11,1618588445],[1618592400000,61678.11,61900.37,61545.08,61900.37,1618592048],[1618596000000,61900.37,61945.53,61811.68,61826.54,1618595643],[1618599600000,61826.54,61881.39,61438.04,61680.15,1618599245],[1618603200000,61680.15,61878.8,61634.42,61841.64,1618602851],[1618606800000,61841.64,62128.82,61841.64,62128.82,1618606447],[1618610400000,62128.82,62231.89,61963.63,62048.96,1618610049],[1618614000000,62048.96,62048.96,61760.35,61908.46,1618613656],[1618617600000,61908.46,61908.46,61608.05,61614.19,1618617243],[1618621200000,61614.19,61797.22,61402.08,61559.99,1618620846],[1618624800000,61559.99,62072.74,61559.99,62044.62,1618624445],[1618628400000,62044.62,62322.23,62006.65,62261.48,1618628051],[1618632000000,62261.48,62503.77,62150.81,62472.93,1618631649],[1618635600000,62472.93,62531.22,62266.67,62283.91,1618635252],[1618639200000,62283.91,62301.29,62051.11,62265.98,1618638847],[1618642800000,62265.98,62265.98,61981.34,62135.03,1618642445],[1618646400000,62135.03,62354.37,62128.97,62354.37,1618646044],[1618650000000,62354.37,62361.52,62245.72,62355.39,1618649653],[1618653600000,62355.39,62410.63,61641.84,61641.84,1618653243],[1618657200000,61641.84,61974.98,61618.5,61717.9,1618656845],[1618660800000,61717.9,61717.9,60957.29,61245.7,1618660446],[1618664400000,61245.7,61245.7,60860.6,61110.9,1618664052],[1618668000000,61110.9,61274.4,60802.68,61247.82,1618667644],[1618671600000,61247.82,61337.99,60951.59,60951.59,1618671249],[1618675200000,60951.59,60951.59,60470.98,60607.39,1618674844],[1618678800000,60607.39,61124.29,60472.15,61124.29,1618678443],[1618682400000,61124.29,61124.29,60815.32,60815.32,1618682045],[1618686000000,60815.32,60996.2,60476.57,60975.45,1618685652],[1618689600000,60975.45,61326.26,60960.47,61316.18,1618689251],[1618693200000,61316.18,61417.73,61281.68,61400.29,1618692847],[1618696800000,61400.29,61470.26,61338.77,61346.39,1618696447],[1618700400000,61346.39,61412.3,61010.94,61213.02,1618700052],[1618704000000,61213.02,61347.75,60815.82,60957.38,1618703643],[1618707600000,60957.38,60980.08,60365.29,60512.75,1618707243],[1618711200000,60512.75,60512.75,59905.1,60277.83,1618710844],[1618714800000,60277.83,60277.83,59606.74,59701.47,1618714443],[1618718400000,59701.47,59777.62,53767.51,53767.51,1618718047],[1618722000000,53767.51,56934.79,53767.51,56387.75,1618721645],[1618725600000,56387.75,56770.44,56192.96,56728.96,1618725246],[1618729200000,56728.96,57581.14,56685.01,56936.82,1618728845],[1618732800000,56936.82,57804.44,56936.82,57570.76,1618732448],[1618736400000,57570.76,57714.25,57207.01,57207.01,1618736048],[1618740000000,57207.01,57207.01,54460.58,54460.58,1618739647],[1618743600000,54460.58,55212.35,54460.58,55125.35,1618743244],[1618747200000,55125.35,55125.35,53660.54,53747.75,1618746844],[1618750800000,53747.75,54745.17,53441.16,54673.15,1618750447],[1618754400000,54673.15,55308.26,54673.15,55222.65,1618754043],[1618758000000,55222.65,55672.97,55117.55,55581.46,1618757649],[1618761600000,55581.46,55581.46,54962.67,54962.67,1618761252],[1618765200000,54962.67,55885.39,54962.67,55516.39,1618764845],[1618768800000,55516.39,55556.01,54939.4,54939.4,1618768444],[1618772400000,54939.4,55556.47,54939.4,55556.47,1618772055],[1618776000000,55556.47,55815.86,55381.39,55815.86,1618775647],[1618779600000,55815.86,56191.05,55732.05,56191.05,1618779244],[1618783200000,56191.05,56295.59,55664.56,55664.56,1618782856],[1618786800000,55664.56,56692.5,55664.56,56626.14,1618786451],[1618790400000,56626.14,56626.14,56344.65,56419.72,1618790051],[1618794000000,56419.72,56630.62,55761.47,56537.39,1618793647],[1618797600000,56537.39,56939.54,56537.39,56799.75,1618797243],[1618801200000,56799.75,57108.91,56585.97,57032.02,1618800851],[1618804800000,57032.02,57203.36,56783.26,57203.36,1618804445],[1618808400000,57203.36,57203.36,56824.19,56905.99,1618808043],[1618812000000,56905.99,56979.54,56504.12,56858.24,1618811651],[1618815600000,56858.24,56897.3,56637.92,56749.43,1618815249],[1618819200000,56749.43,57386.25,56749.43,57369.36,1618818844],[1618822800000,57369.36,57520.05,56960.28,56960.28,1618822444],[1618826400000,56960.28,57052.8,56718.24,56822.25,1618826043],[1618830000000,56822.25,56822.25,56360.06,56406.22,1618829650],[1618833600000,56406.22,57357.3,56207.72,57357.3,1618833246],[1618837200000,57357.3,57357.3,56771.93,56791.54,1618836843],[1618840800000,56791.54,56791.54,56217.3,56613.62,1618840450],[1618844400000,56613.62,56613.62,55267.01,55267.01,1618844043],[1618848000000,55267.01,55458.71,54387.91,54387.91,1618847653],[1618851600000,54387.91,55316.2,54387.91,55005.47,1618851244],[1618855200000,55005.47,55353.15,54711.76,55239.82,1618854846],[1618858800000,55239.82,55793.42,55239.82,55793.42,1618858443],[1618862400000,55793.42,55901.85,55492.79,55901.85,1618862044],[1618866000000,55901.85,56360.12,55818.9,56247.79,1618865643],[1618869600000,56247.79,56465.08,55946.41,56448.75,1618869246],[1618873200000,56448.75,56448.75,55898.19,55898.19,1618872844],[1618876800000,55898.19,56048.21,55703.26,55836.02,1618876445],[1618880400000,55836.02,55836.02,54551.11,54795.37,1618880043],[1618884000000,54795.37,55044.85,54638.75,54638.75,1618883643],[1618887600000,54638.75,54813.66,54130.79,54271.27,1618887243],[1618891200000,54271.27,54690.89,54130.7,54690.89,1618890854],[1618894800000,54690.89,55337.79,54690.89,55337.79,1618894446],[1618898400000,55337.79,55337.79,54882.98,54972.95,1618898047],[1618902000000,54972.95,55084.05,53869.91,53869.91,1618901646],[1618905600000,53869.91,54137.19,53504.08,54119.94,1618905253],[1618909200000,54119.94,55159.39,54119.94,55159.39,1618908845],[1618912800000,55159.39,55294.25,55008.38,55168.8,1618912445],[1618916400000,55168.8,56039.64,54978.98,56036.56,1618916044],[1618920000000,56036.56,56057.52,55781.5,55866.03,1618919643],[1618923600000,55866.03,56258.57,55708.58,55828.72,1618923243],[1618927200000,55828.72,56218.87,55828.72,56131.35,1618926851],[1618930800000,56131.35,56414.27,55497.2,55497.2,1618930444],[1618934400000,55497.2,55547.38,55006.92,55292.98,1618934043],[1618938000000,55292.98,55573.52,55182.79,55268.82,1618937645],[1618941600000,55268.82,55888.85,55268.82,55888.85,1618941245],[1618945200000,55888.85,56130.9,55832.64,56130.9,1618944843],[1618948800000,56130.9,56635.09,56130.9,56634.78,1618948443],[1618952400000,56634.78,57027.44,56438.26,56914.56,1618952046],[1618956000000,56914.56,56919.79,56546.05,56732.65,1618955643],[1618959600000,56732.65,57025.28,56340.32,56340.32,1618959243],[1618963200000,56340.32,56570.76,56323.92,56417.73,1618962850],[1618966800000,56417.73,56757.97,56086.31,56086.31,1618966443],[1618970400000,56086.31,56086.31,55651.41,55866.96,1618970045],[1618974000000,55866.96,56211.35,55866.96,56204.93,1618973644],[1618977600000,56204.93,56215.45,55625.83,55625.83,1618977244],[1618981200000,55625.83,55625.83,55169.67,55465.68,1618980846],[1618984800000,55465.68,55542.05,55182.7,55182.7,1618984446],[1618988400000,55182.7,55765.54,55182.7,55708.54,1618988052],[1618992000000,55708.54,55709.58,55252.77,55409.98,1618991653],[1618995600000,55409.98,55464.05,55000.98,55447.21,1618995244],[1618999200000,55447.21,55748.48,55376.58,55656.07,1618998847],[1619002800000,55656.07,55680.75,55041.03,55041.03,1619002446],[1619006400000,55041.03,55099.95,54505.57,54505.57,1619006044],[1619010000000,54505.57,55475.86,54381.03,55475.86,1619009643],[1619013600000,55475.86,55668.14,55389.31,55576.47,1619013243],[1619017200000,55576.47,56225.17,55346.04,56154.82,1619016844],[1619020800000,56154.82,56307.78,55955.42,55999.59,1619020443],[1619024400000,55999.59,56292.61,55790.38,55790.38,1619024047],[1619028000000,55790.38,55799.82,55550.57,55639.09,1619027645],[1619031600000,55639.09,55639.09,55301.04,55301.04,1619031246],[1619035200000,55301.04,55660.7,55301.04,55548.24,1619034849],[1619038800000,55548.24,55548.24,54867.74,54989.27,1619038448],[1619042400000,54989.27,55201.59,54815.61,54870.41,1619042054],[1619046000000,54870.41,54961.82,54119.71,54148.44,1619045643],[1619049600000,54148.44,54293.42,53746.46,54194.57,1619049244],[1619053200000,54194.57,54194.57,53343.8,53801.35,1619052847],[1619056800000,53801.35,54614.99,53801.35,54439.18,1619056445],[1619060400000,54439.18,54439.18,52777.25,53825.2,1619060046],[1619064000000,53825.2,54063.1,53429.71,53429.71,1619063643],[1619067600000,53429.71,54188.11,53429.71,53973.8,1619067256],[1619071200000,53973.8,54296.51,53973.8,54246.66,1619070845],[1619074800000,54246.66,54799.71,54246.66,54433.57,1619074444],[1619078400000,54433.57,54564.11,54162.73,54346.39,1619078043],[1619082000000,54346.39,54346.39,53505.58,53610.8,1619081650],[1619085600000,53610.8,53998.18,53397.58,53955.46,1619085245],[1619089200000,53955.46,54364.08,53955.46,54237.31,1619088846],[1619092800000,54237.31,55104.56,53964.82,54820.87,1619092446],[1619096400000,54820.87,55360.8,54820.32,54999.7,1619096044],[1619100000000,54999.7,55143.42,54720.5,54760.47,1619099643],[1619103600000,54760.47,54760.47,54504.9,54716.81,1619103246],[1619107200000,54716.81,54847.32,54419.9,54466.13,1619106850],[1619110800000,54466.13,54976.29,54466.13,54860.53,1619110446],[1619114400000,54860.53,54955.26,54012.34,54012.34,1619114045],[1619118000000,54012.34,54012.34,53030.52,53475.93,1619117647],[1619121600000,53475.93,53475.93,52407.02,53333.66,1619121244],[1619125200000,53333.66,53333.66,51809.06,51809.06,1619124852],[1619128800000,51809.06,51894.69,50841.57,51375.93,1619128446],[1619132400000,51375.93,52125.06,51375.93,51555.1,1619132047],[1619136000000,51555.1,52058.76,51449.22,51800.41,1619135643],[1619139600000,51800.41,52120.79,51521.41,51676.18,1619139244],[1619143200000,51676.18,51676.18,50589.66,50589.66,1619142844],[1619146800000,50589.66,51132.22,49275.02,49821.97,1619146443],[1619150400000,49821.97,50310.9,49821.97,50195.81,1619150044],[1619154000000,50195.81,50364.68,49527.25,49611.21,1619153645],[1619157600000,49611.21,49689.1,48684.51,49689.1,1619157250],[1619161200000,49689.1,49746.18,48803.42,49002,1619160844],[1619164800000,49002,49255.04,47971.26,47971.26,1619164444],[1619168400000,47971.26,48539.49,47814.69,48340.19,1619168047],[1619172000000,48340.19,48679.58,48109.32,48388.06,1619171646],[1619175600000,48388.06,49554.17,48388.06,49410.66,1619175243],[1619179200000,49410.66,50151.3,49336.63,49927.68,1619178844],[1619182800000,49927.68,50107.03,49576.34,49576.34,1619182446],[1619186400000,49576.34,49576.34,48632.78,48840.57,1619186050],[1619190000000,48840.57,49799.66,48840.57,49568.21,1619189644],[1619193600000,49568.21,49782.63,49025.47,49782.63,1619193244],[1619197200000,49782.63,50003.99,49674.68,49867.31,1619196848],[1619200800000,49867.31,50059.58,49686.26,49954.92,1619200444],[1619204400000,49954.92,50665.07,49715.94,50660.72,1619204043],[1619208000000,50660.72,50817.84,50478.29,50817.84,1619207644],[1619211600000,50817.84,51274.07,50764.75,50953.4,1619211247],[1619215200000,50953.4,50953.4,50393.62,50393.62,1619214844],[1619218800000,50393.62,50666.89,50208.01,50618.53,1619218452],[1619222400000,50618.53,50944.69,50560.23,50944.69,1619222044],[1619226000000,50944.69,51021.63,49761.97,49761.97,1619225643],[1619229600000,49761.97,49996.33,49761.97,49947.4,1619229245],[1619233200000,49947.4,50251.08,49530.53,50144.34,1619232843],[1619236800000,50144.34,50391.1,50071.14,50211.57,1619236444],[1619240400000,50211.57,50391.22,49939.48,50353.63,1619240043],[1619244000000,50353.63,50455.49,50233.75,50431.92,1619243645],[1619247600000,50431.92,50540.08,50231.03,50260.27,1619247246],[1619251200000,50260.27,50343.47,49782.34,49782.34,1619250843],[1619254800000,49782.34,50164.72,49782.34,50042.64,1619254447],[1619258400000,50042.64,50042.64,49545.19,49789.9,1619258048],[1619262000000,49789.9,49789.9,49124.89,49146.49,1619261648],[1619265600000,49146.49,49428.68,48868.61,48903.17,1619265244],[1619269200000,48903.17,49686.05,48903.17,49686.05,1619268848],[1619272800000,49686.05,49704.28,49458.41,49532,1619272448],[1619276400000,49532,49536.81,49253.83,49488.76,1619276047],[1619280000000,49488.76,50036.95,49014.47,50036.95,1619279644],[1619283600000,50036.95,50195.97,49959.05,49967.64,1619283244],[1619287200000,49967.64,50118.16,49751.94,50035.67,1619286849],[1619290800000,50035.67,50752.21,50033.89,50526.33,1619290447],[1619294400000,50526.33,50861.77,50526.33,50632.86,1619294051],[1619298000000,50632.86,50925.95,50632.86,50925.95,1619297643],[1619301600000,50925.95,51004.63,50758.21,50785.91,1619301249],[1619305200000,50785.91,50988.88,50534.86,50723.38,1619304843],[1619308800000,50723.38,50723.38,50165.66,50165.66,1619308449],[1619312400000,50165.66,50311.21,49940.22,50075.75,1619312043],[1619316000000,50075.75,50211.35,49886.26,50172.95,1619315645],[1619319600000,50172.95,50375.13,50162.52,50182.88,1619319255],[1619323200000,50182.88,50276.16,49853.05,49853.05,1619322841],[1619326800000,49853.05,49853.05,49693.39,49721.98,1619326446],[1619330400000,49721.98,49929.85,49721.98,49871.49,1619330046],[1619334000000,49871.49,49963.7,49704.6,49704.6,1619333643],[1619337600000,49704.6,49778.18,49537.19,49778.18,1619337244],[1619341200000,49778.18,50153.12,49747.51,50153.12,1619340843],[1619344800000,50153.12,50220.57,49361.21,49507.1,1619344445],[1619348400000,49507.1,49820.29,49353.07,49414.73,1619348044],[1619352000000,49414.73,49545.49,49308.49,49477.87,1619351651],[1619355600000,49477.87,49868.82,49477.87,49868.82,1619355243],[1619359200000,49868.82,50045.32,49839.41,49929.41,1619358844],[1619362800000,49929.41,50440.29,49809.18,50440.29,1619362450],[1619366400000,50440.29,50482.34,50300.31,50328.81,1619366053],[1619370000000,50328.81,50342.85,50110.15,50161.81,1619369643],[1619373600000,50161.81,50330.24,49886.93,49974,1619373243],[1619377200000,49974,49974,49593.67,49741.59,1619376852],[1619380800000,49741.59,49798.83,49565.53,49609.77,1619380452],[1619384400000,49609.77,49609.77,49276.58,49276.58,1619384041],[1619388000000,49276.58,49276.58,47535.73,47535.73,1619387647],[1619391600000,47535.73,48698.02,47535.73,48698.02,1619391243],[1619395200000,48698.02,48982.78,48568.76,48875.33,1619394845],[1619398800000,48875.33,50880.67,48875.33,50745.35,1619398448],[1619402400000,50745.35,51589.79,50541.6,51472.3,1619402045],[1619406000000,51472.3,52421.67,51472.3,51978.39,1619405650],[1619409600000,51978.39,52308.06,51911.09,52308.06,1619409246],[1619413200000,52308.06,52346.46,52171.74,52346.46,1619412845],[1619416800000,52346.46,52453.43,52117.91,52426.5,1619416443],[1619420400000,52426.5,52914.27,52363.39,52885.41,1619420046],[1619424000000,52885.41,52938.37,52483.24,52921.01,1619423649],[1619427600000,52921.01,52921.01,52555.5,52555.5,1619427252],[1619431200000,52555.5,53245.97,52421.68,53245.97,1619430854],[1619434800000,53245.97,53473.25,53231.2,53231.47,1619434446],[1619438400000,53231.47,53578.02,53231.14,53498.71,1619438047],[1619442000000,53498.71,53929.4,53444.54,53774.79,1619441655],[1619445600000,53774.79,53870.26,53324.76,53810.29,1619445251],[1619449200000,53810.29,53810.29,53425.87,53696.9,1619448843],[1619452800000,53696.9,53696.9,53350.24,53678.36,1619452444],[1619456400000,53678.36,53699.21,53120.67,53287.33,1619456047],[1619460000000,53287.33,54198.45,53287.33,54094.9,1619459643],[1619463600000,54094.9,54253.61,53932.2,54173.23,1619463244],[1619467200000,54173.23,54230.7,53767.58,53767.58,1619466844],[1619470800000,53767.58,53932.25,53374.79,53374.79,1619470450],[1619474400000,53374.79,53404.58,52699.51,53404.58,1619474047],[1619478000000,53404.58,54073.91,53105.64,53661.64,1619477644],[1619481600000,53661.64,53964.17,53507.78,53962.21,1619481253],[1619485200000,53962.21,54149.23,53701.07,53707.21,1619484843],[1619488800000,53707.21,53788.34,53646.18,53742.12,1619488449],[1619492400000,53742.12,53916.42,53656.54,53903.6,1619492043],[1619496000000,53903.6,53903.6,53424.23,53576.61,1619495643],[1619499600000,53576.61,53576.61,53319.19,53466.89,1619499249],[1619503200000,53466.89,53928.2,53405.44,53839.47,1619502850],[1619506800000,53839.47,54707.35,53839.47,54619.73,1619506446],[1619510400000,54619.73,54768.65,54619.73,54661.58,1619510044],[1619514000000,54661.58,54780.55,54453.15,54580.7,1619513649],[1619517600000,54580.7,54685.93,54403.15,54648.87,1619517246],[1619521200000,54648.87,54660,54453.46,54660,1619520850],[1619524800000,54660,54942.56,54660,54942.56,1619524451],[1619528400000,54942.56,55172.7,54836.6,54940.18,1619528052],[1619532000000,54940.18,54983.45,54515.28,54619.7,1619531645],[1619535600000,54619.7,54958.71,54437.11,54957.33,1619535244],[1619539200000,54957.33,55155.26,54893.23,55155.26,1619538844],[1619542800000,55155.26,55155.26,54789.66,54789.66,1619542445],[1619546400000,54789.66,54885.95,54614.3,54714.09,1619546044],[1619550000000,54714.09,54967.74,54682.58,54771.9,1619549643],[1619553600000,54771.9,54970.23,54703.4,54783.93,1619553243],[1619557200000,54783.93,55023.48,54711.84,54965.43,1619556843],[1619560800000,54965.43,55392.57,54939.87,55392.57,1619560444],[1619564400000,55392.57,55392.57,54957.62,54957.62,1619564049],[1619568000000,54957.62,55059.39,54860.82,54957.24,1619567646],[1619571600000,54957.24,55397.83,54935.85,55303.17,1619571249],[1619575200000,55303.17,55674.11,55303.17,55559.36,1619574845],[1619578800000,55559.36,55621.45,55389.73,55389.73,1619578443],[1619582400000,55389.73,55389.73,54998.15,55001.55,1619582049],[1619586000000,55001.55,55001.55,54821.17,54821.17,1619585648],[1619589600000,54821.17,54898.59,54523.97,54555.92,1619589254],[1619593200000,54555.92,54634.07,53904.49,54156.54,1619592844],[1619596800000,54156.54,54467.8,54096.66,54353.7,1619596445],[1619600400000,54353.7,54451.09,54183.42,54292.56,1619600043],[1619604000000,54292.56,54360.8,54046.41,54360.8,1619603652],[1619607600000,54360.8,54397.22,54135.11,54289.57,1619607246],[1619611200000,54289.57,55024.98,54289.57,54946.74,1619610847],[1619614800000,54946.74,55239.15,54809.9,55188.47,1619614443],[1619618400000,55188.47,55188.47,54707.31,54767.88,1619618047],[1619622000000,54767.88,54854.22,54510.92,54590.24,1619621652],[1619625600000,54590.24,54599.77,54241.61,54346.54,1619625248],[1619629200000,54346.54,54742.35,54276.99,54742.35,1619628848],[1619632800000,54742.35,54939.9,54600.3,54850.48,1619632445],[1619636400000,54850.48,54988.79,54708.72,54708.72,1619636046],[1619640000000,54708.72,54965.62,54708.72,54902.28,1619639648],[1619643600000,54902.28,56167.91,54332.2,54332.2,1619643245],[1619647200000,54332.2,54773.48,54151.08,54773.48,1619646845],[1619650800000,54773.48,54803.56,54541.61,54541.61,1619650445],[1619654400000,54541.61,54763.84,54493.17,54753.44,1619654052],[1619658000000,54753.44,55105.56,54753.44,54898.38,1619657656],[1619661600000,54898.38,54898.38,54534.57,54623.51,1619661243],[1619665200000,54623.51,54700.11,54417.98,54419.85,1619664845],[1619668800000,54419.85,54610.58,54159.51,54159.51,1619668446],[1619672400000,54159.51,54205.27,53652.75,53652.75,1619672044],[1619676000000,53652.75,53905.25,53652.75,53825.47,1619675643],[1619679600000,53825.47,54402.41,53825.47,54287.63,1619679245],[1619683200000,54287.63,54474.42,54287.63,54380.97,1619682843],[1619686800000,54380.97,54380.97,53945.29,53972.29,1619686450],[1619690400000,53972.29,54706.16,53809.63,54635.17,1619690043],[1619694000000,54635.17,54674.63,54431.41,54431.41,1619693643],[1619697600000,54431.41,54493.09,54157.25,54493.09,1619697244],[1619701200000,54493.09,54493.09,54266.82,54382.33,1619700844],[1619704800000,54382.33,54408.98,53698.94,53775.85,1619704444],[1619708400000,53775.85,53855.61,53683.93,53696.67,1619708051],[1619712000000,53696.67,53872.11,53478.56,53872.11,1619711651],[1619715600000,53872.11,53872.11,53205.2,53205.2,1619715250],[1619719200000,53205.2,53205.2,52813.41,52947.45,1619718843],[1619722800000,52947.45,52947.45,52595.67,52842.83,1619722447],[1619726400000,52842.83,52996.97,52842.83,52978,1619726048],[1619730000000,52978,53288.29,52418.03,52906.92,1619729644],[1619733600000,52906.92,53092.62,52879.96,53092.62,1619733244],[1619737200000,53092.62,53326.42,53092.62,53326.42,1619736844],[1619740800000,53326.42,53630.86,53326.42,53630.86,1619740443],[1619744400000,53630.86,53668.71,53129.6,53533.25,1619744055],[1619748000000,53533.25,53542.1,53277.57,53419.4,1619747652],[1619751600000,53419.4,53593.36,53419.4,53427.21,1619751247],[1619755200000,53427.21,53686.87,53427.21,53675.73,1619754845],[1619758800000,53675.73,54138.42,53675.73,54048.4,1619758451],[1619762400000,54048.4,54194.06,53965.47,54171.38,1619762045],[1619766000000,54171.38,54347.24,54171.38,54323.89,1619765648],[1619769600000,54323.89,54500.85,54280.37,54280.37,1619769243],[1619773200000,54280.37,54494.29,54153.29,54494.29,1619772851],[1619776800000,54494.29,54771.24,54392.7,54412.42,1619776447],[1619780400000,54412.42,54464.07,54340.9,54404.68,1619780046],[1619784000000,54404.68,54404.68,54151.15,54212.1,1619783649],[1619787600000,54212.1,54609.58,54209.87,54593.01,1619787244],[1619791200000,54593.01,55411.69,54511.27,55411.69,1619790843],[1619794800000,55411.69,56227.89,55411.69,56093.57,1619794454],[1619798400000,56093.57,57003.93,56093.57,56931.04,1619798044],[1619802000000,56931.04,57205.66,56924.05,56924.05,1619801644],[1619805600000,56924.05,56924.05,56471.54,56638.61,1619805245],[1619809200000,56638.61,56970.22,56580.39,56892.35,1619808847],[1619812800000,56892.35,57026.88,56800.01,56887.92,1619812445],[1619816400000,56887.92,56950.18,56603.07,56779.55,1619816045],[1619820000000,56779.55,57076.96,56730.28,57076.96,1619819644],[1619823600000,57076.96,57332.5,56934.09,57119.27,1619823243],[1619827200000,57119.27,57799.7,57010.1,57799.7,1619826844],[1619830800000,57799.7,58031.31,57728.31,57863.13,1619830443],[1619834400000,57863.13,58341.05,57572.06,58341.05,1619834044],[1619838000000,58341.05,58413.13,58120.92,58120.92,1619837644],[1619841600000,58120.92,58223.88,58082.55,58189.16,1619841252],[1619845200000,58189.16,58224.22,57847.9,57907.04,1619844852],[1619848800000,57907.04,58366.6,57907.04,58188.36,1619848443],[1619852400000,58188.36,58188.36,57950.9,57950.9,1619852047],[1619856000000,57950.9,57989.45,57765.27,57891.94,1619855645],[1619859600000,57891.94,57926.29,57516.27,57516.27,1619859246],[1619863200000,57516.27,57788.28,57272.03,57662.7,1619862849],[1619866800000,57662.7,57662.7,57415.09,57478.47,1619866453],[1619870400000,57478.47,57742.79,57465.03,57742.79,1619870048],[1619874000000,57742.79,57959,57742.79,57830.84,1619873643],[1619877600000,57830.84,57996.67,57666.88,57666.88,1619877253],[1619881200000,57666.88,57666.88,57361.32,57445.28,1619880846],[1619884800000,57445.28,57445.28,57244.28,57394.76,1619884444],[1619888400000,57394.76,57611.05,57351.69,57395.38,1619888044],[1619892000000,57395.38,57692.82,57395.38,57646.9,1619891645],[1619895600000,57646.9,57646.9,57436.83,57561.3,1619895245],[1619899200000,57561.3,57897.43,57501.93,57888.78,1619898844],[1619902800000,57888.78,57888.78,57691.01,57816.12,1619902443],[1619906400000,57816.12,57816.12,57522.05,57522.05,1619906046],[1619910000000,57522.05,57669.72,57382.69,57641.72,1619909644],[1619913600000,57641.72,57893.16,57624.68,57840.53,1619913247],[1619917200000,57840.53,57902.59,57431.83,57479.86,1619916845],[1619920800000,57479.86,57502.17,57342.49,57422.67,1619920446],[1619924400000,57422.67,57701.98,57422.67,57701.98,1619924044],[1619928000000,57701.98,57705.83,56747.24,56805.57,1619927644],[1619931600000,56805.57,56830.05,56353.9,56830.05,1619931250],[1619935200000,56830.05,57013.72,56722.13,57013.72,1619934845],[1619938800000,57013.72,57048.91,56797.7,56832.63,1619938452],[1619942400000,56832.63,56996.52,56510.65,56624.74,1619942043],[1619946000000,56624.74,56761.31,56358.21,56525.18,1619945646],[1619949600000,56525.18,56600.97,56141.91,56287.38,1619949247],[1619953200000,56287.38,56804.74,56287.38,56779.93,1619952845],[1619956800000,56779.93,56833.32,56667.23,56799.71,1619956444],[1619960400000,56799.71,57173.77,56799.71,56896.79,1619960048],[1619964000000,56896.79,56905.93,56568.77,56568.77,1619963643],[1619967600000,56568.77,56930.76,56568.77,56930.76,1619967250],[1619971200000,56930.76,56937.96,56611.73,56720.24,1619970843],[1619974800000,56720.24,56763.95,56544.42,56636,1619974444],[1619978400000,56636,56806.37,56560.66,56801.66,1619978051],[1619982000000,56801.66,56868.87,56770.77,56770.77,1619981646],[1619985600000,56770.77,56875.86,56676.19,56866.1,1619985244],[1619989200000,56866.1,56978.57,56747.04,56812.89,1619988845],[1619992800000,56812.89,57106.74,56812.89,56848.96,1619992443],[1619996400000,56848.96,56848.96,56347.93,56347.93,1619996052],[1620000000000,56347.93,56603.47,56347.93,56603.47,1619999654],[1620003600000,56603.47,57567.2,56601.5,57567.2,1620003248],[1620007200000,57567.2,58147.79,57498.62,58125.54,1620006847],[1620010800000,58125.54,58223.38,57989.96,58136.45,1620010445],[1620014400000,58136.45,58211.22,57982.41,57982.41,1620014044],[1620018000000,57982.41,58029,57829.32,57829.32,1620017646],[1620021600000,57829.32,58066.02,57829.32,58011.23,1620021246],[1620025200000,58011.23,58047.69,57906.6,58013.54,1620024848],[1620028800000,58013.54,58734.37,57884.79,58712.74,1620028446],[1620032400000,58712.74,58919.33,58673.26,58728.12,1620032047],[1620036000000,58728.12,58814.09,58412.88,58494.54,1620035644],[1620039600000,58494.54,58536.19,58419.87,58438.04,1620039243],[1620043200000,58438.04,58878.83,58438.04,58826.94,1620042846],[1620046800000,58826.94,58826.94,58357.02,58581.95,1620046444],[1620050400000,58581.95,58626.47,58089.04,58089.04,1620050051],[1620054000000,58089.04,58169.84,57700.46,58075.53,1620053645],[1620057600000,58075.53,58075.53,57649.41,57674.67,1620057245],[1620061200000,57674.67,57838.97,57460.94,57770.14,1620060852],[1620064800000,57770.14,58135.23,57665.4,58097.6,1620064443],[1620068400000,58097.6,58097.6,57828.31,57828.31,1620068043],[1620072000000,57828.31,57885.96,57454.03,57527.96,1620071646],[1620075600000,57527.96,57527.96,56828.19,57129.01,1620075244],[1620079200000,57129.01,57129.01,56598.87,56918.14,1620078855],[1620082800000,56918.14,57299,56840.44,57299,1620082445],[1620086400000,57299,57410.9,57026.86,57215.81,1620086043],[1620090000000,57215.81,57226.63,56582.54,56624.91,1620089649],[1620093600000,56624.91,56624.91,55355.86,55708.2,1620093247],[1620097200000,55708.2,55962.27,55566.78,55827.72,1620096852],[1620100800000,55827.72,55959.16,55543.15,55543.15,1620100447],[1620104400000,55543.15,55845.86,55400.95,55845.86,1620104057],[1620108000000,55845.86,56180.55,55845.86,55939.98,1620107647],[1620111600000,55939.98,56124.98,55939.98,56041.13,1620111243],[1620115200000,56041.13,56331.12,55934.63,55934.63,1620114855],[1620118800000,55934.63,56018.77,55701.59,55783.32,1620118444],[1620122400000,55783.32,56356.2,55719.43,56259.61,1620122045],[1620126000000,56259.61,56626.03,56188.34,56391.08,1620125649],[1620129600000,56391.08,56424.6,56005.75,56078.45,1620129244],[1620133200000,56078.45,56303.07,55684.62,56303.07,1620132847],[1620136800000,56303.07,56303.07,55653.66,55653.66,1620136450],[1620140400000,55653.66,55653.66,54745.52,54959.46,1620140047],[1620144000000,54959.46,55099.15,53770.69,54460.44,1620143651],[1620147600000,54460.44,54460.44,53458.55,53458.55,1620147249],[1620151200000,53458.55,54223.9,53458.55,54223.9,1620150844],[1620154800000,54223.9,54605.24,54092.31,54583.75,1620154443],[1620158400000,54583.75,54615.48,54314.93,54458.21,1620158043],[1620162000000,54458.21,54614.41,54005.76,54612.5,1620161653],[1620165600000,54612.5,54726.42,54348.02,54417.94,1620165251],[1620169200000,54417.94,54417.94,53654.03,53901.19,1620168846],[1620172800000,53901.19,54227.8,53443.03,53443.03,1620172444],[1620176400000,53443.03,54746.87,53366.35,54746.87,1620176045],[1620180000000,54746.87,55031.14,54674.09,54793.72,1620179643],[1620183600000,54793.72,55327.9,54773.65,55199.95,1620183253],[1620187200000,55199.95,55248.68,54901.15,54901.15,1620186848],[1620190800000,54901.15,55208.29,54794.28,54794.28,1620190452],[1620194400000,54794.28,54849.51,54397.06,54640.26,1620194054],[1620198000000,54640.26,54721.89,54091.69,54229.47,1620197649],[1620201600000,54229.47,54834.18,54229.47,54834.18,1620201244],[1620205200000,54834.18,55537.54,54776.96,55537.54,1620204856],[1620208800000,55537.54,55537.54,55280.3,55339.9,1620208450],[1620212400000,55339.9,55442.96,55210.84,55268.21,1620212055],[1620216000000,55268.21,55702.44,55231.03,55292.5,1620215643],[1620219600000,55292.5,55641.93,55086.75,55384.42,1620219249],[1620223200000,55384.42,56215.83,55384.42,56215.83,1620222845],[1620226800000,56215.83,56393.15,55785.47,56393.15,1620226455],[1620230400000,56393.15,57364.1,56393.15,57364.1,1620230050],[1620234000000,57364.1,57911.36,57364.1,57377.57,1620233652],[1620237600000,57377.57,57621.62,57304.39,57449.38,1620237244],[1620241200000,57449.38,57449.38,57267.64,57267.64,1620240852],[1620244800000,57267.64,57489.57,57175.04,57175.04,1620244444],[1620248400000,57175.04,57208.08,56700.59,56858,1620248045],[1620252000000,56858,56937.78,56776.78,56937.5,1620251643],[1620255600000,56937.5,57427.15,56797.86,57313.94,1620255245],[1620259200000,57313.94,57406.06,57043.35,57222.49,1620258856],[1620262800000,57222.49,57547.74,56743.11,56771.26,1620262445],[1620266400000,56771.26,57194.39,56713.81,57032.38,1620266048],[1620270000000,57032.38,57116.59,56749.05,56930.11,1620269643],[1620273600000,56930.11,57084.68,56777.17,56857.35,1620273255],[1620277200000,56857.35,57387.72,56857.35,57041.35,1620276844],[1620280800000,57041.35,57318.1,56805.72,57090.29,1620280445],[1620284400000,57090.29,57098.45,56654.8,56654.8,1620284043],[1620288000000,56654.8,56843.54,56569.56,56689.83,1620287644],[1620291600000,56689.83,57138.44,56689.83,57019.04,1620291248],[1620295200000,57019.04,57232.39,56875.51,57223.9,1620294844],[1620298800000,57223.9,58363.31,57223.9,58047.91,1620298445],[1620302400000,58047.91,58090.61,57794.24,58009,1620302047],[1620306000000,58009,58009,57671.79,57671.79,1620305644],[1620309600000,57671.79,57671.79,57307.88,57456.91,1620309247],[1620313200000,57456.91,57481.01,57017.65,57273.38,1620312847],[1620316800000,57273.38,57358.62,57035.87,57311.45,1620316449],[1620320400000,57311.45,57415.39,56889.7,56897.19,1620320048],[1620324000000,56897.19,57086.19,56861.37,56861.37,1620323651],[1620327600000,56861.37,57009.95,55656.22,55732.69,1620327255],[1620331200000,55732.69,56021.85,55382.51,56021.85,1620330851],[1620334800000,56021.85,56263.72,55744.75,55922.28,1620334447],[1620338400000,55922.28,56380.96,55922.28,56380.96,1620338047],[1620342000000,56380.96,56528.78,56243.14,56464.98,1620341645],[1620345600000,56464.98,56734.2,56327.06,56556.56,1620345245],[1620349200000,56556.56,57050.37,56233.61,56721.15,1620348846],[1620352800000,56721.15,56721.15,56013.05,56013.05,1620352450],[1620356400000,56013.05,56336.68,55601.69,55853.22,1620356046],[1620360000000,55853.22,56005.96,55737.03,55919.3,1620359644],[1620363600000,55919.3,55919.3,55321.85,55652.08,1620363247],[1620367200000,55652.08,56029.09,55524.14,55931.65,1620366850],[1620370800000,55931.65,56191.55,55733.8,56191.55,1620370443],[1620374400000,56191.55,56211.67,55840.84,55840.84,1620374049],[1620378000000,55840.84,56016.8,55684.28,55915.25,1620377643],[1620381600000,55915.25,56422.6,55915.25,56324.11,1620381249],[1620385200000,56324.11,56588.51,56295.99,56519.88,1620384844],[1620388800000,56519.88,56754.85,56283.81,56588.66,1620388453],[1620392400000,56588.66,57267.56,56287.04,57250.1,1620392043],[1620396000000,57250.1,57547.76,57129.28,57202.91,1620395644],[1620399600000,57202.91,57400.88,56878.04,57120.82,1620399245],[1620403200000,57120.82,57610.57,57120.82,57610.57,1620402848],[1620406800000,57610.57,57960.05,57334.41,57745.98,1620406453],[1620410400000,57745.98,58578.23,57745.98,58111.86,1620410047],[1620414000000,58111.86,58111.86,57712.83,58039.97,1620413643],[1620417600000,58039.97,58039.97,57585.24,57624.33,1620417251],[1620421200000,57624.33,57987.46,57566.33,57566.33,1620420847],[1620424800000,57566.33,57594,57243.99,57523.9,1620424443],[1620428400000,57523.9,57523.9,56813.9,56813.9,1620428043],[1620432000000,56813.9,57366.85,56813.9,57366.85,1620431647],[1620435600000,57366.85,57666.09,57026.95,57666.09,1620435245],[1620439200000,57666.09,57768.89,57543.44,57700.01,1620438854],[1620442800000,57700.01,58089.04,57563.32,58089.04,1620442450],[1620446400000,58089.04,58397.4,58028.31,58123.21,1620446043],[1620450000000,58123.21,58432.68,58022.07,58147.24,1620449643],[1620453600000,58147.24,58147.24,57856.74,57989.09,1620453244],[1620457200000,57989.09,57989.09,57654.25,57689.07,1620456843],[1620460800000,57689.07,58497.77,57656.12,58497.77,1620460447],[1620464400000,58497.77,59329.81,58408.39,58891.78,1620464044],[1620468000000,58891.78,58938.78,58716.63,58731.6,1620467645],[1620471600000,58731.6,58829.6,58531.32,58531.32,1620471248],[1620475200000,58531.32,58777.15,58473.29,58777.15,1620474845],[1620478800000,58777.15,58801.69,58326.47,58801.69,1620478451],[1620482400000,58801.69,59438.58,58801.69,59122.08,1620482044],[1620486000000,59122.08,59173.04,58729.48,59043.19,1620485652],[1620489600000,59043.19,59043.19,58177.01,58177.01,1620489243],[1620493200000,58177.01,58332.75,57930.25,58315.92,1620492845],[1620496800000,58315.92,58939.32,58254.86,58860.39,1620496449],[1620500400000,58860.39,59179.2,58841.43,59053.33,1620500046],[1620504000000,59053.33,59282.97,59018.28,59018.28,1620503645],[1620507600000,59018.28,59241.82,58917.17,58995.62,1620507248],[1620511200000,58995.62,59051.55,58824.11,58930.46,1620510855],[1620514800000,58930.46,59039.33,58548.72,58705.51,1620514445],[1620518400000,58705.51,58707.26,58580.05,58618.04,1620518043],[1620522000000,58618.04,58987.37,58618.04,58800.07,1620521644],[1620525600000,58800.07,59170.89,58503.82,59170.89,1620525245],[1620529200000,59170.89,59170.89,58587.37,58633.01,1620528852],[1620532800000,58633.01,58924.7,58615.33,58910.41,1620532443],[1620536400000,58910.41,58910.41,57965.52,58114.64,1620536045],[1620540000000,58114.64,58410.19,58114.64,58391.05,1620539648],[1620543600000,58391.05,58573.51,58391.05,58457.27,1620543249],[1620547200000,58457.27,58457.27,57952.66,58046.72,1620546846],[1620550800000,58046.72,58183.24,57876.51,58114.51,1620550444],[1620554400000,58114.51,58365.4,57815.29,57951.49,1620554044],[1620558000000,57951.49,57998.5,57708.46,57973.61,1620557647],[1620561600000,57973.61,58204.01,57973.61,58134.63,1620561243],[1620565200000,58134.63,58134.63,56987.17,56987.17,1620564849],[1620568800000,56987.17,57202.35,56744.46,57202.35,1620568444],[1620572400000,57202.35,57402.11,57183.29,57402.11,1620572045],[1620576000000,57402.11,57417.45,57227.72,57367.36,1620575647],[1620579600000,57367.36,57833.17,57367.36,57603.64,1620579243],[1620583200000,57603.64,57610.55,57326.2,57405.47,1620582844],[1620586800000,57405.47,57542.39,57277.57,57426.18,1620586448],[1620590400000,57426.18,57539.28,57176.65,57176.65,1620590050],[1620594000000,57176.65,57834.18,57176.65,57821.38,1620593646],[1620597600000,57821.38,58127.6,57804.02,58127.6,1620597243],[1620601200000,58127.6,58170.67,58009.77,58009.77,1620600843],[1620604800000,58009.77,58377.74,58009.77,58189.15,1620604453],[1620608400000,58189.15,58760.54,58068.54,58760.54,1620608049],[1620612000000,58760.54,58920.33,58665.8,58895.91,1620611646],[1620615600000,58895.91,58901.61,58721.49,58875.05,1620615244],[1620619200000,58875.05,59434.49,58875.05,59300.28,1620618846],[1620622800000,59300.28,59452.21,59106,59253.43,1620622449],[1620626400000,59253.43,59422.41,58801.74,58896.24,1620626043],[1620630000000,58896.24,59217.01,58861.94,58861.94,1620629646],[1620633600000,58861.94,58917.83,58716.83,58746.15,1620633251],[1620637200000,58746.15,58746.15,58184.52,58410.38,1620636845],[1620640800000,58410.38,58578.33,57850.39,57850.39,1620640446],[1620644400000,57850.39,58106.91,57766.18,57838.28,1620644045],[1620648000000,57838.28,58246.63,57517.44,58246.63,1620647643],[1620651600000,58246.63,58246.63,57820.7,57820.7,1620651246],[1620655200000,57820.7,57935.12,57603.43,57725.19,1620654844],[1620658800000,57725.19,57725.19,57298.34,57375.85,1620658444],[1620662400000,57375.85,57400.27,57185.46,57400.27,1620662044],[1620666000000,57400.27,58407.85,57400.27,57848.76,1620665644],[1620669600000,57848.76,57848.76,57194.65,57451.32,1620669247],[1620673200000,57451.32,57451.32,56672.98,57036.44,1620672856],[1620676800000,57036.44,57036.44,56190.54,56233.97,1620676444],[1620680400000,56233.97,56233.97,54594.46,54717.26,1620680050],[1620684000000,54717.26,55780.04,54717.26,55672.33,1620683649],[1620687600000,55672.33,56070.72,55503,56070.72,1620687253],[1620691200000,56070.72,56090.43,55791.84,55964.93,1620690844],[1620694800000,55964.93,56204.95,55556.79,55862.25,1620694454],[1620698400000,55862.25,55862.25,55318.93,55623.21,1620698048],[1620702000000,55623.21,55900.5,55075.31,55075.31,1620701646],[1620705600000,55075.31,55177.63,54709.04,55116.07,1620705243],[1620709200000,55116.07,55471.22,55018.27,55182.02,1620708844],[1620712800000,55182.02,55409.72,54683.99,54978.84,1620712443],[1620716400000,54978.84,55595.57,54910.04,55595.57,1620716045],[1620720000000,55595.57,55822.27,55512.36,55541.29,1620719647],[1620723600000,55541.29,55737.21,55312.08,55499.18,1620723248],[1620727200000,55499.18,55771.33,55311.75,55668.71,1620726844],[1620730800000,55668.71,56090.7,55668.71,55847.39,1620730444],[1620734400000,55847.39,55913.45,55443.86,55443.86,1620734045],[1620738000000,55443.86,55443.86,54991.82,55353.53,1620737645],[1620741600000,55353.53,55679.68,55149.41,55476.62,1620741254],[1620745200000,55476.62,55820.16,55476.62,55670.92,1620744843],[1620748800000,55670.92,56032.91,55670.92,55956.46,1620748445],[1620752400000,55956.46,56481.19,55849.02,55849.02,1620752043],[1620756000000,55849.02,56452.62,55849.02,56344.08,1620755647],[1620759600000,56344.08,56639.85,56344.08,56437.93,1620759246],[1620763200000,56437.93,56813.57,56382.66,56590.84,1620762851],[1620766800000,56590.84,56776.57,56554.43,56747.05,1620766445],[1620770400000,56747.05,56869.3,56445.39,56445.39,1620770044],[1620774000000,56445.39,56579.62,56394.89,56417.44,1620773650],[1620777600000,56417.44,56587.26,56365.12,56587.26,1620777244],[1620781200000,56587.26,57172.21,56587.26,57119.13,1620780853],[1620784800000,57119.13,57251.55,57060.83,57066.25,1620784448],[1620788400000,57066.25,57218.36,57003.29,57015.26,1620788044],[1620792000000,57015.26,57750.51,57015.26,57750.51,1620791647],[1620795600000,57750.51,57929.59,57427.5,57459.43,1620795253],[1620799200000,57459.43,57473.83,57273.12,57273.12,1620798846],[1620802800000,57273.12,57294,57137.69,57189.08,1620802453],[1620806400000,57189.08,57237.93,57002.11,57002.11,1620806047],[1620810000000,57002.11,57157.11,56798.41,56820.14,1620809644],[1620813600000,56820.14,57196.48,56820.14,57196.48,1620813244],[1620817200000,57196.48,57196.48,56086.9,56086.9,1620816846],[1620820800000,56086.9,56447.58,56086.9,56447.58,1620820445],[1620824400000,56447.58,56581.25,56260.55,56520.82,1620824044],[1620828000000,56520.82,56765.16,55944.25,56765.16,1620827644],[1620831600000,56765.16,56840.16,56266.82,56266.82,1620831246],[1620835200000,56266.82,56266.82,55471.75,55624.54,1620834849],[1620838800000,55624.54,55645.93,54682.27,54726.16,1620838443],[1620842400000,54726.16,55202.72,54726.16,54931.34,1620842047],[1620846000000,54931.34,54998.5,53774.81,54320.71,1620845653],[1620849600000,54320.71,54403.55,53698.58,54311.6,1620849244],[1620853200000,54311.6,54573.03,54231.18,54460.45,1620852846],[1620856800000,54460.45,54713.45,54347.56,54505.61,1620856451],[1620860400000,54505.61,54658.83,51970.21,52491.29,1620860045],[1620864000000,52491.29,52657.61,50793.61,51347.74,1620863643],[1620867600000,51347.74,51347.74,47250.17,50197.97,1620867249],[1620871200000,50197.97,50419.34,49761.84,50182.24,1620870852],[1620874800000,50182.24,50823.62,50182.24,50479.23,1620874444],[1620878400000,50479.23,50479.23,49623.32,49623.32,1620878046],[1620882000000,49623.32,50944.04,49623.32,50507.18,1620881643],[1620885600000,50507.18,51062.16,50469.26,51045.81,1620885243],[1620889200000,51045.81,51200.42,50874.59,51193,1620888843],[1620892800000,51193,51298.41,50732.62,50779.62,1620892448],[1620896400000,50779.62,50803.19,50193.68,50193.68,1620896045],[1620900000000,50193.68,50328,49483.38,49483.38,1620899644],[1620903600000,49483.38,50107.06,48933.1,49539.98,1620903245],[1620907200000,49539.98,49814.8,48612.06,49605.47,1620906849],[1620910800000,49605.47,50238.52,49605.47,50095.02,1620910445],[1620914400000,50095.02,50511.3,49672.94,50419,1620914043],[1620918000000,50419,50818.6,50340.95,50340.95,1620917649],[1620921600000,50340.95,50405.36,49591.36,49591.36,1620921245],[1620925200000,49591.36,50215,48974.22,48974.22,1620924854],[1620928800000,48974.22,48974.22,47305.56,48236.09,1620928443],[1620932400000,48236.09,48855.24,47837.21,48414.07,1620932045],[1620936000000,48414.07,49254.23,48123.34,49137.98,1620935646],[1620939600000,49137.98,49361.73,48560.96,49137.24,1620939250],[1620943200000,49137.24,49753.8,49137.24,49753.8,1620942852],[1620946800000,49753.8,49779.01,49143.91,49497.17,1620946445],[1620950400000,49497.17,49497.17,48561.45,49453.67,1620950047],[1620954000000,49453.67,50048.77,49453.67,49964.9,1620953649],[1620957600000,49964.9,50342.16,49964.9,50159.88,1620957247],[1620961200000,50159.88,50159.88,49522.48,49643.92,1620960843],[1620964800000,49643.92,49646.34,49355.07,49395.93,1620964444],[1620968400000,49395.93,49471.06,48936.28,49181.28,1620968044],[1620972000000,49181.28,49587.8,49102.26,49587.8,1620971643],[1620975600000,49587.8,49703.14,48929.19,48929.19,1620975244],[1620979200000,48929.19,50150.8,48929.19,49991.55,1620978850],[1620982800000,49991.55,50348.88,49991.55,50348.88,1620982444],[1620986400000,50348.88,50727.2,50222.5,50572.81,1620986049],[1620990000000,50572.81,50572.81,50291.29,50533.09,1620989645],[1620993600000,50533.09,50935.45,50533.09,50618.67,1620993244],[1620997200000,50618.67,50618.67,50288.51,50288.51,1620996844],[1621000800000,50288.51,50825.94,50070.69,50825.94,1621000447],[1621004400000,50825.94,50944.75,50588.81,50689.75,1621004045],[1621008000000,50689.75,51405.23,50689.75,51092.29,1621007651],[1621011600000,51092.29,51237.65,50732.52,50882.21,1621011250],[1621015200000,50882.21,50961.54,50660.3,50707.17,1621014846],[1621018800000,50707.17,50707.17,50458.45,50563.66,1621018444],[1621022400000,50563.66,50563.66,50125.09,50264.47,1621022056],[1621026000000,50264.47,50264.47,49399.2,49633.12,1621025645],[1621029600000,49633.12,49804.19,49176.98,49631.54,1621029246],[1621033200000,49631.54,50103.44,49631.54,49885.35,1621032846],[1621036800000,49885.35,50087.64,49828.57,49962.05,1621036446],[1621040400000,49962.05,50272.95,49431.95,49682.84,1621040044],[1621044000000,49682.84,50466.14,49408.63,50466.14,1621043647],[1621047600000,50466.14,50537.8,50271.7,50271.7,1621047244],[1621051200000,50271.7,50271.7,49777.88,49777.88,1621050845],[1621054800000,49777.88,49777.88,49559.71,49594.42,1621054451],[1621058400000,49594.42,49671.77,49197.83,49671.77,1621058050],[1621062000000,49671.77,49708.89,48771.99,48771.99,1621061649],[1621065600000,48771.99,48955.82,48558.79,48840.46,1621065245],[1621069200000,48840.46,48840.46,48324.46,48503.37,1621068848],[1621072800000,48503.37,49266.65,48437.21,48730.2,1621072444],[1621076400000,48730.2,48730.2,48125.69,48272.93,1621076049],[1621080000000,48272.93,48736.62,48272.93,48679.76,1621079646],[1621083600000,48679.76,49300.75,48679.76,49143.12,1621083250],[1621087200000,49143.12,49263.76,48875.5,49176.8,1621086844],[1621090800000,49176.8,49499.22,49004.54,49442.45,1621090444],[1621094400000,49442.45,49444.15,48933.46,48933.46,1621094044],[1621098000000,48933.46,49003.99,47663.05,47830.75,1621097648],[1621101600000,47830.75,48207.05,47482.97,48057.52,1621101251],[1621105200000,48057.52,48162.87,47702.5,48012.43,1621104843],[1621108800000,48012.43,48012.43,47088.85,47819.05,1621108446],[1621112400000,47819.05,48456.55,47769.48,48353.76,1621112044],[1621116000000,48353.76,48603.82,48318.98,48402.51,1621115644],[1621119600000,48402.51,48628.08,47843.76,48106.21,1621119253],[1621123200000,48106.21,48217.97,46889.01,46889.01,1621122846],[1621126800000,46889.01,47622.43,46716.03,47054.42,1621126443],[1621130400000,47054.42,48122.93,47054.42,48122.93,1621130045],[1621134000000,48122.93,48181.04,48002.15,48099.14,1621133644],[1621137600000,48099.14,48275.82,47889.42,47917.94,1621137245],[1621141200000,47917.94,48652.57,47917.94,48235,1621140845],[1621144800000,48235,48344,48123.9,48219.72,1621144444],[1621148400000,48219.72,49376.51,48181.4,49090.58,1621148054],[1621152000000,49090.58,49183.07,48898.13,49183.07,1621151643],[1621155600000,49183.07,49183.07,48825.26,48889.25,1621155251],[1621159200000,48889.25,49336.64,48845.77,49330.92,1621158846],[1621162800000,49330.92,49682.11,49234.57,49682.11,1621162447],[1621166400000,49682.11,49682.11,49162.64,49203.66,1621166050],[1621170000000,49203.66,49203.66,48695.65,48695.65,1621169653],[1621173600000,48695.65,48983.41,48605.02,48983.41,1621173255],[1621177200000,48983.41,49116.14,48191.06,48427.9,1621176846],[1621180800000,48427.9,48427.9,47906.12,47991.95,1621180449],[1621184400000,47991.95,48020.98,47140.98,47140.98,1621184050],[1621188000000,47140.98,47297.62,46641.24,47181.3,1621187656],[1621191600000,47181.3,47267.62,46341.69,46718.43,1621191245],[1621195200000,46718.43,46718.43,45359.16,45359.16,1621194848],[1621198800000,45359.16,45780.04,44396.59,44396.59,1621198441],[1621202400000,44396.59,45427.32,44346.9,45427.32,1621202044],[1621206000000,45427.32,46216.43,45241.01,45694.23,1621205643],[1621209600000,45694.23,45960.28,45544.84,45917.07,1621209244],[1621213200000,45917.07,46339.85,45917.07,46315.95,1621212844],[1621216800000,46315.95,46315.95,44764.77,44764.77,1621216448],[1621220400000,44764.77,45212.34,44454.72,44454.72,1621220043],[1621224000000,44454.72,44617.75,44284.54,44284.54,1621223641],[1621227600000,44284.54,44284.54,43945.91,43945.91,1621227241],[1621231200000,43945.91,43945.91,43795.75,43795.75,1621230841],[1621234800000,43795.75,45065.65,43791.15,44294.15,1621234445],[1621238400000,44294.15,44881.45,44111.86,44880.18,1621238052],[1621242000000,44880.18,45476.53,44825.72,45476.53,1621241649],[1621245600000,45476.53,45476.53,45041.63,45135.99,1621245248],[1621249200000,45135.99,45428.03,45013.75,45055.2,1621248848],[1621252800000,45055.2,45728.34,44500.94,45581.07,1621252445],[1621256400000,45581.07,45636.58,44756.47,45034.32,1621256044],[1621260000000,45034.32,45060.32,44668.09,44877.76,1621259644],[1621263600000,44877.76,44877.76,44107.42,44437.52,1621263252],[1621267200000,44437.52,44437.52,43782.9,43782.9,1621266841],[1621270800000,43782.9,43782.9,43665.24,43665.24,1621270441],[1621274400000,43665.24,43665.24,43591.67,43591.67,1621274041],[1621278000000,43591.67,43665.28,43552.19,43665.28,1621277644],[1621281600000,43665.28,44240.32,43612.7,44133.99,1621281244],[1621285200000,44133.99,44790.36,44133.99,44790.36,1621284845],[1621288800000,44790.36,44790.36,43575.87,43575.87,1621288443],[1621292400000,43575.87,44186.65,43508.74,43508.74,1621292041],[1621296000000,43508.74,43761.97,43479.18,43681.26,1621295645],[1621299600000,43681.26,44505.35,43457.23,44332.21,1621299247],[1621303200000,44332.21,45019.27,44332.21,44972.46,1621302846],[1621306800000,44972.46,45164.24,44599.54,45164.24,1621306446],[1621310400000,45164.24,45164.24,44721.44,44832.69,1621310050],[1621314000000,44832.69,45460.71,44802.3,45417.12,1621313643],[1621317600000,45417.12,45429.14,45119.76,45350.12,1621317243],[1621321200000,45350.12,45745.07,45229.27,45393.56,1621320844],[1621324800000,45393.56,45393.56,44956.55,45027.45,1621324446],[1621328400000,45027.45,45361.92,45007.46,45007.46,1621328046],[1621332000000,45007.46,45071.75,44743.47,45071.75,1621331644],[1621335600000,45071.75,45402.42,44928.29,45391.85,1621335243],[1621339200000,45391.85,45626.21,45279.62,45626.21,1621338848],[1621342800000,45626.21,45632.99,44182.09,44182.09,1621342446],[1621346400000,44182.09,44182.09,43604.66,43857.11,1621346046],[1621350000000,43857.11,43857.11,43372.99,43372.99,1621349642],[1621353600000,43372.99,43670.75,43304.31,43304.31,1621353242],[1621357200000,43304.31,43696.73,43274.21,43696.73,1621356844],[1621360800000,43696.73,43782.25,43479.59,43536.71,1621360448],[1621364400000,43536.71,43536.71,43211.91,43211.91,1621364041],[1621368000000,43211.91,43435.16,43136.71,43435.16,1621367654],[1621371600000,43435.16,43435.16,43115.74,43267.76,1621371245],[1621375200000,43267.76,43503.4,43094.79,43094.79,1621374841],[1621378800000,43094.79,43245.21,43064.73,43215.5,1621378445],[1621382400000,43215.5,43215.5,43012.93,43040.97,1621382048],[1621386000000,43040.97,43546.12,42988.49,42988.49,1621385641],[1621389600000,42988.49,42988.49,42946.36,42946.36,1621389241],[1621393200000,42946.36,42946.36,42874.44,42874.44,1621392841],[1621396800000,42874.44,42874.44,42786.09,42786.09,1621396441],[1621400400000,42786.09,42786.09,42717.21,42717.21,1621400041],[1621404000000,42717.21,42717.21,42608.25,42608.25,1621403641],[1621407600000,42608.25,42608.25,42441.73,42441.73,1621407241],[1621411200000,42441.73,42441.73,41073.68,41073.68,1621410842],[1621414800000,41073.68,41073.68,40811.17,40811.17,1621414442],[1621418400000,40811.17,40811.17,40633.56,40633.56,1621418041],[1621422000000,40633.56,40633.56,40416.79,40416.79,1621421642],[1621425600000,40416.79,40416.79,40258.81,40258.81,1621425241],[1621429200000,40258.81,40258.81,40057.93,40057.93,1621428841],[1621432800000,40057.93,40057.93,39658.3,39658.3,1621432442],[1621436400000,39658.3,39658.3,39492.85,39492.85,1621436041],[1621440000000,39492.85,39492.85,39292.67,39292.67,1621439641],[1621443600000,39292.67,39913.49,39119.94,39913.49,1621443250],[1621447200000,39913.49,40367.05,39126.89,39126.89,1621446845],[1621450800000,39126.89,39565.32,38794.84,38794.84,1621450441],[1621454400000,38794.84,39332.96,38625.46,39332.96,1621454045],[1621458000000,39332.96,40066.25,38609.66,38629.65,1621457650],[1621461600000,38629.65,38833.25,38459.09,38833.25,1621461247],[1621465200000,38833.25,39485.91,38458.5,39425.99,1621464847],[1621468800000,39425.99,39425.99,38269.62,38269.62,1621468441],[1621472400000,38269.62,38269.62,38002.79,38002.79,1621472041],[1621476000000,38002.79,38002.79,37796.18,37796.18,1621475642],[1621479600000,37796.18,38111.68,37496.71,38111.68,1621479244],[1621483200000,38111.68,38612.12,37858.69,38175.78,1621482844],[1621486800000,38175.78,39719.83,38175.78,39378.9,1621486446],[1621490400000,39378.9,39958.98,39302.56,39958.98,1621490044],[1621494000000,39958.98,40077.68,39359.98,39938.5,1621493652],[1621497600000,39938.5,40738.53,39938.5,40260.46,1621497243],[1621501200000,40260.46,40260.46,39428.59,39428.59,1621500843],[1621504800000,39428.59,39873.58,39288.82,39818.78,1621504444],[1621508400000,39818.78,40397.79,39806.35,40397.79,1621508051],[1621512000000,40397.79,40670.52,40017.47,40601.9,1621511643],[1621515600000,40601.9,41964.04,40212.12,41962.65,1621515244],[1621519200000,41962.65,42406.22,41709.32,41923.18,1621518844],[1621522800000,41923.18,42201.42,41639.37,41821.75,1621522450],[1621526400000,41821.75,42025.45,41510.32,41722.85,1621526045],[1621530000000,41722.85,41722.85,38653.01,38653.01,1621529644],[1621533600000,38653.01,39641.36,38653.01,39529.49,1621533248],[1621537200000,39529.49,40044.42,39451.73,40044.42,1621536843],[1621540800000,40044.42,40217.33,39756.78,40113.12,1621540444],[1621544400000,40113.12,40608.33,40006.94,40054.92,1621544043],[1621548000000,40054.92,40819.66,39974.33,40739.59,1621547647],[1621551600000,40739.59,40739.59,39702.11,39950.07,1621551250],[1621555200000,39950.07,41341.85,39950.07,40438.11,1621554847],[1621558800000,40438.11,42172.17,40438.11,41837.66,1621558447],[1621562400000,41837.66,41846.53,41631.05,41631.05,1621562044],[1621566000000,41631.05,41631.05,41244.19,41328.66,1621565643],[1621569600000,41328.66,41328.66,40731,40871.76,1621569254],[1621573200000,40871.76,40871.76,39811.44,40176.11,1621572846],[1621576800000,40176.11,40339.29,39833.06,40131.68,1621576444],[1621580400000,40131.68,40131.68,39380.63,40022.89,1621580048],[1621584000000,40022.89,40389.18,39685.02,39894.88,1621583647],[1621587600000,39894.88,40240.12,39522.63,39904.92,1621587244],[1621591200000,39904.92,40933.81,39904.92,40933.81,1621590844],[1621594800000,40933.81,41252.71,40801.2,41006.2,1621594445],[1621598400000,41006.2,41006.2,40508.01,40833.54,1621598046],[1621602000000,40833.54,41365.83,40833.54,40938.93,1621601645],[1621605600000,40938.93,41276.47,40608.35,41177.57,1621605253],[1621609200000,41177.57,41524.8,37478.96,37893.19,1621608846],[1621612800000,37893.19,38343.29,37456.53,37496.54,1621612454],[1621616400000,37496.54,37783.62,37355.77,37355.77,1621616041],[1621620000000,37355.77,37364.23,37215.46,37231.66,1621619643],[1621623600000,37231.66,37287.36,37098.43,37240.15,1621623250],[1621627200000,37240.15,37240.15,36996.76,36996.76,1621626842],[1621630800000,36996.76,36996.76,36886.31,36886.31,1621630441],[1621634400000,36886.31,36886.31,36812.93,36812.93,1621634041],[1621638000000,36812.93,37071.63,36570.91,36783.69,1621637650],[1621641600000,36783.69,37309.27,36668.06,37002.28,1621641245],[1621645200000,37002.28,37543.66,37002.28,37543.66,1621644844],[1621648800000,37543.66,37997.85,37306.26,37801.53,1621648446],[1621652400000,37801.53,38104.2,37487.43,37576.78,1621652043],[1621656000000,37576.78,37635.9,36741.37,36941.61,1621655648],[1621659600000,36941.61,37193.33,36532.32,36532.32,1621659242],[1621663200000,36532.32,36556.99,36429.91,36556.99,1621662848],[1621666800000,36556.99,36556.99,36236.45,36261.8,1621666444],[1621670400000,36261.8,36359.07,36116.14,36234.6,1621670045],[1621674000000,36234.6,37091.88,36234.6,37091.88,1621673648],[1621677600000,37091.88,37400.63,36592.48,37259.68,1621677253],[1621681200000,37259.68,38573.78,36945.75,38573.78,1621680853],[1621684800000,38573.78,38579.31,37887.86,38061.73,1621684444],[1621688400000,38061.73,38604.02,37981.13,38273.31,1621688044],[1621692000000,38273.31,38720.12,38273.31,38431.03,1621691645],[1621695600000,38431.03,38636.06,37631.31,37631.31,1621695247],[1621699200000,37631.31,38569.6,37300.72,38293.3,1621698855],[1621702800000,38293.3,38367.33,37853.87,38334.18,1621702443],[1621706400000,38334.18,38543.17,37983.18,38099.17,1621706050],[1621710000000,38099.17,38111.89,37400.01,37590.1,1621709650],[1621713600000,37590.1,37906.96,37590.1,37838.52,1621713247],[1621717200000,37838.52,38149.37,37546.36,38089.98,1621716846],[1621720800000,38089.98,38151.31,38011.82,38151.31,1621720449],[1621724400000,38151.31,38331.66,37492.59,37622.39,1621724053],[1621728000000,37622.39,37862.8,37558.43,37596.83,1621727648],[1621731600000,37596.83,38155.69,36991.59,38155.69,1621731245],[1621735200000,38155.69,38232.08,38044.03,38070.9,1621734846],[1621738800000,38070.9,38091.19,37573.59,37573.59,1621738445],[1621742400000,37573.59,37674.8,37362.08,37558.35,1621742045],[1621746000000,37558.35,37558.35,37133.52,37351.43,1621745646],[1621749600000,37351.43,37351.43,36820.87,37119.53,1621749252],[1621753200000,37119.53,37119.53,36427.11,36644.23,1621752845],[1621756800000,36644.23,36745.61,36141.8,36141.8,1621756445],[1621760400000,36141.8,36141.8,35949.38,35949.38,1621760041],[1621764000000,35949.38,35949.38,35895.81,35895.81,1621763641],[1621767600000,35895.81,35895.81,35775.72,35775.72,1621767241],[1621771200000,35775.72,35775.72,35627.12,35693.06,1621770847],[1621774800000,35693.06,35693.06,35409.41,35409.41,1621774441],[1621778400000,35409.41,35409.41,35283.97,35283.97,1621778042],[1621782000000,35283.97,35283.97,35170.31,35170.31,1621781642],[1621785600000,35170.31,35170.31,34988.43,34988.43,1621785241],[1621789200000,34988.43,34988.43,34628.43,34628.43,1621788842],[1621792800000,34628.43,34628.43,34294.77,34294.77,1621792442],[1621796400000,34294.77,34294.77,33785.42,33785.42,1621796041],[1621800000000,33785.42,33785.42,33632.98,33632.98,1621799642],[1621803600000,33632.98,33877.51,33513.2,33877.51,1621803256],[1621807200000,33877.51,34446.25,33867.59,33874.34,1621806847],[1621810800000,33874.34,34801.43,33874.34,34286.81,1621810452],[1621814400000,34286.81,34960.99,33703.96,34960.99,1621814045],[1621818000000,34960.99,35680.77,34883.97,35316.44,1621817644],[1621821600000,35316.44,35441.85,34851.36,35312.16,1621821247],[1621825200000,35312.16,35376.69,35013.59,35262.31,1621824844],[1621828800000,35262.31,35912.12,35262.31,35289.21,1621828444],[1621832400000,35289.21,35438.56,34564.99,34759.39,1621832044],[1621836000000,34759.39,35492.98,34759.39,35044.4,1621835644],[1621839600000,35044.4,35740.5,35044.4,35740.5,1621839244],[1621843200000,35740.5,36740.33,35740.5,36590.25,1621842846],[1621846800000,36590.25,36802.09,36322.38,36505.4,1621846449],[1621850400000,36505.4,36638.56,36296.17,36366.02,1621850049],[1621854000000,36366.02,36530.84,35996.55,36156.96,1621853643],[1621857600000,36156.96,37892.64,36156.96,37892.64,1621857246],[1621861200000,37892.64,38612.44,37506.5,38370.22,1621860853],[1621864800000,38370.22,38427.77,37667.78,38009.1,1621864443],[1621868400000,38009.1,38019.27,37504.07,37585.89,1621868047],[1621872000000,37585.89,38104.97,37532.7,37600.48,1621871651],[1621875600000,37600.48,37608.5,36959.3,37608.5,1621875250],[1621879200000,37608.5,37708.15,37315.7,37646.16,1621878845],[1621882800000,37646.16,38234.91,37468.32,37952.12,1621882444],[1621886400000,37952.12,39153.11,37893.3,39153.11,1621886050],[1621890000000,39153.11,39740.38,38951.51,38980.89,1621889644],[1621893600000,38980.89,39250.63,38679.1,38761.02,1621893245],[1621897200000,38761.02,38773.92,38074.7,38364.59,1621896844],[1621900800000,38364.59,38737.02,38342.18,38737.02,1621900448],[1621904400000,38737.02,39769.58,38687.99,39543.7,1621904049],[1621908000000,39543.7,39648.34,38877.42,38944.83,1621907651],[1621911600000,38944.83,38944.83,38326.53,38443.61,1621911244],[1621915200000,38443.61,38443.61,38073.44,38270.07,1621914847],[1621918800000,38270.07,38586.85,37775.19,38586.85,1621918443],[1621922400000,38586.85,38586.85,38065.94,38160.63,1621922045],[1621926000000,38160.63,38829.28,38160.63,38726.53,1621925644],[1621929600000,38726.53,39095.45,38726.53,38882.88,1621929248],[1621933200000,38882.88,39090.17,38200.79,38200.79,1621932844],[1621936800000,38200.79,38238.11,37921.08,38114.25,1621936453],[1621940400000,38114.25,38114.25,36996.81,37196.1,1621940054],[1621944000000,37196.1,37360.03,36908.78,37070.54,1621943643],[1621947600000,37070.54,37186.25,36826.09,37017.3,1621947252],[1621951200000,37017.3,37822.78,37017.3,37625.26,1621950844],[1621954800000,37625.26,38076.67,37537.23,37962.72,1621954444],[1621958400000,37962.72,38353.02,37350.87,38029.28,1621958045],[1621962000000,38029.28,38174.07,37790.8,37968.27,1621961647],[1621965600000,37968.27,38069.58,37667.18,38016.09,1621965255],[1621969200000,38016.09,38214.31,37863.93,38004.59,1621968843],[1621972800000,38004.59,38027.1,37536.7,37536.7,1621972445],[1621976400000,37536.7,37747.05,37481.21,37642.1,1621976044],[1621980000000,37642.1,38140.79,37603.82,38140.79,1621979647],[1621983600000,38140.79,38623.08,37935.25,38623.08,1621983244],[1621987200000,38623.08,38623.08,38108.64,38253.33,1621986848],[1621990800000,38253.33,38411.26,38027.17,38135.11,1621990447],[1621994400000,38135.11,38706.12,38135.11,38688.93,1621994048],[1621998000000,38688.93,39394.61,38688.93,39201.64,1621997643],[1622001600000,39201.64,39485.34,39178.2,39485.34,1622001249],[1622005200000,39485.34,39485.34,39193.04,39293.08,1622004844],[1622008800000,39293.08,39470.43,39293.08,39389.22,1622008448],[1622012400000,39389.22,40764.89,39364.9,40578.69,1622012044],[1622016000000,40578.69,40652.64,40360.21,40436.08,1622015652],[1622019600000,40436.08,40757.64,39980.19,40118.46,1622019246],[1622023200000,40118.46,40410.65,40118.46,40354.28,1622022844],[1622026800000,40354.28,40414.99,39639.09,39686.13,1622026444],[1622030400000,39686.13,39805.88,39541.67,39746.07,1622030050],[1622034000000,39746.07,40257.29,39746.07,40213.34,1622033646],[1622037600000,40213.34,40213.34,39169.36,39169.36,1622037244],[1622041200000,39169.36,39328.66,38997.78,39321.75,1622040853],[1622044800000,39321.75,39321.75,38651.05,38749.09,1622044444],[1622048400000,38749.09,39334.89,38707.9,38819.39,1622048049],[1622052000000,38819.39,38819.39,38286.34,38632.64,1622051643],[1622055600000,38632.64,38942.55,38632.64,38779.41,1622055249],[1622059200000,38779.41,38779.41,38060.57,38247.94,1622058853],[1622062800000,38247.94,38852.24,38247.94,38773.89,1622062452],[1622066400000,38773.89,38929.65,38700.66,38906.25,1622066054],[1622070000000,38906.25,39180.71,38906.25,38922.61,1622069650],[1622073600000,38922.61,39437.28,38783.23,39437.28,1622073251],[1622077200000,39437.28,39437.28,38565.75,38629.15,1622076846],[1622080800000,38629.15,38740.78,38185.19,38185.19,1622080450],[1622084400000,38185.19,38185.19,37767.23,37819.24,1622084046],[1622088000000,37819.24,37819.24,37247.9,37630.61,1622087645],[1622091600000,37630.61,37849.56,37361.78,37849.56,1622091243],[1622095200000,37849.56,38073.76,37583.09,38073.76,1622094847],[1622098800000,38073.76,38234.5,37995.51,38218.99,1622098447],[1622102400000,38218.99,38468.38,38164.86,38468.38,1622102046],[1622106000000,38468.38,39115.5,38018.3,38944.29,1622105644],[1622109600000,38944.29,39279.81,38917.45,39114.58,1622109248],[1622113200000,39114.58,39503.55,39114.58,39413.09,1622112846],[1622116800000,39413.09,39698.91,39253.39,39644.04,1622116446],[1622120400000,39644.04,39864.57,39481.28,39481.28,1622120045],[1622124000000,39481.28,40179.01,39481.28,40134.9,1622123646],[1622127600000,40134.9,40297.45,40025.95,40140.74,1622127245],[1622131200000,40140.74,40151.17,39600.18,39817.27,1622130855],[1622134800000,39817.27,39817.27,39033.33,39033.33,1622134446],[1622138400000,39033.33,39151.12,38858.19,39151.12,1622138044],[1622142000000,39151.12,39299.67,39027.68,39174.28,1622141644],[1622145600000,39174.28,39174.28,38698.87,38760.58,1622145246],[1622149200000,38760.58,38880.46,38558.63,38558.63,1622148844],[1622152800000,38558.63,39114.45,38332.8,38919.95,1622152444],[1622156400000,38919.95,39016.02,38633.56,38633.56,1622156047],[1622160000000,38633.56,38757.52,38351.92,38644.42,1622159644],[1622163600000,38644.42,38770.8,38180.29,38230.67,1622163250],[1622167200000,38230.67,38285,37813.79,38157.7,1622166847],[1622170800000,38157.7,38347.86,38151.31,38151.31,1622170453],[1622174400000,38151.31,38235.09,37961.27,38059.17,1622174044],[1622178000000,38059.17,38098.44,37429.55,37429.55,1622177644],[1622181600000,37429.55,37611.43,36894.56,36894.56,1622181249],[1622185200000,36894.56,37129.55,36587.7,37046.25,1622184844],[1622188800000,37046.25,37334,36680.9,36680.9,1622188455],[1622192400000,36680.9,37073.03,36680.9,36709.38,1622192049],[1622196000000,36709.38,36709.38,35625.79,36065.41,1622195651],[1622199600000,36065.41,36255.2,35817.59,36037.33,1622199248],[1622203200000,36037.33,36195.59,35507.77,35507.77,1622202845],[1622206800000,35507.77,36528.42,35178.37,36471.89,1622206452],[1622210400000,36471.89,37137.56,36441.18,37017.98,1622210044],[1622214000000,37017.98,37073.59,36725.38,36841.41,1622213645],[1622217600000,36841.41,37013.56,36578.74,36908.5,1622217244],[1622221200000,36908.5,36908.5,36222.61,36342.8,1622220851],[1622224800000,36342.8,36342.8,35892.12,36314.19,1622224445],[1622228400000,36314.19,36327.92,35625.16,36181.21,1622228048],[1622232000000,36181.21,36342.25,35697.54,35804.49,1622231643],[1622235600000,35804.49,36255.49,35455.14,35497.24,1622235248],[1622239200000,35497.24,35497.24,34884.39,35154.99,1622238850],[1622242800000,35154.99,35536.44,34924.11,34924.83,1622242453],[1622246400000,34924.83,35716.68,34910.98,35716.68,1622246044],[1622250000000,35716.68,36029.62,35696.78,36001.41,1622249650],[1622253600000,36001.41,36451.64,36001.41,36299.04,1622253246],[1622257200000,36299.04,36509.62,36238.96,36436.01,1622256844],[1622260800000,36436.01,36576.98,36245.05,36349.31,1622260452],[1622264400000,36349.31,36594.25,36303.78,36441.81,1622264047],[1622268000000,36441.81,37107.5,35879,36938.69,1622267648],[1622271600000,36938.69,37050.67,36712.42,36712.42,1622271245],[1622275200000,36712.42,36712.42,36118.15,36238.84,1622274843],[1622278800000,36238.84,36304.44,35795.52,35876.56,1622278450],[1622282400000,35876.56,35891.53,34961.75,35511.61,1622282045],[1622286000000,35511.61,35511.61,35056.18,35235.9,1622285643],[1622289600000,35235.9,35588.86,34745.76,35537.77,1622289245],[1622293200000,35537.77,35537.77,34790.57,34790.57,1622292850],[1622296800000,34790.57,34918.82,34197.03,34670.16,1622296446],[1622300400000,34670.16,35092.33,34479.59,34617.3,1622300046],[1622304000000,34617.3,34687.01,34075.22,34314.63,1622303647],[1622307600000,34314.63,34603.93,34220.77,34506.18,1622307246],[1622311200000,34506.18,34641.66,33965.76,33965.76,1622310844],[1622314800000,33965.76,34175.37,33705.22,33929.17,1622314445],[1622318400000,33929.17,34026.59,33737.99,33958.47,1622318043],[1622322000000,33958.47,34370.56,33876.33,34154.57,1622321649],[1622325600000,34154.57,34549.19,34103.99,34549.19,1622325246],[1622329200000,34549.19,34602.91,34348.39,34458.04,1622328851],[1622332800000,34458.04,34889.11,34310.04,34603.58,1622332444],[1622336400000,34603.58,34603.58,33523.92,33523.92,1622336050],[1622340000000,33523.92,34002.61,33523.92,33878.24,1622339645],[1622343600000,33878.24,34493.39,33856.55,34493.39,1622343249],[1622347200000,34493.39,34723.76,34450.6,34691.82,1622346846],[1622350800000,34691.82,35170.35,34691.82,34902.84,1622350444],[1622354400000,34902.84,35400.26,34767.28,35400.26,1622354047],[1622358000000,35400.26,35725.5,35314.09,35725.5,1622357646],[1622361600000,35725.5,36098.94,35682.63,36007.6,1622361246],[1622365200000,36007.6,36017.77,35602.59,35791.67,1622364845],[1622368800000,35791.67,35940.68,35743.56,35910.46,1622368447],[1622372400000,35910.46,36014.1,35747.14,35823.97,1622372048],[1622376000000,35823.97,35983.69,35776.22,35983.69,1622375643],[1622379600000,35983.69,36283.73,35462.26,35462.26,1622379250],[1622383200000,35462.26,35769.54,35411.9,35616.93,1622382843],[1622386800000,35616.93,35708.19,35201.17,35361.84,1622386444],[1622390400000,35361.84,35493.79,35279.93,35493.79,1622390047],[1622394000000,35493.79,35821.05,35371.19,35631.84,1622393643],[1622397600000,35631.84,35908.92,35631.84,35818.39,1622397246],[1622401200000,35818.39,36195.63,35818.39,36138.8,1622400846],[1622404800000,36138.8,36246.45,36111.11,36122.8,1622404443],[1622408400000,36122.8,36243.5,35958.31,36075.65,1622408046],[1622412000000,36075.65,36234.74,35992.61,36098.3,1622411655],[1622415600000,36098.3,36098.3,35726.09,35808.24,1622415247],[1622419200000,35808.24,35808.24,35605.68,35626.98,1622418843],[1622422800000,35626.98,35843.11,35267.42,35407.99,1622422452],[1622426400000,35407.99,35407.99,34873.92,34911.98,1622426046],[1622430000000,34911.98,34911.98,34644.92,34910.58,1622429649],[1622433600000,34910.58,34910.58,34444.21,34445.39,1622433244],[1622437200000,34445.39,34639.69,34249.68,34408.49,1622436843],[1622440800000,34408.49,34620.94,34307.03,34426.27,1622440450],[1622444400000,34426.27,34923.3,34426.27,34891.76,1622444046],[1622448000000,34891.76,35942.12,34891.76,35920.03,1622447647],[1622451600000,35920.03,36219.99,35690.46,36103.57,1622451243],[1622455200000,36103.57,36319.01,36082.86,36082.86,1622454851],[1622458800000,36082.86,36944.79,35980.94,36944.79,1622458443],[1622462400000,36944.79,37176.07,36874.6,36878.68,1622462056],[1622466000000,36878.68,37171.17,36705.4,36762.61,1622465648],[1622469600000,36762.61,37071.53,36613.2,36613.2,1622469244],[1622473200000,36613.2,36893.81,36446.58,36627.01,1622472849],[1622476800000,36627.01,37097.14,36627.01,36992.63,1622476448],[1622480400000,36992.63,37461.42,36833.4,37163.8,1622480044],[1622484000000,37163.8,37163.8,36793.05,36860.8,1622483644],[1622487600000,36860.8,36890.18,36663.48,36663.48,1622487249],[1622491200000,36663.48,36800.58,36608.45,36661.8,1622490843],[1622494800000,36661.8,36959.14,36630.82,36729.13,1622494445],[1622498400000,36729.13,36844.94,36703.58,36818.98,1622498051],[1622502000000,36818.98,37226,36818.98,36978.1,1622501647],[1622505600000,36978.1,37450.41,36939.33,37350.23,1622505243],[1622509200000,37350.23,37759.54,37340.6,37729.41,1622508844],[1622512800000,37729.41,37751.97,37320.18,37320.18,1622512447],[1622516400000,37320.18,37331.99,36710.75,36807.02,1622516048],[1622520000000,36807.02,37091.83,36610.62,36632.68,1622519650],[1622523600000,36632.68,36956.14,36632.68,36877.67,1622523245],[1622527200000,36877.67,37276.57,36871.14,37276.57,1622526847],[1622530800000,37276.57,37415.94,36824.71,36869.9,1622530449],[1622534400000,36869.9,37169.15,36743.61,36817.23,1622534051],[1622538000000,36817.23,36877.08,36085.1,36085.1,1622537650],[1622541600000,36085.1,36359.61,36034.88,36359.61,1622541248],[1622545200000,36359.61,36461.6,36169.28,36364.03,1622544848],[1622548800000,36364.03,36697.84,36362.96,36588.59,1622548445],[1622552400000,36588.59,36588.59,36199.74,36327.84,1622552056],[1622556000000,36327.84,37296.69,35823.03,37151.19,1622555652],[1622559600000,37151.19,37225.64,36810.98,36832.72,1622559244],[1622563200000,36832.72,36832.72,36225.15,36225.15,1622562850],[1622566800000,36225.15,36312.29,36143.8,36148.08,1622566444],[1622570400000,36148.08,36166.82,35787.09,36094.53,1622570044],[1622574000000,36094.53,36456.03,36094.53,36444.01,1622573647],[1622577600000,36444.01,36444.01,35868.92,35908.73,1622577244],[1622581200000,35908.73,36294.72,35908.73,36221.95,1622580844],[1622584800000,36221.95,36347.76,36188.11,36282.89,1622584446],[1622588400000,36282.89,36518.86,36282.89,36287.24,1622588043],[1622592000000,36287.24,36791.24,36287.24,36679.33,1622591646],[1622595600000,36679.33,36758.72,36340.1,36533.08,1622595243],[1622599200000,36533.08,36533.08,36036.41,36202.63,1622598845],[1622602800000,36202.63,36481.53,36197.35,36405.76,1622602447],[1622606400000,36405.76,36623.82,36337.58,36449.37,1622606052],[1622610000000,36449.37,36683.29,36449.37,36619.42,1622609648],[1622613600000,36619.42,36814.24,36531.09,36814.24,1622613250],[1622617200000,36814.24,36904.65,36681.59,36681.59,1622616848],[1622620800000,36681.59,37341.7,36681.59,37311.28,1622620445],[1622624400000,37311.28,37311.28,37142.85,37220.59,1622624045],[1622628000000,37220.59,37410.71,37220.59,37346.91,1622627645],[1622631600000,37346.91,37346.91,37099.29,37099.29,1622631248],[1622635200000,37099.29,37306.28,36986.94,37246.74,1622634852],[1622638800000,37246.74,37357.08,37182.91,37328.71,1622638443],[1622642400000,37328.71,37748.9,37149.58,37589.25,1622642043],[1622646000000,37589.25,37960.96,37494.83,37843.23,1622645654],[1622649600000,37843.23,38231.34,37843.23,38047.79,1622649246],[1622653200000,38047.79,38204.88,37845.28,37845.28,1622652846],[1622656800000,37845.28,37929.96,37845.28,37874.65,1622656444],[1622660400000,37874.65,38059.37,37823.13,38055.9,1622660047],[1622664000000,38055.9,38055.9,37883.78,37909.18,1622663651],[1622667600000,37909.18,37940.74,37635.81,37767.72,1622667248],[1622671200000,37767.72,37901.88,37682.56,37883.45,1622670844],[1622674800000,37883.45,37883.81,37453.95,37501.51,1622674451],[1622678400000,37501.51,37726.03,37499.98,37645.4,1622678045],[1622682000000,37645.4,37700.5,37366.77,37366.77,1622681643],[1622685600000,37366.77,37571.03,37366.77,37391.29,1622685243],[1622689200000,37391.29,37429.16,37300.8,37300.8,1622688847],[1622692800000,37300.8,37610.24,37300.8,37610.24,1622692450],[1622696400000,37610.24,37929.37,37610.24,37929.37,1622696044],[1622700000000,37929.37,38844.63,37929.37,38844.63,1622699644],[1622703600000,38844.63,38947.69,38648.09,38840.98,1622703248],[1622707200000,38840.98,38917.87,38636.03,38683.39,1622706844],[1622710800000,38683.39,38873.51,38676.53,38784.75,1622710449],[1622714400000,38784.75,39138.1,38761.35,39106.87,1622714052],[1622718000000,39106.87,39445.21,39077.61,39402.03,1622717644],[1622721600000,39402.03,39402.03,38957.07,39006.22,1622721249],[1622725200000,39006.22,39006.22,38685.45,38920.67,1622724849],[1622728800000,38920.67,39235.83,38405.21,38405.21,1622728450],[1622732400000,38405.21,38703.09,38405.21,38520.06,1622732047],[1622736000000,38520.06,38753.38,38512.8,38512.8,1622735651],[1622739600000,38512.8,38950.55,38481.1,38826.86,1622739254],[1622743200000,38826.86,38933.93,38813.9,38813.9,1622742843],[1622746800000,38813.9,38905.15,38595.58,38672.31,1622746448],[1622750400000,38672.31,38674.36,38548.25,38593.93,1622750046],[1622754000000,38593.93,38716.64,38576.95,38576.95,1622753643],[1622757600000,38576.95,38971.99,38576.95,38806.69,1622757251],[1622761200000,38806.69,39004.24,38745.41,38948.38,1622760854],[1622764800000,38948.38,39247.69,38944.1,39144.82,1622764446],[1622768400000,39144.82,39171,38742.13,38748.17,1622768051],[1622772000000,38748.17,38748.17,37848.37,37868.52,1622771645],[1622775600000,37868.52,37884.17,37498.35,37822.89,1622775245],[1622779200000,37822.89,38071.98,37654.93,37964.86,1622778843],[1622782800000,37964.86,37964.86,37634.82,37699.82,1622782444],[1622786400000,37699.82,37699.82,36686.34,36816.32,1622786051],[1622790000000,36816.32,36997.38,36671.79,36671.79,1622789646],[1622793600000,36671.79,36762.59,36364.56,36762.59,1622793244],[1622797200000,36762.59,36798.53,36412.12,36798.53,1622796851],[1622800800000,36798.53,36833.52,36516.71,36819.37,1622800447],[1622804400000,36819.37,37010.09,36733.05,36772.19,1622804043],[1622808000000,36772.19,36832.9,36446.31,36541.53,1622807643],[1622811600000,36541.53,36970.14,35794.37,36970.14,1622811250],[1622815200000,36970.14,37036.89,36755.72,36755.72,1622814848],[1622818800000,36755.72,36755.72,36395.28,36604.53,1622818447],[1622822400000,36604.53,36999.96,36604.53,36999.96,1622822044],[1622826000000,36999.96,37052.93,36851.35,36851.35,1622825644],[1622829600000,36851.35,37210.13,36851.35,37189.79,1622829247],[1622833200000,37189.79,37189.79,37057.48,37169.84,1622832845],[1622836800000,37169.84,37169.84,36921.02,36981.94,1622836453],[1622840400000,36981.94,37122.46,36851.45,37121.28,1622840054],[1622844000000,37121.28,37248.17,37037.79,37175.03,1622843644],[1622847600000,37175.03,37234.11,37135.54,37214.35,1622847245],[1622851200000,37214.35,37235.25,36620.57,36939.59,1622850844],[1622854800000,36939.59,37599.34,36780.35,37559.04,1622854444],[1622858400000,37559.04,37783.77,37559.04,37783.77,1622858049],[1622862000000,37783.77,37799.77,37400.02,37489.77,1622861643],[1622865600000,37489.77,37755.5,37440.82,37469.34,1622865246],[1622869200000,37469.34,37638.71,37469.34,37597.63,1622868846],[1622872800000,37597.63,37702.52,37551.97,37605.94,1622872444],[1622876400000,37605.94,37826.56,37605.94,37709.62,1622876043],[1622880000000,37709.62,37908.95,37693.61,37693.61,1622879651],[1622883600000,37693.61,37871.19,37536.58,37824.04,1622883251],[1622887200000,37824.04,37824.04,37235.45,37235.45,1622886845],[1622890800000,37235.45,37235.45,36356.51,36371.59,1622890454],[1622894400000,36371.59,36537.72,35803,35803,1622894047],[1622898000000,35803,36106.16,35548.82,35932.89,1622897644],[1622901600000,35932.89,36049.17,35816.31,35883.87,1622901244],[1622905200000,35883.87,35972.61,35618.36,35711.45,1622904846],[1622908800000,35711.45,36135.43,35632.93,36135.43,1622908446],[1622912400000,36135.43,36343.61,36068.1,36074.38,1622912044],[1622916000000,36074.38,36190.39,35939.06,36066.07,1622915647],[1622919600000,36066.07,36142.53,35985.41,36134.48,1622919246],[1622923200000,36134.48,36240.77,36001.62,36001.62,1622922844],[1622926800000,36001.62,36001.62,35614,35614,1622926452],[1622930400000,35614,35960.77,34971.42,35003.31,1622930045],[1622934000000,35003.31,35319.66,34946.58,35069.91,1622933643],[1622937600000,35069.91,35432.2,35009.67,35390.18,1622937244],[1622941200000,35390.18,35648.53,35390.18,35540.12,1622940857],[1622944800000,35540.12,36092.21,35540.12,36041.68,1622944444],[1622948400000,36041.68,36206.39,36041.68,36206.39,1622948046],[1622952000000,36206.39,36206.39,35888.22,36013.49,1622951646],[1622955600000,36013.49,36190.69,35991.96,36190.69,1622955244],[1622959200000,36190.69,36190.69,36049.75,36131.9,1622958843],[1622962800000,36131.9,36398.59,35806.3,35958.44,1622962445],[1622966400000,35958.44,36151.44,35897.46,36136.86,1622966049],[1622970000000,36136.86,36226.81,36046.8,36046.8,1622969649],[1622973600000,36046.8,36341.13,36046.8,36173.88,1622973245],[1622977200000,36173.88,36194.51,35964.37,36000.97,1622976843],[1622980800000,36000.97,36011.44,35914.01,35955.58,1622980446],[1622984400000,35955.58,36079.11,35932.43,35932.43,1622984044],[1622988000000,35932.43,35999.99,35680.63,35680.63,1622987654],[1622991600000,35680.63,35849.94,35579.05,35849.94,1622991243],[1622995200000,35849.94,36342.2,35849.94,36146.96,1622994845],[1622998800000,36146.96,36284.83,36146.96,36214.63,1622998446],[1623002400000,36214.63,36232.41,36016.44,36016.44,1623002056],[1623006000000,36016.44,36056.9,35895.6,35901.33,1623005644],[1623009600000,35901.33,35907.29,35791.09,35795.93,1623009252],[1623013200000,35795.93,35873.35,35698.09,35854.82,1623012845],[1623016800000,35854.82,35998.71,35854.82,35921.54,1623016451],[1623020400000,35921.54,36001.49,35350.22,35428.25,1623020047],[1623024000000,35428.25,35838.7,35428.25,35838.7,1623023644],[1623027600000,35838.7,36360.85,35660.03,36334.24,1623027244],[1623031200000,36334.24,36790.57,36218.54,36790.57,1623030844],[1623034800000,36790.57,36790.57,36605.18,36692.37,1623034444],[1623038400000,36692.37,36709.85,36345.3,36417.1,1623038052],[1623042000000,36417.1,36537.18,36293.03,36293.03,1623041646],[1623045600000,36293.03,36363.81,36194.86,36363.81,1623045245],[1623049200000,36363.81,36380.02,36126.39,36149.99,1623048844],[1623052800000,36149.99,36166.68,35935.3,36146.15,1623052456],[1623056400000,36146.15,36165.03,35985.88,36070.22,1623056048],[1623060000000,36070.22,36323.37,36070.22,36311.15,1623059644],[1623063600000,36311.15,36562.67,36311.15,36557.06,1623063243],[1623067200000,36557.06,36601.76,36396.23,36396.23,1623066847],[1623070800000,36396.23,36715.97,36318.83,36693.96,1623070443],[1623074400000,36693.96,36693.96,36493.16,36493.16,1623074049],[1623078000000,36493.16,36493.16,35974.23,35974.23,1623077644],[1623081600000,35974.23,36121.19,35974.23,36091.44,1623081255],[1623085200000,36091.44,36091.44,35824.23,35826.6,1623084847],[1623088800000,35826.6,35843.36,35651.38,35703.55,1623088446],[1623092400000,35703.55,35779.03,35493.16,35567.33,1623092050],[1623096000000,35567.33,35603.33,35381.61,35562.8,1623095647],[1623099600000,35562.8,35671.22,34815.64,34815.64,1623099245],[1623103200000,34815.64,34815.64,33969.19,34118.43,1623102844],[1623106800000,34118.43,34301.38,34009.42,34144.45,1623106446],[1623110400000,34144.45,34151.37,33723.57,33747.65,1623110044],[1623114000000,33747.65,34017.37,33494.65,33609.27,1623113647],[1623117600000,33609.27,33837.14,33609.27,33681.41,1623117244],[1623121200000,33681.41,33798.13,33462.67,33462.67,1623120841],[1623124800000,33462.67,33462.67,33245.72,33245.72,1623124441],[1623128400000,33245.72,33245.72,33132.2,33132.2,1623128042],[1623132000000,33132.2,33132.2,32986.84,32986.84,1623131641],[1623135600000,32986.84,32986.84,32913.71,32913.71,1623135242],[1623139200000,32913.71,33150.42,32886.5,33022.07,1623138844],[1623142800000,33022.07,33274.09,32969.35,33167.86,1623142446],[1623146400000,33167.86,33167.86,32875.44,32878.35,1623146044],[1623150000000,32878.35,33149.55,32870.11,32870.11,1623149641],[1623153600000,32870.11,33121.02,32856.45,33121.02,1623153244],[1623157200000,33121.02,33140.36,32886.27,32889.5,1623156845],[1623160800000,32889.5,32965.65,32830.51,32830.51,1623160442],[1623164400000,32830.51,32830.51,32791.98,32791.98,1623164041],[1623168000000,32791.98,32791.98,32755.3,32755.3,1623167642],[1623171600000,32755.3,32755.3,32717.38,32717.38,1623171241],[1623175200000,32717.38,32717.38,32613.2,32613.2,1623174842],[1623178800000,32613.2,32613.2,32463.78,32525.16,1623178452],[1623182400000,32525.16,32876.86,32525.16,32813.3,1623182043],[1623186000000,32813.3,33677.27,32770.41,33677.27,1623185644],[1623189600000,33677.27,33704.92,33363.13,33640.01,1623189247],[1623193200000,33640.01,33675.35,33498.82,33498.82,1623192844],[1623196800000,33498.82,33643.62,33394.64,33526.57,1623196444],[1623200400000,33526.57,33526.57,32983.96,33032.04,1623200052],[1623204000000,33032.04,33067.63,32714.84,32714.84,1623203647],[1623207600000,32714.84,33168.49,32475.87,33168.49,1623207253],[1623211200000,33168.49,33168.49,32767.91,32959.48,1623210844],[1623214800000,32959.48,33010.66,32591.16,32861.64,1623214455],[1623218400000,32861.64,33638.05,32843.74,33508.15,1623218054],[1623222000000,33508.15,34137.29,33496.27,34137.29,1623221646],[1623225600000,34137.29,34431.5,34137.29,34364.46,1623225253],[1623229200000,34364.46,34364.46,33930.55,34085.91,1623228845],[1623232800000,34085.91,34367.68,33939.54,34280.97,1623232443],[1623236400000,34280.97,34633.45,34062.47,34596.92,1623236046],[1623240000000,34596.92,34875.05,34422.31,34875.05,1623239645],[1623243600000,34875.05,35349.69,34875.05,34959.73,1623243245],[1623247200000,34959.73,35040.55,34852.78,34986.13,1623246844],[1623250800000,34986.13,35377.68,34947.03,35247.14,1623250445],[1623254400000,35247.14,36575.61,34865.34,36405.38,1623254051],[1623258000000,36405.38,36548.17,36405.38,36548.17,1623257644],[1623261600000,36548.17,36840.99,36458.22,36458.22,1623261244],[1623265200000,36458.22,36576.48,36194.62,36194.62,1623264844],[1623268800000,36194.62,36194.62,35999.75,36021.42,1623268447],[1623272400000,36021.42,36378.57,36021.42,36378.57,1623272049],[1623276000000,36378.57,36749.16,36277.81,36749.16,1623275644],[1623279600000,36749.16,37144.51,36663.59,37144.51,1623279245],[1623283200000,37144.51,37451.05,37144.51,37451.05,1623282847],[1623286800000,37451.05,37451.05,36980.79,37101.66,1623286449],[1623290400000,37101.66,37176.39,37030.42,37145.53,1623290046],[1623294000000,37145.53,37145.53,36976.71,37049.99,1623293644],[1623297600000,37049.99,37304.9,37049.99,37075.02,1623297246],[1623301200000,37075.02,37075.02,36791.66,36791.66,1623300850],[1623304800000,36791.66,36821.11,36625.3,36725.61,1623304456],[1623308400000,36725.61,36862.92,36725.61,36800.96,1623308046],[1623312000000,36800.96,36923.17,36755.39,36923.17,1623311644],[1623315600000,36923.17,36953.42,36440.45,36440.45,1623315244],[1623319200000,36440.45,37302.29,36416.4,37302.29,1623318847],[1623322800000,37302.29,38258.22,37302.29,37908.65,1623322443],[1623326400000,37908.65,37936.54,37826.17,37826.17,1623326047],[1623330000000,37826.17,37934.12,37595.35,37934.12,1623329645],[1623333600000,37934.12,37934.12,37612.4,37891.09,1623333243],[1623337200000,37891.09,37891.09,36948.66,36948.66,1623336849],[1623340800000,36948.66,37100.42,36777.87,36777.87,1623340453],[1623344400000,36777.87,36909.19,36777.87,36895.18,1623344044],[1623348000000,36895.18,36895.18,36488.37,36488.37,1623347644],[1623351600000,36488.37,36699.37,36488.37,36663.19,1623351245],[1623355200000,36663.19,36762.12,36517.92,36762.12,1623354850],[1623358800000,36762.12,36762.12,36116.12,36314.75,1623358455],[1623362400000,36314.75,36652.78,36314.75,36652.78,1623362044],[1623366000000,36652.78,36867.43,36630.11,36799.35,1623365645],[1623369600000,36799.35,36900.11,36784.35,36812.17,1623369244],[1623373200000,36812.17,36966.56,36646.98,36646.98,1623372848],[1623376800000,36646.98,36646.98,36265.29,36419.9,1623376446],[1623380400000,36419.9,36419.9,36185.92,36310.17,1623380045],[1623384000000,36310.17,36746.05,36310.17,36681.58,1623383645],[1623387600000,36681.58,36966.85,36681.58,36966.85,1623387245],[1623391200000,36966.85,37173.88,36966.85,37173.88,1623390843],[1623394800000,37173.88,37173.88,36719.59,36719.59,1623394444],[1623398400000,36719.59,36938.56,36509.59,36938.56,1623398043],[1623402000000,36938.56,37154.57,36938.56,37028.56,1623401643],[1623405600000,37028.56,37234.79,37017.6,37066.02,1623405247],[1623409200000,37066.02,37476.82,37066.02,37476.82,1623408852],[1623412800000,37476.82,37476.82,37333.15,37338.74,1623412443],[1623416400000,37338.74,37395.79,37155.48,37316.68,1623416046],[1623420000000,37316.68,37439.42,37316.68,37439.42,1623419645],[1623423600000,37439.42,37449.65,37302.13,37302.13,1623423248],[1623427200000,37302.13,37302.13,36915.96,36981.93,1623426844],[1623430800000,36981.93,36981.93,36680.4,36680.4,1623430444],[1623434400000,36680.4,36926.78,36680.4,36926.78,1623434051],[1623438000000,36926.78,36927.45,36877.59,36925.11,1623437646],[1623441600000,36925.11,37239.27,36925.11,37238.33,1623441246],[1623445200000,37238.33,37339.89,37238.33,37339.89,1623444850],[1623448800000,37339.89,37339.89,36913.91,36913.91,1623448446],[1623452400000,36913.91,37463.65,36913.91,37463.65,1623452053],[1623456000000,37463.65,37463.65,37085,37374.64,1623455656],[1623459600000,37374.64,37374.64,37133.06,37185.87,1623459247],[1623463200000,37185.87,37185.87,36448.97,36448.97,1623462843],[1623466800000,36448.97,36448.97,35723.14,35918.52,1623466448],[1623470400000,35918.52,35918.52,35392.92,35392.92,1623470044],[1623474000000,35392.92,35618.08,35325.22,35325.22,1623473647],[1623477600000,35325.22,35419.72,35170.5,35170.5,1623477253],[1623481200000,35170.5,35269.07,35170.5,35266.4,1623480846],[1623484800000,35266.4,35453.34,35266.4,35453.34,1623484444],[1623488400000,35453.34,35453.34,35222.32,35222.32,1623488044],[1623492000000,35222.32,35342.96,35204.42,35204.42,1623491645],[1623495600000,35204.42,35871.68,34764.79,35871.68,1623495246],[1623499200000,35871.68,35871.68,35463.63,35585.21,1623498851],[1623502800000,35585.21,36036.56,35585.21,36036.56,1623502449],[1623506400000,36036.56,36057.92,35885.68,36057.92,1623506045],[1623510000000,36057.92,36057.92,35543.27,35673.05,1623509648],[1623513600000,35673.05,35690.91,35472.62,35494.28,1623513245],[1623517200000,35494.28,35564.82,35447.95,35523.47,1623516844],[1623520800000,35523.47,35697.83,35455.99,35697.83,1623520446],[1623524400000,35697.83,35962.02,35697.83,35962.02,1623524047],[1623528000000,35962.02,35962.02,35766.83,35766.83,1623527651],[1623531600000,35766.83,36070.42,35753.58,36070.42,1623531243],[1623535200000,36070.42,36070.42,35886.82,35886.82,1623534847],[1623538800000,35886.82,35886.82,35661.63,35661.63,1623538446],[1623542400000,35661.63,35840.85,35640.08,35640.08,1623542043],[1623546000000,35640.08,35668.14,35447.46,35668.14,1623545655],[1623549600000,35668.14,35790.77,35668.14,35790.77,1623549253],[1623553200000,35790.77,35861.65,35550.04,35550.04,1623552847],[1623556800000,35550.04,35550.04,34978.64,34978.64,1623556443],[1623560400000,34978.64,35047.62,34913.78,35047.62,1623560050],[1623564000000,35047.62,35198.68,34990.18,35041.29,1623563650],[1623567600000,35041.29,35196.12,34964.06,35196.12,1623567249],[1623571200000,35196.12,35374.55,35196.12,35313.52,1623570845],[1623574800000,35313.52,35556.24,35261.33,35556.24,1623574443],[1623578400000,35556.24,35615.58,35556.24,35615.58,1623578044],[1623582000000,35615.58,35999.27,35615.58,35999.27,1623581650],[1623585600000,35999.27,36059.38,35785.26,35785.26,1623585248],[1623589200000,35785.26,36025.55,35785.26,35938.7,1623588844],[1623592800000,35938.7,36026.02,35905.95,36026.02,1623592443],[1623596400000,36026.02,36026.02,35761.46,35910.3,1623596044],[1623600000000,35910.3,35993.46,35825.98,35993.46,1623599644],[1623603600000,35993.46,37038.44,35993.46,37038.44,1623603255],[1623607200000,37038.44,37409.01,37035.1,37409.01,1623606846],[1623610800000,37409.01,37508.07,37339.75,37398.01,1623610444],[1623614400000,37398.01,37649.35,37358.35,37649.35,1623614050],[1623618000000,37649.35,38919.04,37649.35,38919.04,1623617643],[1623621600000,38919.04,39322.78,38900.99,39049.87,1623621252],[1623625200000,39049.87,39049.87,38843.34,38857.41,1623624844],[1623628800000,38857.41,38880.11,38837.98,38837.98,1623628447],[1623632400000,38837.98,39128.54,38837.98,39128.54,1623632049],[1623636000000,39128.54,39221.86,39068.5,39221.86,1623635649],[1623639600000,39221.86,39221.86,38958.33,39016.45,1623639252],[1623643200000,39016.45,39016.45,38818.19,38818.19,1623642852],[1623646800000,38818.19,39279.4,38818.19,39279.4,1623646443],[1623650400000,39279.4,39527.67,39237.89,39527.67,1623650043],[1623654000000,39527.67,39527.67,39319.63,39319.63,1623653645],[1623657600000,39319.63,39592.5,39319.63,39535.19,1623657249],[1623661200000,39535.19,39634.35,39535.19,39634.35,1623660844],[1623664800000,39634.35,39634.35,39634.35,39634.35,1623664444],[1623668400000,39634.35,39634.35,39160.69,39333.76,1623668052],[1623672000000,39333.76,39359.38,39244.66,39267.2,1623671644],[1623675600000,39267.2,39511.1,39161.89,39511.1,1623675244],[1623679200000,39511.1,40639.83,39511.1,40639.83,1623678844],[1623682800000,40639.83,40876.28,40482.02,40876.28,1623682451],[1623686400000,40876.28,40876.28,40618.93,40630.08,1623686043],[1623690000000,40630.08,40704.99,39899.19,39899.19,1623689644],[1623693600000,39899.19,40231.48,39899.19,40231.48,1623693245],[1623697200000,40231.48,40233.03,39915.6,39915.6,1623696846],[1623700800000,39915.6,39915.6,39534.31,39745.53,1623700453],[1623704400000,39745.53,39874.31,39645.06,39874.31,1623704045],[1623708000000,39874.31,40181.55,39793.88,40181.55,1623707644],[1623711600000,40181.55,40286.27,40179.95,40227.49,1623711243],[1623715200000,40227.49,40514.95,40139.19,40514.95,1623714851],[1623718800000,40514.95,40836.36,40491.41,40491.41,1623718448],[1623722400000,40491.41,40491.41,40079.12,40079.12,1623722045],[1623726000000,40079.12,40274.53,39981.6,40194.63,1623725650],[1623729600000,40194.63,40484.96,40194.63,40484.96,1623729246],[1623733200000,40484.96,40498.72,40369.47,40498.72,1623732851],[1623736800000,40498.72,40540.73,40293.6,40293.6,1623736445],[1623740400000,40293.6,40504.04,40293.6,40306.51,1623740049],[1623744000000,40306.51,40310.16,40233.45,40293.21,1623743645],[1623747600000,40293.21,40353.98,39818.4,39818.4,1623747252],[1623751200000,39818.4,39928.7,39818.4,39928.7,1623750844],[1623754800000,39928.7,40101.7,39928.7,39974.95,1623754447],[1623758400000,39974.95,40006.21,39753.14,39753.14,1623758044],[1623762000000,39753.14,40110.01,39753.14,39990.45,1623761650],[1623765600000,39990.45,40341.13,39990.45,40198.5,1623765247],[1623769200000,40198.5,40339.28,40077.84,40077.84,1623768844],[1623772800000,40077.84,40077.84,39935.37,40007.28,1623772448],[1623776400000,40007.28,40189.44,40007.28,40189.44,1623776044],[1623780000000,40189.44,40416.13,40189.44,40416.13,1623779644],[1623783600000,40416.13,41261.99,40416.13,40670.62,1623783246],[1623787200000,40670.62,40670.62,40074.75,40074.75,1623786846],[1623790800000,40074.75,40074.75,39916.87,39997.1,1623790444],[1623794400000,39997.1,40005.86,39965.5,40003.85,1623794044],[1623798000000,40003.85,40178.16,39957.71,40178.16,1623797643],[1623801600000,40178.16,40335.99,40115.64,40335.99,1623801246],[1623805200000,40335.99,40335.99,40011.36,40011.36,1623804843],[1623808800000,40011.36,40011.36,39746.02,39984.96,1623808443],[1623812400000,39984.96,40102.08,39963.69,39963.69,1623812045],[1623816000000,39963.69,40082.01,39963.69,40018.55,1623815647],[1623819600000,40018.55,40316.06,39949.95,40316.06,1623819243],[1623823200000,40316.06,40339.27,40246.92,40262.57,1623822847],[1623826800000,40262.57,40472.22,40262.57,40472.22,1623826447],[1623830400000,40472.22,40472.22,40266.93,40266.93,1623830046],[1623834000000,40266.93,40266.93,40118.35,40118.35,1623833655],[1623837600000,40118.35,40118.35,40040.21,40104.64,1623837249],[1623841200000,40104.64,40104.64,39788.22,39788.22,1623840847],[1623844800000,39788.22,39788.22,39077.99,39077.99,1623844444],[1623848400000,39077.99,39146.51,39031.65,39109.96,1623848043],[1623852000000,39109.96,39158.77,39065.55,39158.77,1623851646],[1623855600000,39158.77,39244.74,39130.85,39130.85,1623855257],[1623859200000,39130.85,39130.85,38740.52,38740.52,1623858844],[1623862800000,38740.52,39058.54,38740.52,38761.07,1623862447],[1623866400000,38761.07,38969.81,38658.47,38969.81,1623866044],[1623870000000,38969.81,39145.92,38513.51,38547.5,1623869648],[1623873600000,38547.5,38937.27,38547.5,38722.04,1623873245],[1623877200000,38722.04,38722.04,38622.67,38714.68,1623876846],[1623880800000,38714.68,38714.68,38566.53,38651.68,1623880454],[1623884400000,38651.68,38793.48,38639.91,38639.91,1623884049],[1623888000000,38639.91,38639.91,38220.83,38264.09,1623887646],[1623891600000,38264.09,38608.91,38264.09,38608.91,1623891247],[1623895200000,38608.91,38723.22,38596.55,38657.14,1623894843],[1623898800000,38657.14,38769.13,38643.62,38762.88,1623898445],[1623902400000,38762.88,38873.11,38760.34,38873.11,1623902043],[1623906000000,38873.11,39011.41,38849.01,38849.01,1623905646],[1623909600000,38849.01,38849.01,38753.96,38840.94,1623909248],[1623913200000,38840.94,39147.01,38752.95,39147.01,1623912846],[1623916800000,39147.01,39258.05,39147.01,39251.99,1623916446],[1623920400000,39251.99,39252.5,39198.38,39198.38,1623920044],[1623924000000,39198.38,39272.66,39198.38,39266.53,1623923648],[1623927600000,39266.53,39473.45,39266.53,39341.41,1623927246],[1623931200000,39341.41,39341.41,39184.75,39248.44,1623930846],[1623934800000,39248.44,39248.44,38779.73,38779.73,1623934443],[1623938400000,38779.73,38836.33,38738.03,38836.33,1623938045],[1623942000000,38836.33,38836.33,38561.1,38745.26,1623941643],[1623945600000,38745.26,38992.93,38745.26,38992.93,1623945245],[1623949200000,38992.93,39011.8,38447.78,38447.78,1623948852],[1623952800000,38447.78,38486.46,37855.61,37855.61,1623952448],[1623956400000,37855.61,37855.61,37665.8,37849.32,1623956044],[1623960000000,37849.32,37849.32,37782.83,37828.46,1623959646],[1623963600000,37828.46,37828.46,37745.77,37770.5,1623963247],[1623967200000,37770.5,37811.64,37649.5,37811.64,1623966852],[1623970800000,37811.64,37811.64,37761.82,37777,1623970446],[1623974400000,37777,38062.62,37777,38062.62,1623974048],[1623978000000,38062.62,38062.62,37986.74,37986.74,1623977644],[1623981600000,37986.74,37986.74,37653.2,37722.68,1623981247],[1623985200000,37722.68,37867.71,37273.87,37867.71,1623984847],[1623988800000,37867.71,37994.2,37809.19,37994.2,1623988452],[1623992400000,37994.2,38017.24,37929.76,38017.24,1623992043],[1623996000000,38017.24,38017.24,37855.16,37855.16,1623995645],[1623999600000,37855.16,37855.16,37492.72,37492.72,1623999250],[1624003200000,37492.72,37740.86,37489.03,37740.86,1624002844],[1624006800000,37740.86,37856.82,37721.01,37835.68,1624006445],[1624010400000,37835.68,37882.38,37635.54,37635.54,1624010045],[1624014000000,37635.54,37757.21,37282.63,37757.21,1624013647],[1624017600000,37757.21,37874.01,37757.21,37874.01,1624017243],[1624021200000,37874.01,37874.01,37394.16,37394.16,1624020847],[1624024800000,37394.16,37420.5,37143.65,37217.13,1624024444],[1624028400000,37217.13,37228.5,36709.14,36709.14,1624028043],[1624032000000,36709.14,36709.14,36483.61,36483.61,1624031647],[1624035600000,36483.61,36640.84,36424.44,36640.84,1624035247],[1624039200000,36640.84,36640.84,36403.01,36403.01,1624038856],[1624042800000,36403.01,36403.01,35620.98,35620.98,1624042445],[1624046400000,35620.98,35620.98,35270.46,35425.92,1624046044],[1624050000000,35425.92,35882.72,35425.92,35480.17,1624049644],[1624053600000,35480.17,35659.66,35480.17,35659.66,1624053244],[1624057200000,35659.66,35674.38,35493.93,35493.93,1624056844],[1624060800000,35493.93,35818.81,35493.93,35818.81,1624060446],[1624064400000,35818.81,35829.18,35787.24,35815.25,1624064050],[1624068000000,35815.25,36305.44,35749.85,36145.69,1624067650],[1624071600000,36145.69,36200.93,35634.8,35634.8,1624071246],[1624075200000,35634.8,35634.8,34933.06,34933.06,1624074843],[1624078800000,34933.06,35136.79,34933.06,35134.93,1624078446],[1624082400000,35134.93,35460.28,35119.02,35414.65,1624082056],[1624086000000,35414.65,35713.66,35414.65,35713.66,1624085643],[1624089600000,35713.66,35812.42,35484.09,35812.42,1624089249],[1624093200000,35812.42,35963.11,35723.39,35963.11,1624092844],[1624096800000,35963.11,35963.11,35747.72,35747.72,1624096446],[1624100400000,35747.72,35889.04,35674.83,35889.04,1624100047],[1624104000000,35889.04,35974.86,35795.04,35974.86,1624103647],[1624107600000,35974.86,36328.45,35813.33,35813.33,1624107246],[1624111200000,35813.33,35901.3,35799.9,35901.3,1624110849],[1624114800000,35901.3,36093.03,35806.72,36092.15,1624114449],[1624118400000,36092.15,36231.41,35988.19,35988.19,1624118043],[1624122000000,35988.19,36186.22,35914.08,35914.08,1624121656],[1624125600000,35914.08,35961.39,35776.99,35776.99,1624125245],[1624129200000,35776.99,35805.98,35548.73,35548.73,1624128849],[1624132800000,35548.73,35941.37,35548.73,35858.32,1624132444],[1624136400000,35858.32,36058.03,35858.32,36058.03,1624136044],[1624140000000,36058.03,36210.24,36024.62,36024.62,1624139648],[1624143600000,36024.62,36024.62,35650.92,35650.92,1624143245],[1624147200000,35650.92,35793.41,35495.43,35495.43,1624146844],[1624150800000,35495.43,35615.87,35326.47,35389.4,1624150445],[1624154400000,35389.4,35709.27,35389.4,35709.27,1624154044],[1624158000000,35709.27,35709.27,35411.58,35411.58,1624157648],[1624161600000,35411.58,35707.12,35411.58,35707.12,1624161245],[1624165200000,35707.12,35750.24,35565.12,35750.24,1624164855],[1624168800000,35750.24,35876.59,35750.24,35779.58,1624168443],[1624172400000,35779.58,35780.84,35592.59,35603.97,1624172046],[1624176000000,35603.97,35610.58,35419.54,35610.58,1624175646],[1624179600000,35610.58,35691.91,35361.33,35361.33,1624179245],[1624183200000,35361.33,35361.33,35268.38,35307.15,1624182848],[1624186800000,35307.15,35307.15,34134.49,34134.49,1624186445],[1624190400000,34134.49,34134.49,33971.61,33971.61,1624190045],[1624194000000,33971.61,33971.61,33432.08,33776.76,1624193644],[1624197600000,33776.76,34075.91,33776.76,34075.91,1624197252],[1624201200000,34075.91,34178.96,33935.61,34151.82,1624200846],[1624204800000,34151.82,34534.03,34151.82,34481.42,1624204443],[1624208400000,34481.42,34613.47,34481.42,34500.91,1624208055],[1624212000000,34500.91,34724.03,34500.91,34671.66,1624211643],[1624215600000,34671.66,34892.81,34651.82,34892.81,1624215245],[1624219200000,34892.81,35459.02,34892.81,35459.02,1624218844],[1624222800000,35459.02,35925.04,35444.16,35856.61,1624222448],[1624226400000,35856.61,35856.61,35652.65,35652.65,1624226052],[1624230000000,35652.65,35744.34,35539.96,35744.34,1624229646],[1624233600000,35744.34,35744.34,35614.64,35670.21,1624233245],[1624237200000,35670.21,35698.3,35367.07,35476.74,1624236846],[1624240800000,35476.74,35577.61,35305.67,35305.67,1624240444],[1624244400000,35305.67,35397.27,34942.22,34942.22,1624244044],[1624248000000,34942.22,35158.57,34722.52,34722.52,1624247643],[1624251600000,34722.52,34722.52,34030.52,34030.52,1624251244],[1624255200000,34030.52,34341.93,34023.16,34341.93,1624254845],[1624258800000,34341.93,34460.89,32721.39,32721.39,1624258447],[1624262400000,32721.39,32870.14,32721.39,32870.14,1624262046],[1624266000000,32870.14,33272.94,32870.14,33145.92,1624265648],[1624269600000,33145.92,33172.89,32427.5,33172.89,1624269254],[1624273200000,33172.89,33228.77,32679.84,32722.39,1624272845],[1624276800000,32722.39,32722.39,32410.46,32631.61,1624276449],[1624280400000,32631.61,32631.61,32410.46,32410.46,1624280041],[1624284000000,32410.46,33015.5,32354.92,33015.5,1624283646],[1624287600000,33015.5,33126.85,32633.58,32936.58,1624287243],[1624291200000,32936.58,32944.43,32664.85,32664.85,1624290843],[1624294800000,32664.85,32741.38,32337.7,32337.7,1624294441],[1624298400000,32337.7,32432.25,32249.14,32249.14,1624298041],[1624302000000,32249.14,32703.57,32239.9,32703.57,1624301647],[1624305600000,32703.57,32798.14,32465.45,32465.45,1624305252],[1624309200000,32465.45,32697.72,32465.45,32697.72,1624308843],[1624312800000,32697.72,32697.72,32205.34,32205.34,1624312442],[1624316400000,32205.34,32205.34,32143.05,32143.05,1624316042],[1624320000000,32143.05,32143.05,32057.82,32057.82,1624319641],[1624323600000,32057.82,32057.82,32017.7,32017.7,1624323241],[1624327200000,32017.7,32771.27,31990.56,32771.27,1624326843],[1624330800000,32771.27,32771.27,32518.72,32724.85,1624330448],[1624334400000,32724.85,32995.08,32724.85,32995.08,1624334047],[1624338000000,32995.08,33011.1,32783.74,32900,1624337650],[1624341600000,32900,32954.02,32639.48,32639.48,1624341247],[1624345200000,32639.48,32789.8,32572.32,32572.32,1624344850],[1624348800000,32572.32,32751.72,32572.32,32717.06,1624348449],[1624352400000,32717.06,32717.06,31972.63,31972.63,1624352042],[1624356000000,31972.63,31972.63,31827.43,31827.43,1624355641],[1624359600000,31827.43,31869.79,31786.93,31869.79,1624359251],[1624363200000,31869.79,31869.79,31743.58,31743.58,1624362841],[1624366800000,31743.58,31743.58,31676.69,31676.69,1624366442],[1624370400000,31676.69,31676.69,31623.19,31623.19,1624370041],[1624374000000,31623.19,31623.19,31598.34,31598.34,1624373642],[1624377600000,31598.34,31598.34,31528.67,31528.67,1624377241],[1624381200000,31528.67,32534.6,31518.94,32237.26,1624380843],[1624384800000,32237.26,32540.93,32235.12,32346.49,1624384445],[1624388400000,32346.49,33121.48,32346.49,33121.48,1624388044],[1624392000000,33121.48,33121.48,32393.69,32641.6,1624391652],[1624395600000,32641.6,32807.23,32587.84,32807.23,1624395247],[1624399200000,32807.23,32883.09,32272.89,32272.89,1624398844],[1624402800000,32272.89,32642.9,32272.89,32341.08,1624402449],[1624406400000,32341.08,32546.83,32341.08,32447.32,1624406053],[1624410000000,32447.32,33398.39,32062.89,33398.39,1624409654],[1624413600000,33398.39,34042.45,33398.39,33837.27,1624413246],[1624417200000,33837.27,34100.91,33837.27,34100.91,1624416848],[1624420800000,34100.91,34100.91,33812.16,33822.57,1624420445],[1624424400000,33822.57,33961.43,33797.78,33961.43,1624424050],[1624428000000,33961.43,34256.76,33829.72,34256.76,1624427646],[1624431600000,34256.76,34357.54,33984.14,33984.14,1624431244],[1624435200000,33984.14,34112.95,33899.66,34112.95,1624434848],[1624438800000,34112.95,34242.44,33968.78,33968.78,1624438445],[1624442400000,33968.78,33968.78,33968.78,33968.78,1624442048],[1624446000000,33968.78,34016.28,33968.78,34016.28,1624445645],[1624449600000,34016.28,34016.28,34016.28,34016.28,1624449250],[1624453200000,34016.28,34016.28,34016.28,34016.28,1624452848],[1624456800000,34016.28,34614.79,34016.28,34614.79,1624456444],[1624460400000,34614.79,34614.79,34108.85,34211.51,1624460045],[1624464000000,34211.51,34211.51,33607.03,33654.04,1624463644],[1624467600000,33654.04,33919.03,33552.18,33552.41,1624467246],[1624471200000,33552.41,33723.03,33552.41,33609.57,1624470847],[1624474800000,33609.57,33617.22,33146.27,33340.84,1624474446],[1624478400000,33340.84,33340.84,33130.53,33130.53,1624478052],[1624482000000,33130.53,33157.18,32936.33,33157.18,1624481650],[1624485600000,33157.18,33426.27,33055.94,33229.05,1624485244],[1624489200000,33229.05,33453.84,33229.05,33453.84,1624488848],[1624492800000,33453.84,33636.57,33453.84,33636.57,1624492445],[1624496400000,33636.57,33653.67,33465.54,33465.54,1624496055],[1624500000000,33465.54,33465.54,32829.48,32829.48,1624499650],[1624503600000,32829.48,32829.48,32595.89,32595.89,1624503252],[1624507200000,32595.89,32630.49,32455.81,32455.81,1624506844],[1624510800000,32455.81,32670.16,32455.81,32617.96,1624510448],[1624514400000,32617.96,32811.63,32596.2,32811.63,1624514045],[1624518000000,32811.63,33156.52,32811.63,33156.52,1624517647],[1624521600000,33156.52,33156.52,33004.03,33004.03,1624521251],[1624525200000,33004.03,33132.45,32880.61,33132.45,1624524845],[1624528800000,33132.45,33396.78,33132.45,33396.78,1624528449],[1624532400000,33396.78,33396.78,33254.94,33254.94,1624532043],[1624536000000,33254.94,33746.05,33254.94,33746.05,1624535646],[1624539600000,33746.05,33974.3,33746.05,33968.96,1624539246],[1624543200000,33968.96,34008.44,33798.09,34008.43,1624542843],[1624546800000,34008.43,34021.3,33970.72,33970.72,1624546448],[1624550400000,33970.72,34373.48,33970.72,34139.7,1624550049],[1624554000000,34139.7,34405.7,33959.89,34405.7,1624553652],[1624557600000,34405.7,34918.62,34405.7,34757.72,1624557247],[1624561200000,34757.72,34926.29,34757.72,34913.02,1624560846],[1624564800000,34913.02,34913.02,34747.96,34747.96,1624564446],[1624568400000,34747.96,34932.15,34747.96,34932.15,1624568049],[1624572000000,34932.15,34932.15,34726.86,34726.86,1624571643],[1624575600000,34726.86,34828.93,34622.89,34699.98,1624575248],[1624579200000,34699.98,34788.13,34641.08,34641.08,1624578844],[1624582800000,34641.08,35012.18,34641.08,34730.16,1624582451],[1624586400000,34730.16,34730.16,34415.16,34542.85,1624586046],[1624590000000,34542.85,35254.82,34542.85,35113.34,1624589651],[1624593600000,35113.34,35135.95,34871.91,35068.8,1624593243],[1624597200000,35068.8,35098.15,34748.03,34748.03,1624596854],[1624600800000,34748.03,34748.03,34482.84,34482.84,1624600447],[1624604400000,34482.84,34498.99,34461.83,34461.83,1624604052],[1624608000000,34461.83,34469.12,34086.68,34170.78,1624607646],[1624611600000,34170.78,34276.53,34076.25,34076.25,1624611244],[1624615200000,34076.25,34366.44,33855.18,33855.18,1624614851],[1624618800000,33855.18,33855.18,33699.62,33699.62,1624618444],[1624622400000,33699.62,33734.74,33363.42,33363.42,1624622045],[1624626000000,33363.42,33513.19,32923.71,32923.71,1624625648],[1624629600000,32923.71,33124.48,32913.91,33064.54,1624629249],[1624633200000,33064.54,33282.04,32858.68,32858.68,1624632844],[1624636800000,32858.68,32858.68,32693.26,32856.65,1624636444],[1624640400000,32856.65,32856.65,31986.45,31986.45,1624640045],[1624644000000,31986.45,31986.45,31663.53,31663.53,1624643644],[1624647600000,31663.53,32169.18,31663.53,32169.18,1624647244],[1624651200000,32169.18,32356.53,32058.68,32058.68,1624650848],[1624654800000,32058.68,32306.99,32058.68,32255.63,1624654445],[1624658400000,32255.63,32255.63,31733.44,31819.74,1624658045],[1624662000000,31819.74,31910.34,31518.94,31518.94,1624661641],[1624665600000,31518.94,31803.71,31478.7,31803.71,1624665246],[1624669200000,31803.71,32075.82,31637.78,32075.82,1624668845],[1624672800000,32075.82,32075.82,31632.64,31632.64,1624672449],[1624676400000,31632.64,31975.77,31632.64,31964,1624676047],[1624680000000,31964,32080.16,31951.06,32080.16,1624679647],[1624683600000,32080.16,32232.94,31922.18,32232.94,1624683251],[1624687200000,32232.94,32301.11,32145.09,32145.09,1624686845],[1624690800000,32145.09,32285.08,31756.81,31756.81,1624690446],[1624694400000,31756.81,31756.81,31428.27,31428.27,1624694041],[1624698000000,31428.27,31428.27,31317.98,31317.98,1624697641],[1624701600000,31317.98,31317.98,31235.78,31235.78,1624701242],[1624705200000,31235.78,31235.78,31050.33,31050.33,1624704841],[1624708800000,31050.33,31717.7,31050.33,31717.7,1624708445],[1624712400000,31717.7,31805.41,31641.96,31723.92,1624712053],[1624716000000,31723.92,31723.92,31050.33,31050.33,1624715641],[1624719600000,31050.33,31050.33,30919.29,30978.2,1624719256],[1624723200000,30978.2,31326.01,30978.2,31326.01,1624722843],[1624726800000,31326.01,31549.58,30955.01,31138.72,1624726448],[1624730400000,31138.72,31344.45,31138.72,31344.45,1624730044],[1624734000000,31344.45,31725.86,31344.45,31618.36,1624733643],[1624737600000,31618.36,31620.37,31545.08,31545.08,1624737245],[1624741200000,31545.08,31545.08,31218.86,31353.24,1624740844],[1624744800000,31353.24,31362.98,31172.45,31362.98,1624744447],[1624748400000,31362.98,31710.44,31362.98,31710.44,1624748043],[1624752000000,31710.44,31902.86,31710.44,31902.86,1624751645],[1624755600000,31902.86,32452.13,31902.86,32216.46,1624755244],[1624759200000,32216.46,32927.19,32216.46,32927.19,1624758850],[1624762800000,32927.19,33086.23,32870.84,32957.77,1624762443],[1624766400000,32957.77,33211.54,32957.77,33211.54,1624766043],[1624770000000,33211.54,33211.54,33038.57,33165.25,1624769643],[1624773600000,33165.25,33209.45,32903.3,32903.3,1624773252],[1624777200000,32903.3,33145.08,32903.3,33145.08,1624776846],[1624780800000,33145.08,33487.02,33116.06,33487.02,1624780452],[1624784400000,33487.02,33487.02,33199.96,33199.96,1624784045],[1624788000000,33199.96,33199.96,32539.53,32539.53,1624787646],[1624791600000,32539.53,32771.2,32539.53,32655.49,1624791244],[1624795200000,32655.49,33021.49,32655.49,33021.49,1624794845],[1624798800000,33021.49,33419.37,33021.49,33419.37,1624798444],[1624802400000,33419.37,33419.37,33032.27,33032.27,1624802043],[1624806000000,33032.27,33210.87,32948.3,33210.87,1624805643],[1624809600000,33210.87,33222.35,33048.37,33048.37,1624809244],[1624813200000,33048.37,33230.36,32909.54,32909.54,1624812848],[1624816800000,32909.54,33063.01,32909.54,33063.01,1624816445],[1624820400000,33063.01,33070.76,32694.62,32694.62,1624820044],[1624824000000,32694.62,32904.69,32694.62,32904.69,1624823650],[1624827600000,32904.69,32904.69,32740.4,32740.4,1624827244],[1624831200000,32740.4,32754.61,32522.05,32754.61,1624830843],[1624834800000,32754.61,34260.49,32754.61,34260.49,1624834447],[1624838400000,34260.49,34490.53,34260.49,34490.53,1624838046],[1624842000000,34490.53,34652.35,34490.53,34652.35,1624841656],[1624845600000,34652.35,34652.35,34471.69,34471.69,1624845245],[1624849200000,34471.69,34471.69,34362.39,34442.12,1624848849],[1624852800000,34442.12,34472.22,34384.18,34472.22,1624852450],[1624856400000,34472.22,34472.22,34346.44,34346.44,1624856043],[1624860000000,34346.44,34438.22,34346.44,34435.14,1624859654],[1624863600000,34435.14,34584.36,34435.14,34478.22,1624863244],[1624867200000,34478.22,35122.37,34478.22,35122.37,1624866844],[1624870800000,35122.37,35122.37,34856.93,34856.93,1624870445],[1624874400000,34856.93,34904.45,34455.11,34455.11,1624874047],[1624878000000,34455.11,34455.11,34065.05,34139.83,1624877655],[1624881600000,34139.83,34199.66,33995.64,34149.1,1624881245],[1624885200000,34149.1,34339.4,34046.58,34302.8,1624884846],[1624888800000,34302.8,34455.46,34208.93,34208.93,1624888447],[1624892400000,34208.93,34467.43,34208.93,34311.82,1624892043],[1624896000000,34311.82,34801.21,34311.82,34801.21,1624895645],[1624899600000,34801.21,34935.23,34603.12,34603.12,1624899255],[1624903200000,34603.12,34641.88,34192.93,34192.93,1624902843],[1624906800000,34192.93,34226.33,34150.25,34150.25,1624906444],[1624910400000,34150.25,34450.12,34150.25,34412.4,1624910045],[1624914000000,34412.4,34562.03,34345.9,34562.03,1624913644],[1624917600000,34562.03,34713.56,34562.03,34691.15,1624917243],[1624921200000,34691.15,34745.31,34310.32,34310.32,1624920844],[1624924800000,34310.32,34403.8,34310.32,34387.91,1624924449],[1624928400000,34387.91,34954.62,34387.91,34954.62,1624928046],[1624932000000,34954.62,34954.62,34625.57,34625.57,1624931650],[1624935600000,34625.57,34699.03,34379.73,34379.73,1624935246],[1624939200000,34379.73,34513.42,34313.66,34507.54,1624938843],[1624942800000,34507.54,34794.23,34507.54,34794.23,1624942444],[1624946400000,34794.23,34900.54,34673.68,34673.68,1624946046],[1624950000000,34673.68,35093.38,34673.68,35093.38,1624949644],[1624953600000,35093.38,35295.19,34873.08,34873.08,1624953248],[1624957200000,34873.08,35110.88,34873.08,35110.88,1624956849],[1624960800000,35110.88,35237.52,35051.69,35237.52,1624960445],[1624964400000,35237.52,35512.29,35237.29,35512.29,1624964046],[1624968000000,35512.29,35656.88,35512.29,35631.34,1624967644],[1624971600000,35631.34,35917.82,35616.29,35917.82,1624971244],[1624975200000,35917.82,36292.36,35826.63,36292.36,1624974848],[1624978800000,36292.36,36351.02,36204.3,36315.25,1624978444],[1624982400000,36315.25,36376.92,36193.65,36193.65,1624982044],[1624986000000,36193.65,36333.04,36193.65,36333.04,1624985647],[1624989600000,36333.04,36467.9,36300.55,36300.55,1624989249],[1624993200000,36300.55,36393.37,36192.24,36192.24,1624992850],[1624996800000,36192.24,36345.74,36192.24,36276.84,1624996443],[1625000400000,36276.84,36414.81,36263.43,36263.43,1625000045],[1625004000000,36263.43,36263.43,36167.85,36260.07,1625003647],[1625007600000,36260.07,36260.84,35876.9,36147.95,1625007244],[1625011200000,36147.95,36147.95,35913.38,35917.35,1625010848],[1625014800000,35917.35,35961.48,35867.78,35961.48,1625014449],[1625018400000,35961.48,35961.48,35794.42,35803.95,1625018047],[1625022000000,35803.95,35850.11,35798.92,35850.11,1625021646],[1625025600000,35850.11,35850.11,35236.48,35261.14,1625025243],[1625029200000,35261.14,35261.14,34750.71,34750.71,1625028844],[1625032800000,34750.71,34882.81,34750.71,34882.81,1625032444],[1625036400000,34882.81,34996.11,34820.93,34996.11,1625036047],[1625040000000,34996.11,35214.45,34996.11,35214.45,1625039654],[1625043600000,35214.45,35237.18,34842.42,34842.42,1625043246],[1625047200000,34842.42,34842.42,34601.03,34605.81,1625046844],[1625050800000,34605.81,34759.5,34584.19,34722.41,1625050446],[1625054400000,34722.41,34932.2,34722.41,34932.2,1625054045],[1625058000000,34932.2,34932.2,34722.2,34722.2,1625057644],[1625061600000,34722.2,34722.2,34616.11,34616.11,1625061243],[1625065200000,34616.11,34718.7,34610.25,34650.53,1625064844],[1625068800000,34650.53,34650.53,34241.36,34241.36,1625068444],[1625072400000,34241.36,34311.73,34173.24,34311.73,1625072044],[1625076000000,34311.73,34569.5,34165.96,34569.5,1625075646],[1625079600000,34569.5,34846.53,34569.5,34846.53,1625079245],[1625083200000,34846.53,34846.53,34732.58,34803.96,1625082844],[1625086800000,34803.96,34928.5,34752.11,34928.5,1625086446],[1625090400000,34928.5,34939.75,34596.32,34901.36,1625090044],[1625094000000,34901.36,34901.36,34796.09,34867.42,1625093645],[1625097600000,34867.42,35197.72,34800.37,35197.72,1625097246],[1625101200000,35197.72,35197.72,34822.88,34822.88,1625100846],[1625104800000,34822.88,34974.65,34749.64,34974.65,1625104445],[1625108400000,34974.65,34974.65,34288.22,34288.22,1625108050],[1625112000000,34288.22,34334.44,34249.24,34249.24,1625111644],[1625115600000,34249.24,34281.92,34197.55,34281.92,1625115249],[1625119200000,34281.92,34331.57,34247.65,34321,1625118851],[1625122800000,34321,34345.36,33684.54,33684.54,1625122449],[1625126400000,33684.54,33684.54,33555.18,33555.18,1625126047],[1625130000000,33555.18,33555.18,33366.66,33366.66,1625129646],[1625133600000,33366.66,33482.88,33219.98,33219.98,1625133244],[1625137200000,33219.98,33326.5,33191.25,33326.5,1625136853],[1625140800000,33326.5,33605.08,33233.04,33605.08,1625140455],[1625144400000,33605.08,33730.21,33593.65,33730.21,1625144043],[1625148000000,33730.21,33771.96,33625.14,33625.14,1625147647],[1625151600000,33625.14,33625.14,33215.94,33215.94,1625151243],[1625155200000,33215.94,33450.41,33180.3,33450.41,1625154848],[1625158800000,33450.41,33468.82,33241.95,33241.95,1625158449],[1625162400000,33241.95,33481.76,33185.84,33481.76,1625162047],[1625166000000,33481.76,33598.71,33481.76,33598.71,1625165645],[1625169600000,33598.71,33598.71,32916.07,32916.07,1625169244],[1625173200000,32916.07,33414.43,32916.07,33414.43,1625172843],[1625176800000,33414.43,33546.59,33414.43,33471.84,1625176450],[1625180400000,33471.84,33590.21,33471.84,33590.21,1625180051],[1625184000000,33590.21,33590.21,33392.89,33510.58,1625183645],[1625187600000,33510.58,33850.23,33510.58,33682.47,1625187251],[1625191200000,33682.47,33763.84,33363.03,33363.03,1625190844],[1625194800000,33363.03,33363.03,33238.41,33238.41,1625194443],[1625198400000,33238.41,33248.27,32921.83,32921.83,1625198044],[1625202000000,32921.83,33163.7,32898.65,33119.16,1625201644],[1625205600000,33119.16,33158.9,32782.37,32782.37,1625205249],[1625209200000,32782.37,32889.42,32782.37,32889.42,1625208845],[1625212800000,32889.42,33391.36,32889.42,33391.36,1625212444],[1625216400000,33391.36,33522.04,33373.57,33408.75,1625216044],[1625220000000,33408.75,33408.75,33001.06,33001.06,1625219644],[1625223600000,33001.06,33028.57,32948.03,33028.57,1625223245],[1625227200000,33028.57,33154.21,33022.18,33152.94,1625226848],[1625230800000,33152.94,33278.32,32917.98,33278.32,1625230445],[1625234400000,33278.32,33499.44,33207.66,33499.44,1625234050],[1625238000000,33499.44,33527.65,33469.35,33527.65,1625237652],[1625241600000,33527.65,33585.19,33483.71,33585.19,1625241244],[1625245200000,33585.19,33656.77,33583.77,33583.77,1625244844],[1625248800000,33583.77,33626.15,33454.55,33454.55,1625248448],[1625252400000,33454.55,33515.3,33418.24,33464.39,1625252047],[1625256000000,33464.39,33464.39,33207.92,33281.74,1625255651],[1625259600000,33281.74,33332.33,33213.53,33213.53,1625259253],[1625263200000,33213.53,33552.17,33204.6,33552.17,1625262843],[1625266800000,33552.17,33649.02,33499.91,33649.02,1625266455],[1625270400000,33649.02,33825.86,33649.02,33825.86,1625270049],[1625274000000,33825.86,33897.05,33554.86,33554.86,1625273644],[1625277600000,33554.86,33756.23,33504.98,33756.23,1625277244],[1625281200000,33756.23,33756.23,33513.27,33513.27,1625280843],[1625284800000,33513.27,33528,33415.52,33415.52,1625284444],[1625288400000,33415.52,33620.67,33415.52,33620.67,1625288048],[1625292000000,33620.67,33777.26,33620.67,33777.26,1625291647],[1625295600000,33777.26,33833.52,33732.09,33767.07,1625295243],[1625299200000,33767.07,34443.96,33702.64,34443.96,1625298849],[1625302800000,34443.96,34515.8,34443.96,34515.8,1625302449],[1625306400000,34515.8,34628.15,34515.8,34628.15,1625306048],[1625310000000,34628.15,34642.46,34588.05,34636.92,1625309644],[1625313600000,34636.92,34636.92,34518.61,34542.83,1625313244],[1625317200000,34542.83,34609.07,34540.91,34540.91,1625316847],[1625320800000,34540.91,34650.31,34540.91,34650.31,1625320453],[1625324400000,34650.31,34684.74,34633.17,34650.06,1625324043],[1625328000000,34650.06,34695.96,34629.4,34629.4,1625327644],[1625331600000,34629.4,34643.24,34537.2,34573.17,1625331247],[1625335200000,34573.17,34816.22,34553.89,34816.22,1625334844],[1625338800000,34816.22,34816.22,34647.82,34721.15,1625338443],[1625342400000,34721.15,34721.15,34642.46,34700.48,1625342051],[1625346000000,34700.48,34815.16,34666.55,34666.55,1625345645],[1625349600000,34666.55,34869.91,34666.55,34869.91,1625349244],[1625353200000,34869.91,34869.91,34459.67,34459.67,1625352847],[1625356800000,34459.67,34656.84,34441.9,34656.84,1625356451],[1625360400000,34656.84,34699.23,34555.69,34555.69,1625360044],[1625364000000,34555.69,34555.69,34407.17,34523.03,1625363646],[1625367600000,34523.03,34622.27,34455.88,34622.27,1625367244],[1625371200000,34622.27,34696.29,34590.26,34696.29,1625370851],[1625374800000,34696.29,34781.37,34657.07,34781.37,1625374454],[1625378400000,34781.37,35201.68,34755.05,35201.68,1625378043],[1625382000000,35201.68,35230.67,35198.71,35230.67,1625381648],[1625385600000,35230.67,35496.81,35230.67,35496.81,1625385250],[1625389200000,35496.81,35606.65,35496.81,35511.08,1625388846],[1625392800000,35511.08,35533.35,35404.27,35407.25,1625392444],[1625396400000,35407.25,35504.04,35407.25,35504.04,1625396049],[1625400000000,35504.04,35557.7,35458.98,35502.93,1625399650],[1625403600000,35502.93,35502.93,35439.02,35439.02,1625403248],[1625407200000,35439.02,35439.02,35250.58,35312.85,1625406843],[1625410800000,35312.85,35378.42,35312.85,35378.42,1625410452],[1625414400000,35378.42,35457.9,35378.42,35435.24,1625414045],[1625418000000,35435.24,35594.35,35435.24,35452.67,1625417647],[1625421600000,35452.67,35532.15,35422.82,35532.15,1625421243],[1625425200000,35532.15,35532.15,35427.89,35427.89,1625424849],[1625428800000,35427.89,35498.36,35427.89,35498.36,1625428447],[1625432400000,35498.36,35577.26,35480.77,35531.5,1625432048],[1625436000000,35531.5,35881.7,35531.5,35881.7,1625435643],[1625439600000,35881.7,35907.09,35494.53,35494.53,1625439253],[1625443200000,35494.53,35494.53,35339.15,35339.15,1625442855],[1625446800000,35339.15,35339.15,34821.76,34821.76,1625446444],[1625450400000,34821.76,34860.51,34608.4,34608.4,1625450046],[1625454000000,34608.4,34608.4,34392.08,34392.08,1625453645],[1625457600000,34392.08,34489.42,34329.87,34329.87,1625457247],[1625461200000,34329.87,34386.9,34166.04,34334.25,1625460847],[1625464800000,34334.25,34334.25,34155.09,34187.67,1625464445],[1625468400000,34187.67,34333.57,34187.67,34279.78,1625468047],[1625472000000,34279.78,34304.2,34168.51,34211.22,1625471643],[1625475600000,34211.22,34280.1,34193.15,34249.2,1625475244],[1625479200000,34249.2,34362.67,34249.2,34309.04,1625478847],[1625482800000,34309.04,34548.24,34309.04,34548.24,1625482444],[1625486400000,34548.24,34548.24,33644.3,33644.3,1625486048],[1625490000000,33644.3,33644.3,33461.2,33538.15,1625489643],[1625493600000,33538.15,33754,33493.02,33754,1625493254],[1625497200000,33754,33754,33658.34,33729.99,1625496849],[1625500800000,33729.99,33742.69,33714.51,33733.06,1625500443],[1625504400000,33733.06,33739.23,33640.41,33640.41,1625504044],[1625508000000,33640.41,33679.78,33294.83,33294.83,1625507643],[1625511600000,33294.83,33983.71,33294.83,33983.71,1625511252],[1625515200000,33983.71,34157.85,33983.71,34133.6,1625514845],[1625518800000,34133.6,34133.6,33819.55,33819.55,1625518445],[1625522400000,33819.55,34185.49,33819.55,34185.49,1625522045],[1625526000000,34185.49,34185.49,34027.65,34027.65,1625525650],[1625529600000,34027.65,34099.14,33935.35,33935.35,1625529245],[1625533200000,33935.35,34161.48,33746,34161.48,1625532851],[1625536800000,34161.48,34161.48,33903.53,33942.39,1625536444],[1625540400000,33942.39,33942.39,33759.96,33862.35,1625540044],[1625544000000,33862.35,33951.67,33862.35,33928.99,1625543644],[1625547600000,33928.99,34674.04,33928.99,34674.04,1625547244],[1625551200000,34674.04,34783.69,34640.84,34783.69,1625550847],[1625554800000,34783.69,34783.69,34676.01,34676.01,1625554453],[1625558400000,34676.01,34802.31,34676.01,34747.55,1625558049],[1625562000000,34747.55,34896.19,34747.55,34878.45,1625561644],[1625565600000,34878.45,35038.54,34277.75,34277.75,1625565248],[1625569200000,34277.75,34277.75,33873.36,33873.36,1625568846],[1625572800000,33873.36,34243.09,33835.74,34243.09,1625572445],[1625576400000,34243.09,34350.22,34130.25,34350.22,1625576046],[1625580000000,34350.22,34384.59,34106.95,34106.95,1625579645],[1625583600000,34106.95,34166.7,34009.75,34138.56,1625583245],[1625587200000,34138.56,34138.56,34013.47,34020.7,1625586848],[1625590800000,34020.7,34061.32,33902.24,33902.24,1625590445],[1625594400000,33902.24,33930.5,33853.77,33853.77,1625594043],[1625598000000,33853.77,34052.56,33853.77,33892.24,1625597651],[1625601600000,33892.24,34129.64,33826.48,34129.64,1625601248],[1625605200000,34129.64,34129.64,33937.39,33948.29,1625604845],[1625608800000,33948.29,33948.29,33842.09,33842.09,1625608445],[1625612400000,33842.09,34093.87,33747.8,34093.87,1625612045],[1625616000000,34093.87,34148.03,34053.45,34053.45,1625615652],[1625619600000,34053.45,34244.48,34053.45,34095.9,1625619244],[1625623200000,34095.9,34235.09,34095.9,34124.73,1625622844],[1625626800000,34124.73,34207.52,34047.06,34164.63,1625626447],[1625630400000,34164.63,34393.11,34164.63,34393.11,1625630049],[1625634000000,34393.11,34684.75,34393.11,34684.75,1625633648],[1625637600000,34684.75,34759.56,34684.75,34759.56,1625637245],[1625641200000,34759.56,34809.24,34759.56,34771.98,1625640845],[1625644800000,34771.98,34848.39,34718.27,34848.39,1625644444],[1625648400000,34848.39,34848.39,34664.96,34792.88,1625648050],[1625652000000,34792.88,34801.61,34732.69,34732.69,1625651651],[1625655600000,34732.69,34732.69,34639.78,34639.78,1625655245],[1625659200000,34639.78,34863.74,34634,34859.28,1625658844],[1625662800000,34859.28,34911.05,34818.46,34842.71,1625662449],[1625666400000,34842.71,34842.71,34710.3,34749.36,1625666050],[1625670000000,34749.36,34838.51,34614.77,34614.77,1625669653],[1625673600000,34614.77,34627.54,34614.77,34617.79,1625673246],[1625677200000,34617.79,34617.79,34515.88,34585.46,1625676843],[1625680800000,34585.46,34591.82,34528.48,34591.82,1625680444],[1625684400000,34591.82,34730.8,34591.82,34730.8,1625684046],[1625688000000,34730.8,34730.8,34617.77,34692.19,1625687652],[1625691600000,34692.19,34692.19,34573.51,34573.51,1625691244],[1625695200000,34573.51,34573.51,34232.55,34232.55,1625694844],[1625698800000,34232.55,34241.82,34186.29,34186.29,1625698447],[1625702400000,34186.29,34186.29,33955.51,33955.51,1625702045],[1625706000000,33955.51,33955.51,33347.46,33347.46,1625705652],[1625709600000,33347.46,33379.71,33293.58,33379.71,1625709243],[1625713200000,33379.71,33421.08,33378.93,33381.74,1625712848],[1625716800000,33381.74,33415.68,33256.17,33372.36,1625716450],[1625720400000,33372.36,33372.36,33283.61,33314.7,1625720052],[1625724000000,33314.7,33347.45,33202.53,33202.53,1625723651],[1625727600000,33202.53,33410.04,33163.3,33202.48,1625727249],[1625731200000,33202.48,33202.48,32917.98,32917.98,1625730841],[1625734800000,32917.98,32917.98,32467.34,32467.34,1625734441],[1625738400000,32467.34,32618.68,32404.57,32618.68,1625738045],[1625742000000,32618.68,32649.74,32580.96,32649.74,1625741645],[1625745600000,32649.74,32649.74,32450.66,32546.09,1625745246],[1625749200000,32546.09,32736.28,32546.09,32736.28,1625748849],[1625752800000,32736.28,32736.28,32461.11,32461.11,1625752443],[1625756400000,32461.11,32618.77,32461.11,32618.77,1625756044],[1625760000000,32618.77,32883.31,32618.77,32821.91,1625759643],[1625763600000,32821.91,32893.86,32811.47,32826.12,1625763246],[1625767200000,32826.12,32970.03,32826.12,32970.03,1625766844],[1625770800000,32970.03,32970.03,32791.28,32791.28,1625770449],[1625774400000,32791.28,32875.75,32791.28,32875.75,1625774046],[1625778000000,32875.75,33013.81,32841.52,32841.52,1625777645],[1625781600000,32841.52,32868.54,32788.84,32868.54,1625781251],[1625785200000,32868.54,32868.54,32603.88,32603.88,1625784851],[1625788800000,32603.88,32849.69,32587.46,32849.69,1625788456],[1625792400000,32849.69,32877.37,32446.84,32446.84,1625792043],[1625796000000,32446.84,32491.76,32396.6,32491.76,1625795654],[1625799600000,32491.76,32858.78,32491.76,32858.78,1625799251],[1625803200000,32858.78,33008.01,32858.78,32867.19,1625802845],[1625806800000,32867.19,33057.79,32867.19,32951.44,1625806448],[1625810400000,32951.44,33160.94,32951.44,33030.49,1625810044],[1625814000000,33030.49,33030.49,32899.69,32899.69,1625813646],[1625817600000,32899.69,32899.69,32863.3,32893.97,1625817244],[1625821200000,32893.97,32893.97,32695.2,32889.86,1625820844],[1625824800000,32889.86,32932.09,32830.25,32932.09,1625824443],[1625828400000,32932.09,32974.41,32839.87,32839.87,1625828045],[1625832000000,32839.87,32871.64,32764.88,32791.95,1625831653],[1625835600000,32791.95,32883.51,32662.07,32883.51,1625835245],[1625839200000,32883.51,33353.16,32883.51,33353.16,1625838843],[1625842800000,33353.16,33572.38,33353.16,33509.22,1625842445],[1625846400000,33509.22,33581.17,33509.22,33526.77,1625846045],[1625850000000,33526.77,33624.24,33478.86,33541.77,1625849649],[1625853600000,33541.77,33541.77,33460.38,33460.38,1625853244],[1625857200000,33460.38,33466.19,33360.91,33360.91,1625856844],[1625860800000,33360.91,33402.4,33360.91,33362.93,1625860448],[1625864400000,33362.93,33486.13,33362.93,33486.13,1625864047],[1625868000000,33486.13,33923.86,33486.13,33923.86,1625867652],[1625871600000,33923.86,33960.71,33879.42,33960.71,1625871243],[1625875200000,33960.71,33979.61,33919.14,33919.14,1625874847],[1625878800000,33919.14,34164.78,33798.01,34164.78,1625878445],[1625882400000,34164.78,34164.78,33880.39,33880.39,1625882043],[1625886000000,33880.39,33880.39,33716.58,33716.58,1625885649],[1625889600000,33716.58,33833.51,33716.58,33833.51,1625889245],[1625893200000,33833.51,33835.32,33683.07,33683.07,1625892845],[1625896800000,33683.07,33691.42,33625.16,33691.42,1625896451],[1625900400000,33691.42,33691.42,33619.96,33619.96,1625900044],[1625904000000,33619.96,33775.5,33619.96,33751.42,1625903649],[1625907600000,33751.42,33863.89,33751.42,33784.79,1625907248],[1625911200000,33784.79,33841.91,33784.79,33829.78,1625910843],[1625914800000,33829.78,33829.78,33709.63,33727.62,1625914450],[1625918400000,33727.62,33875.55,33651.63,33875.55,1625918045],[1625922000000,33875.55,33875.55,33805.92,33832.38,1625921650],[1625925600000,33832.38,33863.5,33693.44,33693.44,1625925249],[1625929200000,33693.44,33745.11,33693.44,33745.11,1625928849],[1625932800000,33745.11,33882.99,33745.11,33882.99,1625932447],[1625936400000,33882.99,34119.17,33882.99,34119.17,1625936043],[1625940000000,34119.17,34119.17,33453.41,33453.41,1625939645],[1625943600000,33453.41,33453.41,33432.79,33443.03,1625943248],[1625947200000,33443.03,33504.54,33443.03,33447.39,1625946849],[1625950800000,33447.39,33463.19,33301.7,33301.7,1625950445],[1625954400000,33301.7,33432.32,33301.7,33421.04,1625954051],[1625958000000,33421.04,33546.76,33421.04,33546.76,1625957645],[1625961600000,33546.76,33655.23,33546.76,33645.78,1625961245],[1625965200000,33645.78,33752.61,33520.52,33752.61,1625964844],[1625968800000,33752.61,33752.61,33632.86,33632.86,1625968443],[1625972400000,33632.86,33654.12,33594.53,33654.12,1625972047],[1625976000000,33654.12,33654.12,33489.26,33489.26,1625975645],[1625979600000,33489.26,33489.26,33384.64,33454.93,1625979244],[1625983200000,33454.93,33637.29,33454.93,33637.29,1625982844],[1625986800000,33637.29,33637.29,33476.81,33476.81,1625986443],[1625990400000,33476.81,33527.35,33476.81,33527.35,1625990046],[1625994000000,33527.35,33739.2,33510.71,33739.2,1625993643],[1625997600000,33739.2,33758.45,33713.75,33735.99,1625997248],[1626001200000,33735.99,33784.13,33732.11,33732.11,1626000846],[1626004800000,33732.11,33797.86,33732.11,33774.19,1626004446],[1626008400000,33774.19,33843.65,33723.73,33767.13,1626008047],[1626012000000,33767.13,33836.51,33746.52,33836.51,1626011651],[1626015600000,33836.51,33952.73,33836.51,33904.62,1626015245],[1626019200000,33904.62,33963.08,33904.62,33931.46,1626018845],[1626022800000,33931.46,33999.16,33890.93,33999.16,1626022446],[1626026400000,33999.16,34033.74,33944.46,33944.46,1626026045],[1626030000000,33944.46,33980.06,33933.29,33980.06,1626029646],[1626033600000,33980.06,33984.61,33956.28,33956.28,1626033243],[1626037200000,33956.28,33958.31,33903.53,33920.64,1626036845],[1626040800000,33920.64,34507.62,33878.97,34507.62,1626040450],[1626044400000,34507.62,34507.62,34384.04,34384.04,1626044044],[1626048000000,34384.04,34385.52,34259.87,34259.87,1626047645],[1626051600000,34259.87,34259.87,34154.68,34179.74,1626051248],[1626055200000,34179.74,34200.71,34162.28,34185.47,1626054845],[1626058800000,34185.47,34249.43,34150.54,34213.27,1626058451],[1626062400000,34213.27,34435.72,34213.27,34435.72,1626062048],[1626066000000,34435.72,34570.25,34379.98,34379.98,1626065649],[1626069600000,34379.98,34379.98,34194.22,34194.22,1626069243],[1626073200000,34194.22,34380,34194.22,34380,1626072845],[1626076800000,34380,34419.46,34276.34,34276.34,1626076443],[1626080400000,34276.34,34414.89,34276.34,34309.35,1626080051],[1626084000000,34309.35,34309.35,34145.95,34220.07,1626083645],[1626087600000,34220.07,34220.07,33788.18,33788.18,1626087244],[1626091200000,33788.18,33788.18,33657.14,33657.14,1626090850],[1626094800000,33657.14,33657.14,33563.79,33563.79,1626094445],[1626098400000,33563.79,33578.54,33388.52,33515.13,1626098044],[1626102000000,33515.13,33584.89,33478.3,33528.45,1626101647],[1626105600000,33528.45,33528.45,33389.3,33389.3,1626105246],[1626109200000,33389.3,33389.3,33169.85,33169.85,1626108855],[1626112800000,33169.85,33205.76,33141.7,33141.7,1626112446],[1626116400000,33141.7,33141.7,33112.1,33112.1,1626116050],[1626120000000,33112.1,33112.1,32838.26,32838.26,1626119645],[1626123600000,32838.26,32922.01,32819.39,32922.01,1626123245],[1626127200000,32922.01,32942.62,32862.84,32942.62,1626126845],[1626130800000,32942.62,33073.59,32892.93,33073.59,1626130447],[1626134400000,33073.59,33131.18,33062.44,33131.18,1626134050],[1626138000000,33131.18,33155.85,32947.72,33141.63,1626137651],[1626141600000,33141.63,33157.51,33008.61,33157.51,1626141251],[1626145200000,33157.51,33177.41,33137.56,33177.41,1626144852],[1626148800000,33177.41,33194.72,33100.79,33162.52,1626148443],[1626152400000,33162.52,33162.52,33104.65,33156.8,1626152045],[1626156000000,33156.8,33156.8,32832.52,32832.52,1626155648],[1626159600000,32832.52,32987.94,32832.52,32987.94,1626159243],[1626163200000,32987.94,33230.95,32987.94,33196.8,1626162846],[1626166800000,33196.8,33245.1,33159.46,33245.1,1626166443],[1626170400000,33245.1,33245.1,33208.18,33208.18,1626170043],[1626174000000,33208.18,33308.91,33194.55,33194.55,1626173644],[1626177600000,33194.55,33194.55,33059.69,33157.25,1626177246],[1626181200000,33157.25,33157.25,32550.34,32550.34,1626180856],[1626184800000,32550.34,32550.34,32377.7,32467.11,1626184443],[1626188400000,32467.11,32621.05,32467.11,32593.56,1626188051],[1626192000000,32593.56,32779.28,32574.58,32779.28,1626191646],[1626195600000,32779.28,32779.28,32719,32719,1626195254],[1626199200000,32719,32824.23,32719,32758.33,1626198846],[1626202800000,32758.33,32799.81,32563.52,32563.52,1626202444],[1626206400000,32563.52,32563.52,32373.36,32373.36,1626206041],[1626210000000,32373.36,32413.43,32310.13,32413.32,1626209654],[1626213600000,32413.32,32533.9,32413.32,32533.9,1626213246],[1626217200000,32533.9,32606.07,32504.92,32504.92,1626216843],[1626220800000,32504.92,32673.55,32504.92,32548.72,1626220443],[1626224400000,32548.72,32702.03,32492.78,32492.78,1626224043],[1626228000000,32492.78,32492.78,32358.22,32472.47,1626227654],[1626231600000,32472.47,32517.1,32365.08,32517.1,1626231251],[1626235200000,32517.1,32552.11,32304.36,32304.36,1626234842],[1626238800000,32304.36,32304.36,31843.4,31966.43,1626238444],[1626242400000,31966.43,31966.43,31860.63,31860.63,1626242044],[1626246000000,31860.63,31896.36,31828.26,31896.36,1626245645],[1626249600000,31896.36,31983.87,31841.07,31983.87,1626249244],[1626253200000,31983.87,31983.87,31893.39,31893.39,1626252849],[1626256800000,31893.39,32361.19,31749.33,32303.22,1626256454],[1626260400000,32303.22,32469.21,32303.22,32469.21,1626260053],[1626264000000,32469.21,32496.8,32442.96,32496.8,1626263650],[1626267600000,32496.8,32496.8,32388.02,32388.02,1626267243],[1626271200000,32388.02,32722.48,32313.34,32722.47,1626270844],[1626274800000,32722.47,32826.77,32722.47,32819.91,1626274444],[1626278400000,32819.91,32855.68,32793.6,32793.6,1626278048],[1626282000000,32793.6,32817.06,32793.6,32817.06,1626281653],[1626285600000,32817.06,32858.4,32817.06,32858.4,1626285253],[1626289200000,32858.4,32905.44,32858.4,32905.44,1626288844],[1626292800000,32905.44,32905.44,32723.64,32789.39,1626292454],[1626296400000,32789.39,32811.85,32734.55,32811.85,1626296046],[1626300000000,32811.85,32871.47,32811.85,32871.47,1626299646],[1626303600000,32871.47,33037.1,32861.05,33037.1,1626303249],[1626307200000,33037.1,33037.1,32771.57,32771.57,1626306846],[1626310800000,32771.57,32967.98,32771.57,32967.98,1626310443],[1626314400000,32967.98,32997.52,32840.15,32840.15,1626314045],[1626318000000,32840.15,32840.15,32768.13,32768.13,1626317643],[1626321600000,32768.13,32769.09,32681.95,32769.09,1626321252],[1626325200000,32769.09,32769.09,32576.41,32576.41,1626324844],[1626328800000,32576.41,32664.07,32523.76,32523.76,1626328450],[1626332400000,32523.76,32595.48,32523.76,32595.48,1626332047],[1626336000000,32595.48,32595.48,32460.59,32460.59,1626335653],[1626339600000,32460.59,32460.59,32394.14,32419.04,1626339248],[1626343200000,32419.04,32559.38,32398.15,32489.33,1626342845],[1626346800000,32489.33,32521.3,31960.38,31960.38,1626346445],[1626350400000,31960.38,31982.05,31885.35,31982.05,1626350044],[1626354000000,31982.05,31982.05,31749.33,31749.33,1626353641],[1626357600000,31749.33,31828.34,31661.82,31828.34,1626357244],[1626361200000,31828.34,31847.51,31790.18,31830.6,1626360843],[1626364800000,31830.6,31830.6,31742.14,31742.14,1626364445],[1626368400000,31742.14,31742.14,31597.41,31602.19,1626368043],[1626372000000,31602.19,31602.19,31277.13,31304.32,1626371652],[1626375600000,31304.32,31416.9,31246.9,31416.9,1626375244],[1626379200000,31416.9,31591.86,31416.9,31498.25,1626378843],[1626382800000,31498.25,31671.05,31498.25,31671.05,1626382445],[1626386400000,31671.05,31770.65,31671.05,31767.44,1626386050],[1626390000000,31767.44,31828.11,31729.57,31754.62,1626389648],[1626393600000,31754.62,31791.65,31603.71,31603.71,1626393243],[1626397200000,31603.71,31780.73,31603.71,31607.56,1626396844],[1626400800000,31607.56,31841.26,31607.56,31816.25,1626400447],[1626404400000,31816.25,31914.51,31816.25,31911.85,1626404048],[1626408000000,31911.85,31974.43,31911.29,31922.39,1626407646],[1626411600000,31922.39,31952.78,31922.39,31952.44,1626411245],[1626415200000,31952.44,31952.44,31814.18,31843.59,1626414844],[1626418800000,31843.59,31843.59,31581.3,31581.3,1626418446],[1626422400000,31581.3,31716.58,31581.3,31705.66,1626422048],[1626426000000,31705.66,31705.66,31430.08,31430.08,1626425650],[1626429600000,31430.08,31489.66,31386.52,31386.52,1626429249],[1626433200000,31386.52,31424.8,31298.88,31316.46,1626432848],[1626436800000,31316.46,31316.46,31211.36,31211.36,1626436441],[1626440400000,31211.36,31413.18,31125.95,31316.33,1626440043],[1626444000000,31316.33,31808.86,31316.33,31808.86,1626443647],[1626447600000,31808.86,31866.01,31771.84,31866.01,1626447244],[1626451200000,31866.01,32153.56,31866.01,32153.56,1626450848],[1626454800000,32153.56,32153.56,32035.82,32035.82,1626454444],[1626458400000,32035.82,32107.13,32021.96,32021.96,1626458046],[1626462000000,32021.96,32083.39,31984.44,32039.71,1626461645],[1626465600000,32039.71,32063.37,31897.08,31897.08,1626465244],[1626469200000,31897.08,31947.24,31897.08,31947.24,1626468853],[1626472800000,31947.24,31947.24,31816.33,31816.33,1626472446],[1626476400000,31816.33,31835.87,31619.08,31619.08,1626476048],[1626480000000,31619.08,31619.08,31392.86,31392.86,1626479650],[1626483600000,31392.86,31421.54,31241.01,31361.03,1626483245],[1626487200000,31361.03,31610.91,31361.03,31373.31,1626486855],[1626490800000,31373.31,31424.43,31288.83,31424.43,1626490443],[1626494400000,31424.43,31433.92,31342.36,31342.36,1626494044],[1626498000000,31342.36,31343.85,31262.41,31343.85,1626497652],[1626501600000,31343.85,31503.39,31343.85,31466.49,1626501244],[1626505200000,31466.49,31572.71,31466.49,31572.71,1626504846],[1626508800000,31572.71,31596.53,31517.92,31538.71,1626508446],[1626512400000,31538.71,31914.4,31424.83,31914.4,1626512052],[1626516000000,31914.4,31914.4,31666.97,31666.97,1626515644],[1626519600000,31666.97,31666.97,31346.8,31346.8,1626519244],[1626523200000,31346.8,31400.3,31328.38,31400.3,1626522847],[1626526800000,31400.3,31491,31377.14,31491,1626526444],[1626530400000,31491,31697.43,31491,31697.43,1626530044],[1626534000000,31697.43,31697.43,31653.33,31696.58,1626533645],[1626537600000,31696.58,31696.58,31618.02,31684.55,1626537249],[1626541200000,31684.55,31788.08,31684.55,31714.66,1626540845],[1626544800000,31714.66,31714.66,31598.87,31677.63,1626544443],[1626548400000,31677.63,31771.57,31677.63,31746.42,1626548048],[1626552000000,31746.42,31863.84,31733.25,31863.84,1626551644],[1626555600000,31863.84,31863.84,31775.98,31775.98,1626555244],[1626559200000,31775.98,31796.12,31757.04,31786.47,1626558846],[1626562800000,31786.47,31786.47,31645.75,31645.75,1626562449],[1626566400000,31645.75,31645.75,31552.04,31552.04,1626566045],[1626570000000,31552.04,31863.87,31533.07,31863.87,1626569643],[1626573600000,31863.87,32171.94,31863.87,32171.94,1626573244],[1626577200000,32171.94,32254.57,32171.94,32207.28,1626576846],[1626580800000,32207.28,32207.28,32127.57,32127.57,1626580449],[1626584400000,32127.57,32134.47,32068.93,32068.93,1626584046],[1626588000000,32068.93,32072.59,32059.12,32059.12,1626587651],[1626591600000,32059.12,32067.67,31899.91,31899.91,1626591245],[1626595200000,31899.91,31899.91,31826.01,31826.01,1626594845],[1626598800000,31826.01,31826.01,31704.37,31704.37,1626598445],[1626602400000,31704.37,31842.82,31704.37,31842.82,1626602048],[1626606000000,31842.82,31842.82,31656.76,31656.76,1626605645],[1626609600000,31656.76,31773.79,31656.76,31773.79,1626609244],[1626613200000,31773.79,31797.74,31713.33,31797.71,1626612844],[1626616800000,31797.71,31797.71,31684.06,31684.06,1626616444],[1626620400000,31684.06,31719.75,31314.94,31314.94,1626620044],[1626624000000,31314.94,31428.51,31314.94,31423.22,1626623651],[1626627600000,31423.22,31453.65,31399.07,31453.65,1626627251],[1626631200000,31453.65,31681.11,31453.65,31681.11,1626630852],[1626634800000,31681.11,31681.11,31625.55,31675.99,1626634443],[1626638400000,31675.99,31703.19,31633.6,31678.34,1626638044],[1626642000000,31678.34,31696.89,31656.95,31694.15,1626641655],[1626645600000,31694.15,31741.29,31670.63,31741.29,1626645252],[1626649200000,31741.29,31841.46,31563.36,31563.36,1626648853],[1626652800000,31563.36,31853.45,31555.78,31853.45,1626652448],[1626656400000,31853.45,31853.45,31606.76,31606.76,1626656043],[1626660000000,31606.76,31641.09,31526.7,31641.09,1626659647],[1626663600000,31641.09,31656.54,31576.14,31576.14,1626663246],[1626667200000,31576.14,31600.35,31568.87,31600.35,1626666845],[1626670800000,31600.35,31754.28,31593.55,31754.28,1626670445],[1626674400000,31754.28,31885.86,31688.34,31885.86,1626674044],[1626678000000,31885.86,31885.86,31775.41,31775.41,1626677652],[1626681600000,31775.41,31829.31,31672.62,31672.62,1626681243],[1626685200000,31672.62,31672.62,31554.43,31554.43,1626684849],[1626688800000,31554.43,31554.43,31395.39,31395.39,1626688445],[1626692400000,31395.39,31396.5,31314.5,31314.5,1626692044],[1626696000000,31314.5,31314.5,31216.73,31274.1,1626695653],[1626699600000,31274.1,31278.23,31125.95,31125.95,1626699241],[1626703200000,31125.95,31125.95,30799.76,30799.76,1626702841],[1626706800000,30799.76,30799.76,30761.14,30761.14,1626706441],[1626710400000,30761.14,30875.34,30758.22,30827.81,1626710047],[1626714000000,30827.81,30827.81,30741.38,30741.38,1626713641],[1626717600000,30741.38,30771,30726.77,30771,1626717244],[1626721200000,30771,30771,30718.22,30718.22,1626720841],[1626724800000,30718.22,30718.22,30649.64,30698.08,1626724444],[1626728400000,30698.08,30814.31,30698.08,30814.31,1626728049],[1626732000000,30814.31,30852.49,30768.95,30768.95,1626731645],[1626735600000,30768.95,30886.26,30759.64,30886.26,1626735252],[1626739200000,30886.26,30886.26,30845.14,30881.8,1626738848],[1626742800000,30881.8,30885.12,30817.83,30885.12,1626742445],[1626746400000,30885.12,30885.12,30649.64,30649.64,1626746041],[1626750000000,30649.64,30659.92,30631.91,30631.91,1626749641],[1626753600000,30631.91,30631.91,30608.01,30608.01,1626753241],[1626757200000,30608.01,30608.01,30371.82,30371.82,1626756841],[1626760800000,30371.82,30371.82,30364.98,30364.98,1626760442],[1626764400000,30364.98,30364.98,30182.07,30182.07,1626764041],[1626768000000,30182.07,30182.07,29740.55,29801.2,1626767644],[1626771600000,29801.2,29875.92,29740.55,29740.55,1626771241],[1626775200000,29740.55,29740.55,29724.41,29724.41,1626774841],[1626778800000,29724.41,29724.41,29711.86,29711.86,1626778441],[1626782400000,29711.86,29711.86,29665.77,29701.14,1626782049],[1626786000000,29701.14,29726.86,29694.21,29726.86,1626785649],[1626789600000,29726.86,29731.46,29665.77,29665.77,1626789241],[1626793200000,29665.77,29665.77,29654.97,29654.97,1626792842],[1626796800000,29654.97,29842.97,29640.06,29842.97,1626796453],[1626800400000,29842.97,29895.99,29777.1,29782.62,1626800052],[1626804000000,29782.62,29782.62,29656.15,29656.15,1626803656],[1626807600000,29656.15,29800.18,29655.66,29800.18,1626807243],[1626811200000,29800.18,29837.92,29789.15,29834.14,1626810844],[1626814800000,29834.14,29922.21,29781.14,29896.81,1626814448],[1626818400000,29896.81,29896.81,29713.05,29713.05,1626818045],[1626822000000,29713.05,29713.05,29640.06,29640.06,1626821641],[1626825600000,29640.06,29816.1,29636.47,29816.1,1626825247],[1626829200000,29816.1,29816.1,29636.47,29636.47,1626828842],[1626832800000,29636.47,29728.63,29625.84,29728.63,1626832444],[1626836400000,29728.63,29829.38,29728.63,29829.38,1626836049],[1626840000000,29829.38,29858.35,29814.73,29856.58,1626839650],[1626843600000,29856.58,30658.34,29856.58,30658.34,1626843245],[1626847200000,30658.34,30733.5,30650.41,30733.5,1626846844],[1626850800000,30733.5,30823.07,30683.74,30823.07,1626850447],[1626854400000,30823.07,30891.54,30798,30798,1626854045],[1626858000000,30798,30830.43,30762.67,30830.43,1626857650],[1626861600000,30830.43,30906.94,30800.34,30906.94,1626861244],[1626865200000,30906.94,31440.96,30906.94,31396.36,1626864844],[1626868800000,31396.36,31504.7,31376.66,31504.7,1626868451],[1626872400000,31504.7,31580.55,31504.7,31553.53,1626872044],[1626876000000,31553.53,31553.53,31469.91,31548.66,1626875644],[1626879600000,31548.66,31807.29,31467.41,31807.29,1626879252],[1626883200000,31807.29,31885.55,31807.29,31885.55,1626882848],[1626886800000,31885.55,32305.88,31885.55,32305.88,1626886449],[1626890400000,32305.88,32305.88,32056.92,32171.18,1626890055],[1626894000000,32171.18,32215.86,32152.13,32152.13,1626893647],[1626897600000,32152.13,32152.13,31704.01,31704.01,1626897247],[1626901200000,31704.01,31708.72,31660.7,31695.1,1626900845],[1626904800000,31695.1,31877.97,31695.1,31859.03,1626904454],[1626908400000,31859.03,32065.18,31837.71,32065.18,1626908045],[1626912000000,32065.18,32196.74,32033.9,32196.74,1626911645],[1626915600000,32196.74,32326.48,32110.69,32156.84,1626915243],[1626919200000,32156.84,32156.84,32048.69,32054.97,1626918845],[1626922800000,32054.97,32054.97,31866.27,31866.27,1626922443],[1626926400000,31866.27,31965.22,31866.27,31958.54,1626926052],[1626930000000,31958.54,32157.41,31958.36,32085.61,1626929646],[1626933600000,32085.61,32085.61,31926.42,31926.42,1626933243],[1626937200000,31926.42,32028.96,31924.04,32028.96,1626936848],[1626940800000,32028.96,32281.43,32027.66,32126.36,1626940446],[1626944400000,32126.36,32208.91,32121.96,32135.57,1626944044],[1626948000000,32135.57,32138.02,31820.34,31820.34,1626947650],[1626951600000,31820.34,31922.72,31820.34,31922.72,1626951243],[1626955200000,31922.72,31929.61,31763.97,31877.12,1626954847],[1626958800000,31877.12,32113.26,31835.32,32113.26,1626958452],[1626962400000,32113.26,32180.71,32095.02,32095.02,1626962053],[1626966000000,32095.02,32133.6,32095.02,32131.04,1626965644],[1626969600000,32131.04,32361.99,32131.04,32361.99,1626969245],[1626973200000,32361.99,32494.26,32308.15,32386.48,1626972846],[1626976800000,32386.48,32413.75,32358.99,32390.84,1626976446],[1626980400000,32390.84,32410.53,32279.28,32279.28,1626980048],[1626984000000,32279.28,32321.55,32279.28,32321.55,1626983644],[1626987600000,32321.55,32385.79,32279.76,32324.21,1626987243],[1626991200000,32324.21,32393.48,32257.62,32393.48,1626990849],[1626994800000,32393.48,32393.48,32127.5,32227.33,1626994444],[1626998400000,32227.33,32337.77,32193.53,32337.77,1626998049],[1627002000000,32337.77,32337.77,32313.11,32330.36,1627001643],[1627005600000,32330.36,32617.88,32330.36,32617.88,1627005244],[1627009200000,32617.88,32753.43,32615.73,32615.73,1627008844],[1627012800000,32615.73,32644.04,32537.22,32537.22,1627012451],[1627016400000,32537.22,32645.56,32537.22,32634.23,1627016046],[1627020000000,32634.23,32686.12,32632.7,32632.7,1627019645],[1627023600000,32632.7,32677.18,32569.46,32586.33,1627023244],[1627027200000,32586.33,32586.33,32483.85,32483.85,1627026844],[1627030800000,32483.85,32483.85,32433.33,32475.25,1627030446],[1627034400000,32475.25,32475.25,32342.23,32375.72,1627034045],[1627038000000,32375.72,32386.94,32287.71,32349.93,1627037652],[1627041600000,32349.93,32450.28,32325.48,32369.16,1627041244],[1627045200000,32369.16,32413.16,32316.01,32395.87,1627044843],[1627048800000,32395.87,32537.99,32395.87,32537.99,1627048443],[1627052400000,32537.99,32542.33,32471.57,32471.57,1627052044],[1627056000000,32471.57,32481.15,32390.39,32390.39,1627055651],[1627059600000,32390.39,32390.39,32119.51,32198.56,1627059243],[1627063200000,32198.56,32198.56,32124.09,32124.09,1627062843],[1627066800000,32124.09,32240.24,32124.09,32240.24,1627066452],[1627070400000,32240.24,32274.49,32158.62,32274.49,1627070052],[1627074000000,32274.49,32481.07,32274.49,32450.06,1627073645],[1627077600000,32450.06,32623.88,32450.06,32623.88,1627077249],[1627081200000,32623.88,33046.06,32623.88,33046.06,1627080847],[1627084800000,33046.06,33470.7,33046.06,33470.7,1627084447],[1627088400000,33470.7,33584.68,33470.7,33584.68,1627088044],[1627092000000,33584.68,33584.68,33540.23,33541.66,1627091649],[1627095600000,33541.66,33697.02,33541.66,33697.02,1627095244],[1627099200000,33697.02,33697.02,33585.34,33585.34,1627098844],[1627102800000,33585.34,33801.22,33585.34,33801.22,1627102444],[1627106400000,33801.22,33801.22,33639.72,33754.08,1627106043],[1627110000000,33754.08,33873.39,33735.07,33873.39,1627109651],[1627113600000,33873.39,33873.39,33809.08,33811.16,1627113247],[1627117200000,33811.16,33831.43,33610.51,33610.51,1627116844],[1627120800000,33610.51,33841.2,33610.51,33841.2,1627120450],[1627124400000,33841.2,33890.97,33841.2,33890.97,1627124045],[1627128000000,33890.97,33922.99,33777.57,33777.57,1627127644],[1627131600000,33777.57,33866.02,33777.57,33833.88,1627131244],[1627135200000,33833.88,33890.73,33824.48,33824.48,1627134853],[1627138800000,33824.48,33918.09,33804.45,33918.09,1627138454],[1627142400000,33918.09,33968.74,33861.96,33861.96,1627142044],[1627146000000,33861.96,34315.36,33861.96,34315.36,1627145643],[1627149600000,34315.36,34442.01,34282.27,34282.27,1627149243],[1627153200000,34282.27,34357.17,34282.27,34301.34,1627152843],[1627156800000,34301.34,34301.34,33881.61,33881.61,1627156444],[1627160400000,33881.61,33947.5,33816.17,33910.39,1627160043],[1627164000000,33910.39,34110.85,33882.81,34110.85,1627163648],[1627167600000,34110.85,34110.85,33938.4,34002.15,1627167246],[1627171200000,34002.15,34220.81,34002.15,34220.81,1627170844],[1627174800000,34220.81,34450.01,33960.77,33960.77,1627174445],[1627178400000,33960.77,34016.45,33960.77,33987.4,1627178044],[1627182000000,33987.4,34145.57,33902.13,34145.57,1627181647],[1627185600000,34145.57,34284.74,34145.57,34207.68,1627185249],[1627189200000,34207.68,34406.64,34176.01,34406.64,1627188845],[1627192800000,34406.64,34451.75,34292.15,34292.15,1627192445],[1627196400000,34292.15,34467.56,34292.15,34461.24,1627196047],[1627200000000,34461.24,34763.56,34461.24,34763.56,1627199652],[1627203600000,34763.56,34763.56,34582.6,34582.6,1627203244],[1627207200000,34582.6,34598.99,34425.26,34447.7,1627206851],[1627210800000,34447.7,34547.88,34349.35,34349.35,1627210451],[1627214400000,34349.35,34422,34349.35,34422,1627214043],[1627218000000,34422,34422,34297.31,34297.31,1627217643],[1627221600000,34297.31,34297.31,34160.21,34183.96,1627221251],[1627225200000,34183.96,34218.62,33925.17,33934.76,1627224844],[1627228800000,33934.76,34232.17,33934.76,34232.17,1627228443],[1627232400000,34232.17,34232.17,34090.81,34090.81,1627232048],[1627236000000,34090.81,34377.4,34090.81,34377.4,1627235649],[1627239600000,34377.4,34424.34,34377.4,34399.4,1627239254],[1627243200000,34399.4,34420.44,34348.57,34348.57,1627242846],[1627246800000,34348.57,34423.43,34348.57,34381.68,1627246450],[1627250400000,34381.68,34539.5,34381.68,34530.89,1627250047],[1627254000000,34530.89,34540.87,34498.03,34530.58,1627253644],[1627257600000,34530.58,35172.08,34530.58,35172.08,1627257244],[1627261200000,35172.08,35868.98,35172.08,35868.98,1627260846],[1627264800000,35868.98,38143.02,35868.98,38143.02,1627264446],[1627268400000,38143.02,38374.28,38143.02,38329.18,1627268048],[1627272000000,38329.18,38329.18,38132.73,38158.48,1627271650],[1627275600000,38158.48,38507.93,38158.48,38507.93,1627275243],[1627279200000,38507.93,38523.7,38359.02,38523.7,1627278847],[1627282800000,38523.7,38969.85,38523.7,38829.6,1627282444],[1627286400000,38829.6,38829.6,38211.39,38211.39,1627286044],[1627290000000,38211.39,38211.39,38079.11,38138.27,1627289644],[1627293600000,38138.27,38319.06,38102.58,38102.58,1627293243],[1627297200000,38102.58,38451.25,38102.58,38451.25,1627296850],[1627300800000,38451.25,38516.05,38425.59,38425.59,1627300444],[1627304400000,38425.59,38691.75,38425.59,38691.75,1627304043],[1627308000000,38691.75,38691.75,38253.58,38338.42,1627307647],[1627311600000,38338.42,38469.85,38330.77,38330.77,1627311245],[1627315200000,38330.77,38552.93,38291.62,38552.93,1627314854],[1627318800000,38552.93,38989,38552.93,38989,1627318452],[1627322400000,38989,39287.12,38989,39287.12,1627322053],[1627326000000,39287.12,39889.03,39218.79,39889.03,1627325651],[1627329600000,39889.03,40368.63,39702,39792.93,1627329244],[1627333200000,39792.93,39796.79,38123.87,38123.87,1627332843],[1627336800000,38123.87,38123.87,37297.75,37297.75,1627336443],[1627340400000,37297.75,37297.75,36993.21,37263.43,1627340046],[1627344000000,37263.43,37718.81,37263.43,37322.45,1627343643],[1627347600000,37322.45,37348.87,37284.66,37284.66,1627347244],[1627351200000,37284.66,37441.45,36986.54,37065.55,1627350844],[1627354800000,37065.55,37128.02,36735.51,36735.51,1627354444],[1627358400000,36735.51,36901.89,36576.47,36901.89,1627358054],[1627362000000,36901.89,37059.16,36842.23,37059.16,1627361643],[1627365600000,37059.16,37147.11,36950.81,37054.11,1627365246],[1627369200000,37054.11,37215.83,37054.11,37139.53,1627368848],[1627372800000,37139.53,37200.12,36977.91,36977.91,1627372443],[1627376400000,36977.91,37324.04,36977.91,37311.44,1627376044],[1627380000000,37311.44,37437.7,37230.98,37437.7,1627379646],[1627383600000,37437.7,37545.96,37364.86,37545.96,1627383248],[1627387200000,37545.96,37926.57,37545.96,37926.57,1627386844],[1627390800000,37926.57,38438.07,37926.57,38438.07,1627390443],[1627394400000,38438.07,38611.08,38374.28,38611.08,1627394046],[1627398000000,38611.08,38611.08,37968.59,38094.92,1627397643],[1627401600000,38094.92,38335.82,38094.92,38246.04,1627401247],[1627405200000,38246.04,38248.03,37727.36,37760.94,1627404846],[1627408800000,37760.94,37810.26,37674.61,37810.26,1627408450],[1627412400000,37810.26,37899.83,37647.61,37899.83,1627412047],[1627416000000,37899.83,38078.21,37899.32,38078.21,1627415650],[1627419600000,38078.21,38078.21,37947.01,38000.33,1627419244],[1627423200000,38000.33,38342.93,37994.41,38342.93,1627422846],[1627426800000,38342.93,39034.4,38273.91,39034.4,1627426447],[1627430400000,39034.4,39225.06,39013.06,39019.8,1627430051],[1627434000000,39019.8,39406.94,39019.8,39068.46,1627433645],[1627437600000,39068.46,39717.03,39068.46,39717.03,1627437244],[1627441200000,39717.03,39999.72,39717.03,39844.91,1627440852],[1627444800000,39844.91,39947.4,39836.31,39847.06,1627444452],[1627448400000,39847.06,39870.07,39770.24,39770.24,1627448047],[1627452000000,39770.24,40081.58,39705.08,40081.58,1627451643],[1627455600000,40081.58,40115.54,39522.98,39522.98,1627455246],[1627459200000,39522.98,39892.06,39522.98,39892.06,1627458848],[1627462800000,39892.06,39892.06,39520.09,39520.09,1627462451],[1627466400000,39520.09,39836.77,39510.92,39836.77,1627466049],[1627470000000,39836.77,40192.91,39836.77,40192.91,1627469652],[1627473600000,40192.91,40717.15,40192.91,40717.15,1627473244],[1627477200000,40717.15,40717.15,39944.99,39944.99,1627476854],[1627480800000,39944.99,39944.99,39490.98,39490.98,1627480453],[1627484400000,39490.98,39749.95,39490.98,39695.58,1627484046],[1627488000000,39695.58,39805.63,39516.24,39805.63,1627487643],[1627491600000,39805.63,39972.62,39671.58,39972.62,1627491248],[1627495200000,39972.62,40142.77,39286.74,39286.74,1627494845],[1627498800000,39286.74,40447.82,38984.38,40447.82,1627498453],[1627502400000,40447.82,40447.82,40348.15,40348.15,1627502044],[1627506000000,40348.15,40348.15,40039.71,40138.19,1627505645],[1627509600000,40138.19,40138.19,39913.48,40047.63,1627509251],[1627513200000,40047.63,40109.57,39730.31,39730.31,1627512844],[1627516800000,39730.31,40026.35,39730.31,40026.35,1627516444],[1627520400000,40026.35,40026.35,39778.34,39778.34,1627520050],[1627524000000,39778.34,39778.34,39420.56,39706.16,1627523654],[1627527600000,39706.16,39920.98,39685.19,39920.98,1627527248],[1627531200000,39920.98,39920.98,39683.64,39695.72,1627530846],[1627534800000,39695.72,40071.05,39695.72,40071.05,1627534446],[1627538400000,40071.05,40071.95,39811.19,40071.95,1627538051],[1627542000000,40071.95,40151.48,40071.95,40100.55,1627541643],[1627545600000,40100.55,40100.55,39937.07,39972.09,1627545252],[1627549200000,39972.09,39998.1,39882.84,39998.1,1627548843],[1627552800000,39998.1,40547.36,39952.49,40547.36,1627552452],[1627556400000,40547.36,40547.36,40101.8,40101.8,1627556049],[1627560000000,40101.8,40201.54,39706.42,39706.42,1627559643],[1627563600000,39706.42,39816.85,39665.12,39742.15,1627563250],[1627567200000,39742.15,39892.48,39723.03,39855.02,1627566844],[1627570800000,39855.02,39894.86,39698.57,39894.86,1627570444],[1627574400000,39894.86,40017.14,39894.86,39961.2,1627574045],[1627578000000,39961.2,39974.04,39771.09,39771.09,1627577650],[1627581600000,39771.09,39782.08,39750.06,39782.08,1627581243],[1627585200000,39782.08,39782.08,39526.68,39526.68,1627584849],[1627588800000,39526.68,39609.37,39526.68,39609.37,1627588445],[1627592400000,39609.37,39781.01,39609.37,39717.65,1627592043],[1627596000000,39717.65,39739.12,39601.77,39601.77,1627595645],[1627599600000,39601.77,39809.96,39581.61,39809.96,1627599246],[1627603200000,39809.96,40241.1,39794.76,39939.05,1627602852],[1627606800000,39939.05,40040.98,39910.82,39910.82,1627606445],[1627610400000,39910.82,40087.16,39910.82,40087.16,1627610046],[1627614000000,40087.16,40125.9,40087.16,40095.08,1627613644],[1627617600000,40095.08,40095.08,39987.25,39987.25,1627617243],[1627621200000,39987.25,40006.01,39789.77,39789.77,1627620846],[1627624800000,39789.77,39815.49,39711.91,39711.91,1627624443],[1627628400000,39711.91,39762.38,39711.91,39762.38,1627628043],[1627632000000,39762.38,39849.41,39762.38,39794.86,1627631648],[1627635600000,39794.86,39794.86,38981.23,38981.23,1627635244],[1627639200000,38981.23,38981.23,38581.51,38618.25,1627638853],[1627642800000,38618.25,38919.11,38618.25,38919.11,1627642445],[1627646400000,38919.11,38919.11,38840.2,38840.2,1627646054],[1627650000000,38840.2,38853.22,38750.59,38853.22,1627649649],[1627653600000,38853.22,38923.89,38748.41,38923.89,1627653253],[1627657200000,38923.89,39065.69,38890.33,39065.69,1627656847],[1627660800000,39065.69,39073.2,39017.05,39073.2,1627660451],[1627664400000,39073.2,39094.51,38987.3,38987.3,1627664053],[1627668000000,38987.3,39040.79,38987.3,39040.79,1627667653],[1627671600000,39040.79,39149.15,39017.9,39083.1,1627671248],[1627675200000,39083.1,39329.27,39083.1,39299.71,1627674853],[1627678800000,39299.71,40483.83,39299.71,40483.83,1627678455],[1627682400000,40483.83,41425.59,40483.83,41425.59,1627682050],[1627686000000,41425.59,41425.59,41019.03,41284.92,1627685645],[1627689600000,41284.92,41878.29,41284.92,41878.29,1627689246],[1627693200000,41878.29,42235.55,41800.08,41936.91,1627692849],[1627696800000,41936.91,41941.77,41808.74,41909.96,1627696446],[1627700400000,41909.96,42168.12,41909.96,41987.95,1627700044],[1627704000000,41987.95,41987.95,41872.51,41918.77,1627703647],[1627707600000,41918.77,41918.77,41720.21,41784.94,1627707252],[1627711200000,41784.94,41824,41486.54,41486.54,1627710844],[1627714800000,41486.54,41740.22,41477.56,41477.56,1627714443],[1627718400000,41477.56,41604.83,41477.56,41604.83,1627718044],[1627722000000,41604.83,41761.02,41549.83,41761.02,1627721646],[1627725600000,41761.02,41761.02,41647.55,41647.55,1627725244],[1627729200000,41647.55,41843.01,41647.55,41843.01,1627728844],[1627732800000,41843.01,41843.01,41524.73,41649.49,1627732443],[1627736400000,41649.49,41656.48,41560.64,41560.64,1627736044],[1627740000000,41560.64,41631.81,41439.46,41439.46,1627739644],[1627743600000,41439.46,41507.41,41356,41356,1627743249],[1627747200000,41356,41632.92,41356,41632.92,1627746848],[1627750800000,41632.92,41632.92,41361.89,41361.89,1627750448],[1627754400000,41361.89,41361.89,41208.51,41208.51,1627754049],[1627758000000,41208.51,41399.8,41201.64,41399.8,1627757652],[1627761600000,41399.8,41412.83,41310.65,41310.65,1627761243],[1627765200000,41310.65,41599.56,41255.57,41599.56,1627764845],[1627768800000,41599.56,41806.85,41504.97,41806.85,1627768445],[1627772400000,41806.85,41955.84,41753,41843.08,1627772045],[1627776000000,41843.08,41911.33,41843.08,41844.94,1627775651],[1627779600000,41844.94,41844.94,41609.43,41743.42,1627779252],[1627783200000,41743.42,41752.24,41699.8,41752.24,1627782844],[1627786800000,41752.24,41767.81,41666.92,41767.81,1627786446],[1627790400000,41767.81,42271.33,41767.81,42271.33,1627790047],[1627794000000,42271.33,42541.68,42270.08,42270.08,1627793644],[1627797600000,42270.08,42270.08,41877.4,41877.4,1627797247],[1627801200000,41877.4,41877.4,41737.79,41737.79,1627800844],[1627804800000,41737.79,41756.79,41691.74,41756.79,1627804444],[1627808400000,41756.79,41771.31,41671.6,41671.6,1627808049],[1627812000000,41671.6,41896.45,41671.6,41868.31,1627811650],[1627815600000,41868.31,41921.15,41706.59,41706.59,1627815244],[1627819200000,41706.59,41706.59,41417.49,41520.61,1627818846],[1627822800000,41520.61,41701.71,41520.61,41653.58,1627822445],[1627826400000,41653.58,41653.58,41417.41,41461.14,1627826052],[1627830000000,41461.14,41461.14,41347.89,41347.89,1627829646],[1627833600000,41347.89,41488.1,41338.98,41338.98,1627833243],[1627837200000,41338.98,41338.98,40853.01,41061.5,1627836844],[1627840800000,41061.5,41275.67,41056.24,41056.24,1627840448],[1627844400000,41056.24,41166.62,40995.39,41166.62,1627844043],[1627848000000,41166.62,41440.45,41059.43,41440.45,1627847646],[1627851600000,41440.45,41440.45,41288.77,41313.23,1627851249],[1627855200000,41313.23,41331.3,41076,41149.84,1627854843],[1627858800000,41149.84,41149.84,40199.19,40199.19,1627858444],[1627862400000,40199.19,40302.94,39871.7,39871.7,1627862045],[1627866000000,39871.7,39974.9,39709.1,39709.1,1627865644],[1627869600000,39709.1,39760.81,39552.4,39760.81,1627869246],[1627873200000,39760.81,39760.81,39688.22,39737.7,1627872846],[1627876800000,39737.7,39862.46,39737.7,39840.36,1627876447],[1627880400000,39840.36,39840.36,39753.51,39761.35,1627880046],[1627884000000,39761.35,39825.6,39711.94,39825.6,1627883644],[1627887600000,39825.6,40154.94,39763.83,40154.94,1627887245],[1627891200000,40154.94,40287.56,40135.52,40135.52,1627890843],[1627894800000,40135.52,40135.52,39599.3,39599.3,1627894447],[1627898400000,39599.3,39620.45,39539.42,39539.42,1627898045],[1627902000000,39539.42,39813.27,39539.42,39813.27,1627901650],[1627905600000,39813.27,39813.27,39536.41,39536.41,1627905245],[1627909200000,39536.41,39563.73,39278.81,39326.65,1627908852],[1627912800000,39326.65,39503,39323.58,39503,1627912443],[1627916400000,39503,39621.26,39503,39599.08,1627916047],[1627920000000,39599.08,39764.56,39599.08,39764.56,1627919643],[1627923600000,39764.56,39951.01,39688.88,39688.88,1627923244],[1627927200000,39688.88,39822.21,39688.88,39755.27,1627926844],[1627930800000,39755.27,39755.27,39651.44,39651.44,1627930449],[1627934400000,39651.44,39679.25,39325.86,39325.86,1627934047],[1627938000000,39325.86,39325.86,38815.79,38815.79,1627937645],[1627941600000,38815.79,39249.24,38815.79,39249.24,1627941248],[1627945200000,39249.24,39449.59,39237.15,39425.06,1627944850],[1627948800000,39425.06,39442.35,39291.24,39291.24,1627948443],[1627952400000,39291.24,39672.3,38995.43,39672.3,1627952046],[1627956000000,39672.3,39672.3,38934.14,38934.14,1627955647],[1627959600000,38934.14,39041.43,38877.72,39041.43,1627959253],[1627963200000,39041.43,39041.43,38584.38,38584.38,1627962847],[1627966800000,38584.38,38738.78,38584.38,38605.45,1627966448],[1627970400000,38605.45,38605.45,38252.19,38300.68,1627970050],[1627974000000,38300.68,38419.37,38300.68,38419.37,1627973655],[1627977600000,38419.37,38532.65,38417.54,38532.65,1627977244],[1627981200000,38532.65,38618.94,38532.65,38618.94,1627980853],[1627984800000,38618.94,38618.94,38474.47,38474.47,1627984445],[1627988400000,38474.47,38721.71,38474.47,38721.71,1627988043],[1627992000000,38721.71,38721.71,38533.58,38533.58,1627991645],[1627995600000,38533.58,38533.58,38353.77,38391.07,1627995249],[1627999200000,38391.07,38590.34,38391.07,38590.34,1627998843],[1628002800000,38590.34,38590.34,38425.69,38425.69,1628002454],[1628006400000,38425.69,38425.69,38088.1,38091.06,1628006044],[1628010000000,38091.06,38283.37,38069.85,38283.37,1628009646],[1628013600000,38283.37,38419.93,38152.43,38152.43,1628013243],[1628017200000,38152.43,38152.43,37877.65,38081.16,1628016846],[1628020800000,38081.16,38269.57,38081.16,38269.57,1628020448],[1628024400000,38269.57,38269.57,38013.93,38027.83,1628024043],[1628028000000,38027.83,38341.53,38027.83,38341.53,1628027645],[1628031600000,38341.53,38416.64,38252.95,38252.95,1628031243],[1628035200000,38252.95,38435.91,38252.95,38316.5,1628034845],[1628038800000,38316.5,38316.5,38090.06,38308.15,1628038449],[1628042400000,38308.15,38488.75,38308.15,38420.85,1628042053],[1628046000000,38420.85,38420.85,38103.91,38103.91,1628045643],[1628049600000,38103.91,38103.91,37996.11,37996.11,1628049245],[1628053200000,37996.11,38054.34,37903,38054.34,1628052846],[1628056800000,38054.34,38195.22,38004.09,38110.55,1628056450],[1628060400000,38110.55,38110.55,37907.22,38081.04,1628060048],[1628064000000,38081.04,38081.04,37773.71,37773.71,1628063645],[1628067600000,37773.71,37820.54,37703.72,37703.72,1628067249],[1628071200000,37703.72,37814.88,37703.72,37814.88,1628070844],[1628074800000,37814.88,37898.63,37775.73,37898.63,1628074444],[1628078400000,37898.63,38112.45,37898.63,38112.45,1628078043],[1628082000000,38112.45,38510.18,38112.45,38510.18,1628081644],[1628085600000,38510.18,39149.69,38510.18,39149.69,1628085243],[1628089200000,39149.69,39149.69,38982.24,39074.72,1628088851],[1628092800000,39074.72,39372.93,39074.72,39372.93,1628092450],[1628096400000,39372.93,39504.36,39285.69,39504.36,1628096045],[1628100000000,39504.36,39504.36,39388.27,39424.73,1628099646],[1628103600000,39424.73,39647.07,39387.46,39647.07,1628103244],[1628107200000,39647.07,39713.3,39573.49,39638.41,1628106845],[1628110800000,39638.41,39754.94,39631.05,39631.05,1628110444],[1628114400000,39631.05,39878.76,39631.05,39878.76,1628114046],[1628118000000,39878.76,39920.13,39823.19,39827.57,1628117650],[1628121600000,39827.57,39827.57,39716.56,39799.3,1628121250],[1628125200000,39799.3,39799.3,39799.3,39799.3,1628124849],[1628128800000,39799.3,39799.3,39799.3,39799.3,1628128446],[1628132400000,39799.3,39799.3,39799.3,39799.3,1628132043],[1628136000000,39799.3,39799.3,39338.63,39385.49,1628135643],[1628139600000,39385.49,39470.57,39355.15,39355.15,1628139245],[1628143200000,39355.15,39462.83,39338.82,39338.82,1628142848],[1628146800000,39338.82,39351.13,39043.93,39043.93,1628146446],[1628150400000,39043.93,39113.62,38804.72,38804.72,1628150054],[1628154000000,38804.72,38874.45,38745.76,38745.76,1628153646],[1628157600000,38745.76,38745.76,38060.18,38060.18,1628157249],[1628161200000,38060.18,38126.41,38028.02,38038.38,1628160844],[1628164800000,38038.38,38180.18,37997.93,38087.87,1628164446],[1628168400000,38087.87,38087.87,37491.24,37491.24,1628168044],[1628172000000,37491.24,38025.17,37491.24,37707.16,1628171643],[1628175600000,37707.16,38878.8,37707.16,38878.8,1628175246],[1628179200000,38878.8,39207.26,38878.8,38995.86,1628178848],[1628182800000,38995.86,39379.1,38825.76,39379.1,1628182443],[1628186400000,39379.1,40282.33,39379.1,40282.33,1628186043],[1628190000000,40282.33,40806.25,40282.33,40806.25,1628189643],[1628193600000,40806.25,41206.39,40656.65,40656.65,1628193245],[1628197200000,40656.65,40960.96,40656.65,40871.64,1628196854],[1628200800000,40871.64,40914.78,40794.47,40796.59,1628200444],[1628204400000,40796.59,41006.93,40796.59,41006.93,1628204052],[1628208000000,41006.93,41123.73,40811.69,40811.69,1628207646],[1628211600000,40811.69,40869.55,40278.22,40278.22,1628211243],[1628215200000,40278.22,40488.51,40023.54,40488.51,1628214850],[1628218800000,40488.51,40609.83,40316.84,40361.04,1628218447],[1628222400000,40361.04,40524.09,40173.35,40173.35,1628222043],[1628226000000,40173.35,40228.58,40006.84,40006.84,1628225649],[1628229600000,40006.84,40404.24,40006.84,40404.24,1628229248],[1628233200000,40404.24,41162.42,40404.24,40714.41,1628232843],[1628236800000,40714.41,41138.09,40714.41,40769.72,1628236451],[1628240400000,40769.72,41008.76,40769.72,41008.76,1628240049],[1628244000000,41008.76,41008.76,40609.51,40609.51,1628243646],[1628247600000,40609.51,40835.55,40513.2,40835.55,1628247245],[1628251200000,40835.55,40835.55,40517.3,40623.94,1628250849],[1628254800000,40623.94,40873.9,40531.89,40786.19,1628254444],[1628258400000,40786.19,41006.18,40760.65,40832.43,1628258053],[1628262000000,40832.43,40882.68,40762.68,40869.66,1628261644],[1628265600000,40869.66,41794.81,40796.12,41794.81,1628265244],[1628269200000,41794.81,42473.06,41794.81,42263.9,1628268845],[1628272800000,42263.9,42971.13,42263.9,42971.13,1628272446],[1628276400000,42971.13,42971.13,42742.27,42757.01,1628276047],[1628280000000,42757.01,42845.47,42757.01,42845.47,1628279644],[1628283600000,42845.47,42845.47,42712.17,42712.17,1628283244],[1628287200000,42712.17,42712.17,42575.51,42639.48,1628286851],[1628290800000,42639.48,42696.93,42452.27,42608.1,1628290448],[1628294400000,42608.1,42793.12,42608.1,42793.12,1628294051],[1628298000000,42793.12,42967.35,42793.12,42967.35,1628297646],[1628301600000,42967.35,43218.19,42967.35,43174.21,1628301244],[1628305200000,43174.21,43364.21,43149.65,43149.65,1628304848],[1628308800000,43149.65,43630.64,43149.65,43630.64,1628308447],[1628312400000,43630.64,43767.61,43472.44,43472.44,1628312044],[1628316000000,43472.44,43542.8,43340.55,43542.8,1628315651],[1628319600000,43542.8,43542.8,43206.58,43206.58,1628319246],[1628323200000,43206.58,43357.37,43206.58,43357.37,1628322847],[1628326800000,43357.37,43452.34,43262.6,43452.34,1628326448],[1628330400000,43452.34,43739.62,43452.34,43739.62,1628330044],[1628334000000,43739.62,43821.27,43644.46,43712.41,1628333647],[1628337600000,43712.41,43716.96,43662.54,43710.99,1628337249],[1628341200000,43710.99,44386.73,43710.99,43720.84,1628340844],[1628344800000,43720.84,43720.84,43276.1,43276.1,1628344444],[1628348400000,43276.1,43496.55,43261.07,43496.55,1628348048],[1628352000000,43496.55,43601.27,43369.88,43369.88,1628351646],[1628355600000,43369.88,43639.96,42720.12,43639.96,1628355244],[1628359200000,43639.96,43650.06,43473.64,43473.64,1628358849],[1628362800000,43473.64,43635.41,43411.51,43635.41,1628362444],[1628366400000,43635.41,43662.74,43512.09,43512.09,1628366047],[1628370000000,43512.09,43969.96,43512.09,43969.96,1628369644],[1628373600000,43969.96,44203.06,43922.93,44062.83,1628373253],[1628377200000,44062.83,44062.83,43640.28,44038.52,1628376844],[1628380800000,44038.52,44424.18,44038.52,44424.18,1628380443],[1628384400000,44424.18,44667.5,44393.02,44393.02,1628384044],[1628388000000,44393.02,44636.32,44111.99,44111.99,1628387645],[1628391600000,44111.99,44111.99,43962.02,44039.53,1628391246],[1628395200000,44039.53,44284.41,43927.65,44284.35,1628394852],[1628398800000,44284.35,44391.71,44240.48,44240.48,1628398445],[1628402400000,44240.48,44745.26,44240.48,44745.26,1628402043],[1628406000000,44745.26,45229.77,44737.64,45229.77,1628405648],[1628409600000,45229.77,45229.77,44887.27,44887.27,1628409248],[1628413200000,44887.27,44887.27,44749.42,44749.42,1628412852],[1628416800000,44749.42,44749.42,44514.82,44737.3,1628416443],[1628420400000,44737.3,44737.3,44262.01,44372.2,1628420044],[1628424000000,44372.2,44528.86,44372.2,44528.5,1628423654],[1628427600000,44528.5,44893.71,44515.39,44893.71,1628427245],[1628431200000,44893.71,45090.76,44695.18,44695.18,1628430847],[1628434800000,44695.18,44722.22,44217.5,44217.5,1628434450],[1628438400000,44217.5,44217.5,43935.68,44071.95,1628438046],[1628442000000,44071.95,44242.96,43887.9,43887.9,1628441648],[1628445600000,43887.9,43887.9,43775.16,43841.72,1628445244],[1628449200000,43841.72,43841.72,43644.55,43760.52,1628448846],[1628452800000,43760.52,43760.52,43445.21,43510.27,1628452449],[1628456400000,43510.27,44057.59,43510.27,43746.41,1628456047],[1628460000000,43746.41,44094.72,43746.41,44094.72,1628459644],[1628463600000,44094.72,44400.24,44094.72,44357.62,1628463246],[1628467200000,44357.62,44357.62,43771.81,43771.81,1628466845],[1628470800000,43771.81,43798.12,43124.68,43124.68,1628470443],[1628474400000,43124.68,43254,43112.47,43163.43,1628474044],[1628478000000,43163.43,43499.89,43144.36,43499.89,1628477644],[1628481600000,43499.89,43523.67,43393.84,43523.67,1628481253],[1628485200000,43523.67,43551.82,43310.23,43551.82,1628484848],[1628488800000,43551.82,43683.88,43462.65,43462.65,1628488444],[1628492400000,43462.65,43566.92,43378.15,43391.49,1628492049],[1628496000000,43391.49,43699.07,43391.49,43699.07,1628495644],[1628499600000,43699.07,43838.54,43658.33,43838.54,1628499244],[1628503200000,43838.54,44737.09,43757.73,44737.09,1628502850],[1628506800000,44737.09,45507.53,44737.09,45507.53,1628506445],[1628510400000,45507.53,45710.88,45507.53,45710.88,1628510044],[1628514000000,45710.88,45864.26,45710.88,45736.12,1628513648],[1628517600000,45736.12,45807.66,45675.28,45675.28,1628517247],[1628521200000,45675.28,46016.26,45446.96,45700.68,1628520850],[1628524800000,45700.68,45938.47,45676.25,45929.17,1628524447],[1628528400000,45929.17,45940.89,45857.84,45857.84,1628528047],[1628532000000,45857.84,45891.67,45819.63,45826.33,1628531643],[1628535600000,45826.33,46456.83,45826.33,46456.83,1628535252],[1628539200000,46456.83,46456.83,46187.98,46187.98,1628538846],[1628542800000,46187.98,46397.65,45631.58,45631.58,1628542444],[1628546400000,45631.58,45788.43,45143.4,45788.43,1628546046],[1628550000000,45788.43,46174.87,45724.9,46174.87,1628549646],[1628553600000,46174.87,46354.28,46140.2,46140.2,1628553251],[1628557200000,46140.2,46365.4,45733.11,45733.11,1628556846],[1628560800000,45733.11,46035.81,45733.11,45935.82,1628560444],[1628564400000,45935.82,46033.55,45935.82,46033.55,1628564049],[1628568000000,46033.55,46065.32,45716.02,45716.02,1628567645],[1628571600000,45716.02,45802.78,45625.68,45625.68,1628571252],[1628575200000,45625.68,45705.2,45511.42,45664.79,1628574845],[1628578800000,45664.79,45664.79,45479.94,45661.59,1628578447],[1628582400000,45661.59,45661.59,45433.06,45592.48,1628582050],[1628586000000,45592.48,45974.94,45592.48,45974.94,1628585649],[1628589600000,45974.94,46139.57,45852.98,45982.18,1628589256],[1628593200000,45982.18,46002.56,45484.3,45484.3,1628592850],[1628596800000,45484.3,45505.72,45359.72,45436.09,1628596451],[1628600400000,45436.09,45799.73,45365.95,45799.73,1628600053],[1628604000000,45799.73,45888.53,45430.42,45430.42,1628603644],[1628607600000,45430.42,45496.37,45334.19,45334.19,1628607245],[1628611200000,45334.19,45386.23,45322.33,45327.04,1628610844],[1628614800000,45327.04,45327.04,44826.83,44826.83,1628614446],[1628618400000,44826.83,45041.81,44785.31,44994.71,1628618043],[1628622000000,44994.71,45277.2,44994.71,45277.2,1628621647],[1628625600000,45277.2,45477.98,45277.2,45468.59,1628625245],[1628629200000,45468.59,45599.53,45468.59,45582.97,1628628844],[1628632800000,45582.97,45735.06,45582.97,45735.06,1628632447],[1628636400000,45735.06,45735.06,45618.96,45618.96,1628636045],[1628640000000,45618.96,45618.96,45404.04,45546.09,1628639645],[1628643600000,45546.09,45779.8,45454,45779.8,1628643248],[1628647200000,45779.8,45779.8,45670.99,45700.94,1628646847],[1628650800000,45700.94,45803.13,45375,45375,1628650443],[1628654400000,45375,45585.62,45375,45585.62,1628654043],[1628658000000,45585.62,45699.59,45585.62,45699.59,1628657643],[1628661600000,45699.59,45819.3,45630.63,45819.3,1628661244],[1628665200000,45819.3,45925.94,45777.56,45925.94,1628664844],[1628668800000,45925.94,46356.99,45925.94,46356.99,1628668443],[1628672400000,46356.99,46376.65,46084.12,46199.24,1628672048],[1628676000000,46199.24,46207.41,46127,46170.6,1628675645],[1628679600000,46170.6,46270.52,46118.29,46118.29,1628679244],[1628683200000,46118.29,46178.19,45989.34,45989.34,1628682847],[1628686800000,45989.34,46028.83,45886.5,46028.83,1628686443],[1628690400000,46028.83,46310.34,45989.14,46310.34,1628690046],[1628694000000,46310.34,46616.68,46307.61,46616.68,1628693647],[1628697600000,46616.68,46704.01,46510.82,46565.92,1628697246],[1628701200000,46565.92,46565.92,46424.23,46424.23,1628700851],[1628704800000,46424.23,46431.68,46365.69,46431.68,1628704445],[1628708400000,46431.68,46554.13,46316.62,46454.17,1628708052],[1628712000000,46454.17,46454.17,46300.92,46389.71,1628711645],[1628715600000,46389.71,46622.1,46389.71,46441.3,1628715245],[1628719200000,46441.3,46441.3,46029.3,46339.64,1628718845],[1628722800000,46339.64,46390.5,45757.77,45757.77,1628722444],[1628726400000,45757.77,45766.5,45596.01,45596.01,1628726050],[1628730000000,45596.01,45819.7,45593.64,45788.74,1628729646],[1628733600000,45788.74,45945.91,45772.59,45945.91,1628733250],[1628737200000,45945.91,46129.78,45945.91,46129.78,1628736851],[1628740800000,46129.78,46202.14,46129.78,46184.15,1628740451],[1628744400000,46184.15,46184.15,45685.2,45685.2,1628744053],[1628748000000,45685.2,45685.2,45076.19,45076.19,1628747644],[1628751600000,45076.19,45235.07,45073.21,45124.66,1628751247],[1628755200000,45124.66,45293.21,45124.66,45293.21,1628754845],[1628758800000,45293.21,45327.38,45291.3,45327.38,1628758449],[1628762400000,45327.38,45378.75,45308.02,45327.35,1628762052],[1628766000000,45327.35,45515.27,45327.35,45458.35,1628765644],[1628769600000,45458.35,45458.35,44951.06,44951.06,1628769253],[1628773200000,44951.06,44951.06,44560.58,44560.58,1628772844],[1628776800000,44560.58,44722.42,44560.58,44579.22,1628776446],[1628780400000,44579.22,44579.22,44184.48,44184.48,1628780049],[1628784000000,44184.48,44359.09,44096.82,44359.09,1628783645],[1628787600000,44359.09,44359.09,44081.66,44133.8,1628787253],[1628791200000,44133.8,44190.52,44014.85,44190.52,1628790844],[1628794800000,44190.52,44338.41,44097.57,44338.41,1628794443],[1628798400000,44338.41,44470.97,44338.41,44454.51,1628798046],[1628802000000,44454.51,44485.89,44419.15,44485.89,1628801644],[1628805600000,44485.89,44485.89,44194.72,44194.72,1628805256],[1628809200000,44194.72,44277.06,43964.79,43964.79,1628808848],[1628812800000,43964.79,44465.62,43939,44465.62,1628812456],[1628816400000,44465.62,44557.54,44428.29,44557.54,1628816046],[1628820000000,44557.54,44783.95,44508.68,44783.95,1628819644],[1628823600000,44783.95,45116.75,44783.95,45116.75,1628823249],[1628827200000,45116.75,45259.79,45116.75,45253.56,1628826845],[1628830800000,45253.56,45253.56,45041.7,45202.84,1628830443],[1628834400000,45202.84,45332.5,45202.84,45332.5,1628834044],[1628838000000,45332.5,45844.48,44962.72,45844.48,1628837644],[1628841600000,45844.48,46226.94,45844.48,46216.32,1628841246],[1628845200000,46216.32,46244.17,46056.57,46244.17,1628844849],[1628848800000,46244.17,46416.79,46167.47,46416.79,1628848446],[1628852400000,46416.79,46454.64,46242.25,46373.28,1628852050],[1628856000000,46373.28,46390.89,46198.08,46198.08,1628855645],[1628859600000,46198.08,46611.98,46198.08,46611.98,1628859250],[1628863200000,46611.98,46649.94,46492.81,46504.23,1628862844],[1628866800000,46504.23,46552.52,46504.23,46508.05,1628866445],[1628870400000,46508.05,46508.05,46241.65,46287.54,1628870049],[1628874000000,46287.54,46414.57,46287.54,46414.57,1628873647],[1628877600000,46414.57,46524.1,46414.57,46504.36,1628877251],[1628881200000,46504.36,46632.79,46445.26,46632.79,1628880843],[1628884800000,46632.79,46632.79,46309.5,46309.5,1628884445],[1628888400000,46309.5,47557.79,46309.5,47436.63,1628888055],[1628892000000,47436.63,47691.38,47436.63,47679.73,1628891647],[1628895600000,47679.73,47679.73,47544.84,47618.85,1628895244],[1628899200000,47618.85,47709.74,47550.12,47709.74,1628898843],[1628902800000,47709.74,47831.98,47572.05,47572.05,1628902447],[1628906400000,47572.05,47671.96,47572.05,47648.17,1628906045],[1628910000000,47648.17,47648.17,47564.88,47571.03,1628909652],[1628913600000,47571.03,47585.5,47525.35,47525.35,1628913248],[1628917200000,47525.35,47660.39,47525.35,47549.27,1628916846],[1628920800000,47549.27,47564.24,47485.89,47512.14,1628920447],[1628924400000,47512.14,47631.07,47512.14,47598.94,1628924045],[1628928000000,47598.94,47741.13,47543.77,47741.13,1628927653],[1628931600000,47741.13,47741.13,47625.85,47664.38,1628931243],[1628935200000,47664.38,47664.38,47635.08,47659.71,1628934847],[1628938800000,47659.71,47659.71,46644.14,46644.14,1628938448],[1628942400000,46644.14,46644.14,46284.67,46442.37,1628942045],[1628946000000,46442.37,46444.24,46354.11,46354.11,1628945651],[1628949600000,46354.11,46432.99,46286.94,46403.52,1628949243],[1628953200000,46403.52,46787,46403.52,46787,1628952843],[1628956800000,46787,46949.03,46787,46910.21,1628956456],[1628960400000,46910.21,46922.37,46760.26,46760.26,1628960045],[1628964000000,46760.26,46927.2,46685.61,46901.71,1628963648],[1628967600000,46901.71,46901.71,46765.81,46765.81,1628967244],[1628971200000,46765.81,47079.68,46765.81,47079.68,1628970847],[1628974800000,47079.68,47100.35,46485.05,46654.87,1628974452],[1628978400000,46654.87,46964.98,46643.65,46964.98,1628978044],[1628982000000,46964.98,47094.8,46961.26,46961.26,1628981651],[1628985600000,46961.26,47166.34,46896.97,47143.69,1628985245],[1628989200000,47143.69,47151.43,47048.52,47048.52,1628988844],[1628992800000,47048.52,47235.98,47048.52,47142.34,1628992443],[1628996400000,47142.34,47293.21,47138.78,47254.47,1628996049],[1629000000000,47254.47,47254.47,47019.33,47019.33,1628999644],[1629003600000,47019.33,47019.33,46724.91,46745.54,1629003246],[1629007200000,46745.54,46838.83,46633.91,46633.91,1629006854],[1629010800000,46633.91,46695.04,46461.8,46556.7,1629010445],[1629014400000,46556.7,46556.7,45757.87,45757.87,1629014044],[1629018000000,45757.87,45859.4,45757.87,45859.4,1629017643],[1629021600000,45859.4,46141.29,45854.51,46141.29,1629021243],[1629025200000,46141.29,46141.29,45934.4,45934.4,1629024844],[1629028800000,45934.4,46043.51,45880.75,46043.51,1629028444],[1629032400000,46043.51,46095.27,45781.21,45781.21,1629032047],[1629036000000,45781.21,45938.39,45750.1,45750.1,1629035644],[1629039600000,45750.1,46340.18,45750.1,46174,1629039249],[1629043200000,46174,46174,46039.97,46059.79,1629042846],[1629046800000,46059.79,46183.79,45995.53,45995.53,1629046449],[1629050400000,45995.53,46072.13,45726.18,46072.13,1629050045],[1629054000000,46072.13,46200.31,45999.99,46200.31,1629053645],[1629057600000,46200.31,46339.49,46181.08,46339.49,1629057252],[1629061200000,46339.49,46601.8,46339.49,46601.8,1629060844],[1629064800000,46601.8,46792.35,46601.8,46734.87,1629064445],[1629068400000,46734.87,47160.22,46734.87,47160.22,1629068044],[1629072000000,47160.22,47206.83,47026.67,47026.67,1629071646],[1629075600000,47026.67,47710.52,47026.67,47710.52,1629075254],[1629079200000,47710.52,47710.52,47560.28,47605.14,1629078845],[1629082800000,47605.14,47934.16,47605.14,47934.16,1629082449],[1629086400000,47934.16,47982.38,47579.74,47579.74,1629086049],[1629090000000,47579.74,47579.74,47431.49,47489.72,1629089648],[1629093600000,47489.72,47489.72,47460.85,47460.85,1629093247],[1629097200000,47460.85,47599.19,47279.94,47435.28,1629096844],[1629100800000,47435.28,47435.28,47341.51,47387.03,1629100456],[1629104400000,47387.03,47387.03,47102.45,47222.79,1629104047],[1629108000000,47222.79,47222.79,47089.89,47089.89,1629107645],[1629111600000,47089.89,47392.76,47089.89,47392.76,1629111245],[1629115200000,47392.76,47554.11,47386.91,47504.09,1629114845],[1629118800000,47504.09,47525.67,47306.48,47306.48,1629118452],[1629122400000,47306.48,47306.48,46588.78,46588.78,1629122053],[1629126000000,46588.78,46588.78,46343.63,46343.63,1629125644],[1629129600000,46343.63,46343.63,46133.68,46305.24,1629129254],[1629133200000,46305.24,46418.71,46305.24,46418.71,1629132843],[1629136800000,46418.71,46520.38,46360.08,46520.38,1629136454],[1629140400000,46520.38,46632.19,46458.12,46458.12,1629140044],[1629144000000,46458.12,46500.96,46213.37,46213.37,1629143644],[1629147600000,46213.37,46213.37,45700.32,45842.51,1629147253],[1629151200000,45842.51,46129.21,45842.51,46129.21,1629150849],[1629154800000,46129.21,46258.68,46072.32,46113.06,1629154447],[1629158400000,46113.06,46125.12,45816.76,45976.43,1629158053],[1629162000000,45976.43,46004.48,45622.92,45671.98,1629161645],[1629165600000,45671.98,46356.45,45671.98,46356.45,1629165244],[1629169200000,46356.45,46372.4,46215.52,46372.4,1629168848],[1629172800000,46372.4,46465.62,46372.4,46431.87,1629172448],[1629176400000,46431.87,46443.73,46406.36,46428.22,1629176050],[1629180000000,46428.22,46428.22,46223.17,46223.17,1629179649],[1629183600000,46223.17,46223.17,45883.48,45883.48,1629183244],[1629187200000,45883.48,45942.45,45809.05,45942.45,1629186843],[1629190800000,45942.45,46288.59,45910.88,46288.59,1629190451],[1629194400000,46288.59,46700.83,46208.6,46700.83,1629194052],[1629198000000,46700.83,46920.09,46700.83,46920.09,1629197648],[1629201600000,46920.09,46942.37,46660.33,46942.37,1629201250],[1629205200000,46942.37,47027.04,46744.43,46744.43,1629204844],[1629208800000,46744.43,46767.83,46433.59,46534.53,1629208443],[1629212400000,46534.53,46534.53,46089.48,46089.48,1629212048],[1629216000000,46089.48,46089.48,45802.89,45802.89,1629215645],[1629219600000,45802.89,45815.89,45738.4,45815.89,1629219256],[1629223200000,45815.89,45819.28,45654.2,45819.28,1629222850],[1629226800000,45819.28,46019.96,45798.17,45798.17,1629226446],[1629230400000,45798.17,45905.81,45460.12,45460.12,1629230044],[1629234000000,45460.12,45483.12,44817.99,45093.87,1629233644],[1629237600000,45093.87,45093.87,44770.07,44969.37,1629237247],[1629241200000,44969.37,44969.37,44611.35,44766.55,1629240846],[1629244800000,44766.55,44893.48,44679.18,44734.82,1629244448],[1629248400000,44734.82,44811.17,44652.4,44652.4,1629248052],[1629252000000,44652.4,44867.82,44594.07,44867.82,1629251644],[1629255600000,44867.82,45069.28,44799.29,44799.29,1629255246],[1629259200000,44799.29,44961.29,44739.05,44947.65,1629258850],[1629262800000,44947.65,45093.57,44901.4,44901.4,1629262444],[1629266400000,44901.4,45377.45,44901.4,45377.45,1629266052],[1629270000000,45377.45,45448.38,45291.13,45382.68,1629269648],[1629273600000,45382.68,45427.66,45064,45064,1629273247],[1629277200000,45064,45113.85,44993.46,45113.85,1629276846],[1629280800000,45113.85,45407.79,45113.85,45392.97,1629280453],[1629284400000,45392.97,45392.97,45275.67,45352.49,1629284047],[1629288000000,45352.49,45352.49,44731.14,44731.14,1629287644],[1629291600000,44731.14,44956.16,44731.14,44956.16,1629291253],[1629295200000,44956.16,45309.04,44956.16,45167.15,1629294850],[1629298800000,45167.15,45405.53,45167.15,45273.62,1629298446],[1629302400000,45273.62,45699.01,45273.62,45699.01,1629302052],[1629306000000,45699.01,45884.36,45699.01,45884.36,1629305643],[1629309600000,45884.36,45888.99,45764.07,45888.99,1629309250],[1629313200000,45888.99,45888.99,45563.07,45563.07,1629312843],[1629316800000,45563.07,45563.07,44939.96,44939.96,1629316445],[1629320400000,44939.96,44939.96,44621.63,44621.63,1629320051],[1629324000000,44621.63,44704.43,44513,44704.43,1629323649],[1629327600000,44704.43,44805.36,44645,44805.36,1629327244],[1629331200000,44805.36,45004.19,44805.36,44969.49,1629330848],[1629334800000,44969.49,44969.49,44798.21,44928.42,1629334443],[1629338400000,44928.42,45186.3,44928.42,45186.3,1629338047],[1629342000000,45186.3,45186.3,44675.67,44675.67,1629341643],[1629345600000,44675.67,44675.67,44231.12,44231.12,1629345249],[1629349200000,44231.12,44255.98,44142.78,44255.98,1629348845],[1629352800000,44255.98,44473.51,44149.49,44473.51,1629352443],[1629356400000,44473.51,44473.51,44316.76,44316.76,1629356055],[1629360000000,44316.76,44473.05,44282.59,44282.59,1629359646],[1629363600000,44282.59,44670.87,44282.59,44670.87,1629363244],[1629367200000,44670.87,44807.46,44648.57,44807.46,1629366843],[1629370800000,44807.46,44807.46,44423.77,44423.77,1629370443],[1629374400000,44423.77,44435.47,44269.04,44269.04,1629374049],[1629378000000,44269.04,44504.1,44269.04,44504.1,1629377645],[1629381600000,44504.1,44918.16,44504.1,44918.16,1629381248],[1629385200000,44918.16,45372.95,44918.16,45371.29,1629384849],[1629388800000,45371.29,45718.1,45371.29,45718.1,1629388447],[1629392400000,45718.1,45819.3,45718.1,45789.15,1629392046],[1629396000000,45789.15,45789.15,45606.65,45714.09,1629395654],[1629399600000,45714.09,46482.97,45692.32,46482.97,1629399244],[1629403200000,46482.97,46570.17,46482.97,46570.17,1629402845],[1629406800000,46570.17,46691.2,46455.57,46455.57,1629406446],[1629410400000,46455.57,46570.82,46455.57,46570.82,1629410047],[1629414000000,46570.82,46635.39,46416.54,46416.54,1629413652],[1629417600000,46416.54,46675.47,46416.54,46610.95,1629417244],[1629421200000,46610.95,47285.06,46610.95,47142.83,1629420853],[1629424800000,47142.83,47185.73,47098.85,47153.02,1629424456],[1629428400000,47153.02,47231.09,47153.02,47210.08,1629428043],[1629432000000,47210.08,47210.08,46990.34,47122.75,1629431645],[1629435600000,47122.75,47124.83,47043.34,47073.44,1629435245],[1629439200000,47073.44,47095.37,46938.15,47018.49,1629438852],[1629442800000,47018.49,47162.45,47018.49,47075.19,1629442446],[1629446400000,47075.19,47120.82,46859.06,46859.06,1629446044],[1629450000000,46859.06,46899.43,46819.55,46839.06,1629449644],[1629453600000,46839.06,47206.26,46839.06,47206.26,1629453244],[1629457200000,47206.26,47228.68,47168.06,47228.68,1629456850],[1629460800000,47228.68,47228.68,46952.79,46952.79,1629460446],[1629464400000,46952.79,47025.79,46948.1,47018.59,1629464046],[1629468000000,47018.59,47635.63,47018.59,47635.63,1629467643],[1629471600000,47635.63,48514.27,47635.63,48514.27,1629471246],[1629475200000,48514.27,48559.1,48385.73,48559.1,1629474843],[1629478800000,48559.1,48903.93,48559.1,48670.47,1629478445],[1629482400000,48670.47,48744.5,48670.47,48684.73,1629482045],[1629486000000,48684.73,48704.38,48466.39,48466.39,1629485646],[1629489600000,48466.39,48651.85,48420.4,48651.85,1629489250],[1629493200000,48651.85,48722.9,48647.47,48710.25,1629492845],[1629496800000,48710.25,48908.36,48659.28,48908.36,1629496444],[1629500400000,48908.36,49214.26,48908.36,49077.35,1629500044],[1629504000000,49077.35,49266.96,49068.79,49068.79,1629503651],[1629507600000,49068.79,49339.18,49011.49,49020.27,1629507248],[1629511200000,49020.27,49020.27,48954.8,48958.02,1629510844],[1629514800000,48958.02,49065.31,48888.38,48888.38,1629514445],[1629518400000,48888.38,48923.41,48862.86,48923.41,1629518050],[1629522000000,48923.41,48923.41,48632.53,48735.36,1629521648],[1629525600000,48735.36,48962.68,48681.58,48777.07,1629525250],[1629529200000,48777.07,48872.37,48708.07,48708.07,1629528846],[1629532800000,48708.07,48955.75,48694.25,48953.32,1629532443],[1629536400000,48953.32,48986.56,48864.84,48864.84,1629536049],[1629540000000,48864.84,48927.26,48836.26,48927.26,1629539652],[1629543600000,48927.26,49121.11,48856.28,49121.11,1629543246],[1629547200000,49121.11,49327.61,48382.46,48480.84,1629546844],[1629550800000,48480.84,48905.41,48480.84,48905.41,1629550450],[1629554400000,48905.41,49238.26,48905.41,49181.56,1629554045],[1629558000000,49181.56,49181.56,49031.81,49031.81,1629557645],[1629561600000,49031.81,49244.72,49031.81,49244.72,1629561248],[1629565200000,49244.72,49497.32,49216.67,49497.32,1629564856],[1629568800000,49497.32,49669.07,49496.47,49669.07,1629568444],[1629572400000,49669.07,49669.07,49435.51,49579.22,1629572051],[1629576000000,49579.22,49579.22,49014.1,49063.92,1629575647],[1629579600000,49063.92,49063.92,48931.3,49024.2,1629579249],[1629583200000,49024.2,49174.79,48936.39,49174.79,1629582843],[1629586800000,49174.79,49332.86,49174.79,49332.86,1629586443],[1629590400000,49332.86,49364.54,49052.15,49052.15,1629590049],[1629594000000,49052.15,49052.15,48866.35,48943.42,1629593647],[1629597600000,48943.42,49163.55,48943.42,49163.55,1629597244],[1629601200000,49163.55,49163.55,48816.84,48816.84,1629600846],[1629604800000,48816.84,48894.51,48809.5,48809.5,1629604447],[1629608400000,48809.5,48929.79,48809.5,48876.77,1629608055],[1629612000000,48876.77,49096.85,48876.77,49096.85,1629611644],[1629615600000,49096.85,49262.58,49096.85,49258.69,1629615254],[1629619200000,49258.69,49265.76,49193.09,49193.09,1629618846],[1629622800000,49193.09,49251.28,49071.47,49116.45,1629622447],[1629626400000,49116.45,49204.82,49019.51,49204.82,1629626047],[1629630000000,49204.82,49425.37,49204.82,49340.31,1629629644],[1629633600000,49340.31,49340.31,49149.88,49149.88,1629633251],[1629637200000,49149.88,49149.88,48977.71,48977.71,1629636847],[1629640800000,48977.71,48977.71,48745.47,48824.07,1629640449],[1629644400000,48824.07,48884.67,48486.64,48486.64,1629644048],[1629648000000,48486.64,48563.18,48326.99,48563.18,1629647644],[1629651600000,48563.18,48707.59,48562.62,48707.59,1629651249],[1629655200000,48707.59,48707.59,48626.92,48675.11,1629654846],[1629658800000,48675.11,48732.68,48427.78,48558.66,1629658450],[1629662400000,48558.66,48634.79,48487.72,48591.89,1629662044],[1629666000000,48591.89,48679.19,48465.41,48465.41,1629665644],[1629669600000,48465.41,48763.73,48436.29,48763.73,1629669253],[1629673200000,48763.73,49123.33,48749.96,49123.33,1629672848],[1629676800000,49123.33,49461.36,49123.33,49358.4,1629676450],[1629680400000,49358.4,49372.47,49321.65,49372.47,1629680046],[1629684000000,49372.47,49893.7,49372.47,49893.7,1629683649],[1629687600000,49893.7,49945.75,49818.91,49945.75,1629687249],[1629691200000,49945.75,50258.82,49945.75,50258.82,1629690844],[1629694800000,50258.82,50324.28,50174.73,50324.28,1629694446],[1629698400000,50324.28,50367.76,50275.72,50275.72,1629698044],[1629702000000,50275.72,50275.72,50139.6,50139.6,1629701643],[1629705600000,50139.6,50176.9,50136.91,50151.09,1629705244],[1629709200000,50151.09,50257.45,50151.09,50228.43,1629708843],[1629712800000,50228.43,50309.11,50228.43,50302.57,1629712444],[1629716400000,50302.57,50325.31,50194.13,50194.13,1629716047],[1629720000000,50194.13,50385.74,50194.13,50385.74,1629719645],[1629723600000,50385.74,50430.16,50280.13,50280.13,1629723244],[1629727200000,50280.13,50280.13,50172.93,50242.73,1629726844],[1629730800000,50242.73,50273.92,49888.91,49888.91,1629730454],[1629734400000,49888.91,49888.91,49653.1,49653.1,1629734047],[1629738000000,49653.1,49653.1,49440.19,49440.19,1629737643],[1629741600000,49440.19,49639.11,49440.19,49553,1629741245],[1629745200000,49553,49553,49480.15,49545.77,1629744843],[1629748800000,49545.77,49545.77,49281.72,49295.64,1629748447],[1629752400000,49295.64,49401.28,49295.64,49401.28,1629752044],[1629756000000,49401.28,49494.05,49401.28,49494.05,1629755648],[1629759600000,49494.05,49621.28,49494.05,49621.28,1629759247],[1629763200000,49621.28,49656.23,49533.43,49533.43,1629762847],[1629766800000,49533.43,49597.03,49119.29,49119.29,1629766444],[1629770400000,49119.29,49266.78,48899.81,49089.04,1629770043],[1629774000000,49089.04,49196.52,49001.2,49196.52,1629773646],[1629777600000,49196.52,49375.91,49196.52,49375.91,1629777250],[1629781200000,49375.91,49548.3,49264.24,49548.3,1629780845],[1629784800000,49548.3,49575.11,49503.67,49575.11,1629784444],[1629788400000,49575.11,49734.39,49575.11,49734.39,1629788045],[1629792000000,49734.39,49817.94,49734.39,49748.48,1629791644],[1629795600000,49748.48,49797.43,49671.99,49752.96,1629795247],[1629799200000,49752.96,49752.96,49635.39,49636.15,1629798844],[1629802800000,49636.15,49656.58,49447.78,49447.78,1629802447],[1629806400000,49447.78,49447.78,49234.66,49389.07,1629806052],[1629810000000,49389.07,49449.84,49264.01,49264.01,1629809647],[1629813600000,49264.01,49311.07,48512.75,48512.75,1629813248],[1629817200000,48512.75,48646.96,48512.75,48646.96,1629816844],[1629820800000,48646.96,48646.96,48405.36,48442.61,1629820447],[1629824400000,48442.61,48442.61,47920.28,47971.48,1629824043],[1629828000000,47971.48,48230.17,47962.4,48073.34,1629827648],[1629831600000,48073.34,48115.33,48020.03,48020.03,1629831244],[1629835200000,48020.03,48244.33,47994.59,48244.33,1629834850],[1629838800000,48244.33,48333.99,48244.33,48280.48,1629838447],[1629842400000,48280.48,48359.3,48135.09,48135.09,1629842045],[1629846000000,48135.09,48307.81,48135.09,48177.83,1629845644],[1629849600000,48177.83,48327.22,47825.12,47825.12,1629849254],[1629853200000,47825.12,48032.15,47756,48032.15,1629852844],[1629856800000,48032.15,48077.46,47835.92,48020.85,1629856443],[1629860400000,48020.85,48283.34,48020.85,48283.34,1629860043],[1629864000000,48283.34,48283.34,48182.95,48251.71,1629863653],[1629867600000,48251.71,48251.71,48026.03,48127.13,1629867246],[1629871200000,48127.13,48344.12,47928.75,48344.12,1629870849],[1629874800000,48344.12,48518.71,48344.12,48406.1,1629874448],[1629878400000,48406.1,48494.85,48153.83,48153.83,1629878043],[1629882000000,48153.83,48153.83,47531.59,47531.59,1629881648],[1629885600000,47531.59,47531.59,47242.42,47242.42,1629885248],[1629889200000,47242.42,47527.61,47242.42,47527.61,1629888850],[1629892800000,47527.61,47556.47,47485.38,47556.47,1629892447],[1629896400000,47556.47,47703.04,47556.47,47703.04,1629896053],[1629900000000,47703.04,47808.23,47703.04,47808.23,1629899644],[1629903600000,47808.23,48338.56,47680.5,48338.56,1629903246],[1629907200000,48338.56,48646.97,48338.56,48646.97,1629906846],[1629910800000,48646.97,48811.29,48646.97,48678.6,1629910453],[1629914400000,48678.6,48962.46,48608.41,48962.46,1629914049],[1629918000000,48962.46,48969.99,48847.79,48946.37,1629917650],[1629921600000,48946.37,48954.44,48860.74,48888.04,1629921246],[1629925200000,48888.04,49016.04,48774.01,48774.01,1629924850],[1629928800000,48774.01,48876.44,48680.94,48876.44,1629928455],[1629932400000,48876.44,48994.56,48876.44,48889.88,1629932044],[1629936000000,48889.88,48992.21,48841.12,48992.21,1629935644],[1629939600000,48992.21,49198.93,48938.68,49198.93,1629939255],[1629943200000,49198.93,49256.47,48913.12,48913.12,1629942847],[1629946800000,48913.12,48913.12,48785.06,48788.06,1629946450],[1629950400000,48788.06,48788.06,48001.64,48001.64,1629950045],[1629954000000,48001.64,48001.64,47759.99,47759.99,1629953644],[1629957600000,47759.99,47896.54,46984.49,46984.49,1629957245],[1629961200000,46984.49,47100.66,46984.49,47021.93,1629960844],[1629964800000,47021.93,47021.93,46708.31,46972.47,1629964447],[1629968400000,46972.47,46972.47,46841.48,46853.03,1629968047],[1629972000000,46853.03,46989.99,46853.03,46856.45,1629971650],[1629975600000,46856.45,46963.79,46833.86,46963.79,1629975246],[1629979200000,46963.79,47149.36,46950.16,46993.55,1629978845],[1629982800000,46993.55,47222.24,46901.51,47012.91,1629982451],[1629986400000,47012.91,47094.31,46946.34,47094.31,1629986047],[1629990000000,47094.31,47273.09,47020.07,47020.07,1629989648],[1629993600000,47020.07,47020.07,46804.66,46804.66,1629993251],[1629997200000,46804.66,46887.05,46568.14,46887.05,1629996845],[1630000800000,46887.05,47060.96,46887.05,46998.56,1630000445],[1630004400000,46998.56,46998.56,46834.59,46964.53,1630004044],[1630008000000,46964.53,47030.3,46815.05,46915.16,1630007645],[1630011600000,46915.16,46987.24,46915.16,46983.72,1630011246],[1630015200000,46983.72,47262.87,46983.72,47249.21,1630014846],[1630018800000,47249.21,47348.92,47249.21,47278.86,1630018451],[1630022400000,47278.86,47314.14,47175.95,47314.14,1630022043],[1630026000000,47314.14,47314.14,46520.94,46711.21,1630025644],[1630029600000,46711.21,47523.13,46711.21,47407.3,1630029246],[1630033200000,47407.3,47407.3,47267.86,47364.12,1630032851],[1630036800000,47364.12,47364.12,46816.21,46816.21,1630036445],[1630040400000,46816.21,46893.59,46675.62,46893.59,1630040045],[1630044000000,46893.59,47126.02,46858.62,47126.02,1630043645],[1630047600000,47126.02,47196.4,47063.35,47150.43,1630047246],[1630051200000,47150.43,47375.98,46918.14,47375.98,1630050845],[1630054800000,47375.98,47489.22,47322.09,47322.09,1630054445],[1630058400000,47322.09,47322.09,47180.15,47226.8,1630058044],[1630062000000,47226.8,47446.61,47226.8,47446.61,1630061645],[1630065600000,47446.61,47721.64,47446.61,47721.64,1630065246],[1630069200000,47721.64,47721.64,47402.44,47402.44,1630068844],[1630072800000,47402.44,47411.25,47139.41,47139.41,1630072447],[1630076400000,47139.41,48135.46,47139.41,48135.46,1630076048],[1630080000000,48135.46,48343.02,48135.46,48279.51,1630079648],[1630083600000,48279.51,48293.26,48120.24,48293.26,1630083245],[1630087200000,48293.26,48304.97,48257.26,48304.97,1630086847],[1630090800000,48304.97,48373.41,48193.51,48373.41,1630090445],[1630094400000,48373.41,48445.15,48359.33,48359.33,1630094043],[1630098000000,48359.33,48975.77,48352.59,48975.77,1630097650],[1630101600000,48975.77,49030.27,48939.45,48952.79,1630101245],[1630105200000,48952.79,49011.01,48905.12,49005.92,1630104854],[1630108800000,49005.92,49067.29,48923.58,49067.29,1630108443],[1630112400000,49067.29,49214.54,48953.56,49214.54,1630112043],[1630116000000,49214.54,49214.54,49141.8,49191.22,1630115650],[1630119600000,49191.22,49191.22,48967.84,48967.84,1630119246],[1630123200000,48967.84,48993.27,48950.91,48950.91,1630122848],[1630126800000,48950.91,49099.83,48927.5,48995.66,1630126443],[1630130400000,48995.66,49049.99,48965.06,48965.06,1630130047],[1630134000000,48965.06,48991.89,48895.73,48991.89,1630133649],[1630137600000,48991.89,49073.78,48872.93,48886.49,1630137244],[1630141200000,48886.49,49036.03,48886.49,48974.56,1630140852],[1630144800000,48974.56,48981.76,48956.62,48958.01,1630144445],[1630148400000,48958.01,48964.84,48946.65,48964.84,1630148045],[1630152000000,48964.84,48964.84,48860.32,48860.32,1630151650],[1630155600000,48860.32,48976.91,48860.32,48976.91,1630155252],[1630159200000,48976.91,48976.91,48767.51,48767.51,1630158843],[1630162800000,48767.51,48767.51,48509.33,48509.33,1630162444],[1630166400000,48509.33,48719.77,48509.33,48719.77,1630166047],[1630170000000,48719.77,48983.58,48719.77,48983.57,1630169644],[1630173600000,48983.57,48993.11,48944.94,48993.11,1630173245],[1630177200000,48993.11,49019.74,48920.86,48920.86,1630176850],[1630180800000,48920.86,48920.86,48611.67,48623.61,1630180448],[1630184400000,48623.61,48699.5,48623.61,48699.5,1630184045],[1630188000000,48699.5,48908.89,48695.1,48908.89,1630187644],[1630191600000,48908.89,48943.87,48779.8,48779.8,1630191244],[1630195200000,48779.8,48867.79,48701.01,48867.79,1630194843],[1630198800000,48867.79,49121.96,48787.29,49121.96,1630198444],[1630202400000,49121.96,49576.81,49121.96,49314.66,1630202046],[1630206000000,49314.66,49351.3,49052.44,49052.44,1630205646],[1630209600000,49052.44,49052.44,48321.46,48321.46,1630209247],[1630213200000,48321.46,48321.46,48085.39,48243.48,1630212850],[1630216800000,48243.48,48324.5,48189.22,48324.5,1630216444],[1630220400000,48324.5,48461.61,48324.5,48461.61,1630220044],[1630224000000,48461.61,48575.56,48461.61,48498.94,1630223644],[1630227600000,48498.94,48628.37,48474.87,48474.87,1630227252],[1630231200000,48474.87,48599.58,48474.87,48547.38,1630230843],[1630234800000,48547.38,48590.75,48523.31,48590.75,1630234443],[1630238400000,48590.75,48590.75,48387.54,48387.54,1630238047],[1630242000000,48387.54,48457.19,48254.36,48457.19,1630241651],[1630245600000,48457.19,48521.47,48457.19,48473.95,1630245253],[1630249200000,48473.95,48506.17,48383.34,48506.17,1630248849],[1630252800000,48506.17,48506.17,48327.24,48501.82,1630252445],[1630256400000,48501.82,48707.95,48416.02,48707.95,1630256044],[1630260000000,48707.95,48768.7,48664.47,48768.7,1630259654],[1630263600000,48768.7,48822.74,48765.78,48765.78,1630263243],[1630267200000,48765.78,48892.73,48765.78,48771.72,1630266849],[1630270800000,48771.72,48947.2,48771.72,48878.9,1630270449],[1630274400000,48878.9,48918.96,48665.41,48665.41,1630274046],[1630278000000,48665.41,49281.73,48665.41,49182.7,1630277650],[1630281600000,49182.7,49182.7,48942.96,48942.96,1630281243],[1630285200000,48942.96,48942.96,48594.5,48594.5,1630284845],[1630288800000,48594.5,48594.5,48511.34,48553.92,1630288449],[1630292400000,48553.92,48630.4,48553.92,48630.4,1630292046],[1630296000000,48630.4,48630.4,48053.74,48053.74,1630295649],[1630299600000,48053.74,48061.96,47949.1,47949.1,1630299246],[1630303200000,47949.1,48049.96,47928.04,48049.96,1630302844],[1630306800000,48049.96,48049.96,47947.46,47947.46,1630306446],[1630310400000,47947.46,48027.91,47878.94,47878.94,1630310047],[1630314000000,47878.94,48195.18,47878.94,48195.18,1630313650],[1630317600000,48195.18,48195.18,47988.78,47988.78,1630317245],[1630321200000,47988.78,48040.85,47926.63,48040.85,1630320848],[1630324800000,48040.85,48064.3,47858.92,47943.98,1630324445],[1630328400000,47943.98,47943.98,47943.98,47943.98,1630328048],[1630332000000,47943.98,47943.98,47943.98,47943.98,1630331644],[1630335600000,47943.98,47943.98,47943.98,47943.98,1630335243],[1630339200000,47943.98,47943.98,47943.98,47943.98,1630338850],[1630342800000,47943.98,47943.98,47943.98,47943.98,1630342448],[1630346400000,47943.98,47943.98,47943.98,47943.98,1630346043],[1630350000000,47943.98,47943.98,47943.98,47943.98,1630349644],[1630353600000,47943.98,47943.98,47943.98,47943.98,1630353243],[1630357200000,47943.98,47943.98,47943.98,47943.98,1630356847],[1630360800000,47943.98,47943.98,47943.98,47943.98,1630360444],[1630364400000,47943.98,47943.98,47943.98,47943.98,1630364050],[1630368000000,47943.98,47943.98,46982.41,46982.41,1630367644],[1630371600000,46982.41,46982.41,46831.28,46831.28,1630371249],[1630375200000,46831.28,47000.54,46831.28,46896.83,1630374845],[1630378800000,46896.83,47022.73,46896.83,47022.73,1630378454],[1630382400000,47022.73,47178.9,46984.79,47116.34,1630382043],[1630386000000,47116.34,47243.24,47116.34,47221.73,1630385647],[1630389600000,47221.73,47221.73,47082.32,47185.51,1630389246],[1630393200000,47185.51,47185.51,47050.51,47050.51,1630392848],[1630396800000,47050.51,47716.47,47004.31,47716.47,1630396444],[1630400400000,47716.47,47842.4,47716.47,47804.77,1630400057],[1630404000000,47804.77,47804.77,47477.97,47559.13,1630403644],[1630407600000,47559.13,47641.69,47298.37,47641.69,1630407249],[1630411200000,47641.69,47962.38,47440.78,47962.38,1630410847],[1630414800000,47962.38,47962.38,47834.8,47834.8,1630414448],[1630418400000,47834.8,47865.81,47749.66,47799.88,1630418051],[1630422000000,47799.88,47878.84,47594.38,47594.38,1630421643],[1630425600000,47594.38,47594.38,47305.26,47305.26,1630425244],[1630429200000,47305.26,47503.81,47305.26,47503.81,1630428845],[1630432800000,47503.81,47503.81,47233.43,47233.43,1630432443],[1630436400000,47233.43,47324.72,47085.61,47324.72,1630436050],[1630440000000,47324.72,47397.6,47324.72,47367.65,1630439644],[1630443600000,47367.65,47367.65,47161.01,47161.01,1630443243],[1630447200000,47161.01,47161.01,47000.74,47136.24,1630446845],[1630450800000,47136.24,47136.24,46895.11,47048.34,1630450447],[1630454400000,47048.34,47281.46,47048.34,47281.46,1630454048],[1630458000000,47281.46,47288.67,46855.67,46855.67,1630457643],[1630461600000,46855.67,46855.67,46590.31,46762.01,1630461244],[1630465200000,46762.01,46989.49,46762.01,46989.49,1630464847],[1630468800000,46989.49,46989.49,46779.15,46857.06,1630468444],[1630472400000,46857.06,47164.55,46857.06,47128.77,1630472045],[1630476000000,47128.77,47431.04,47128.77,47431.04,1630475645],[1630479600000,47431.04,47431.04,47321.56,47425.92,1630479252],[1630483200000,47425.92,47425.92,47193.18,47193.18,1630482851],[1630486800000,47193.18,47353.73,47193.18,47281.02,1630486444],[1630490400000,47281.02,47579.08,47281.02,47579.08,1630490050],[1630494000000,47579.08,47720.28,47579.08,47662.53,1630493649],[1630497600000,47662.53,47706.42,47579.31,47706.42,1630497244],[1630501200000,47706.42,47818.87,47706.42,47750.45,1630500846],[1630504800000,47750.45,47773.12,47471.48,47571.12,1630504453],[1630508400000,47571.12,47583.14,47430.01,47430.01,1630508053],[1630512000000,47430.01,47430.01,47401.94,47420.45,1630511647],[1630515600000,47420.45,47420.45,47420.45,47420.45,1630515245],[1630519200000,47420.45,47420.45,47420.45,47420.45,1630518843],[1630522800000,47420.45,48812.45,47420.45,48775.97,1630522449],[1630526400000,48775.97,48775.97,48207.15,48207.15,1630526049],[1630530000000,48207.15,48276.62,48204.11,48276.62,1630529644],[1630533600000,48276.62,48385.91,48274.4,48341.9,1630533247],[1630537200000,48341.9,48634.36,48341.9,48507.83,1630536845],[1630540800000,48507.83,48621.04,48405.57,48621.04,1630540444],[1630544400000,48621.04,48918.83,48621.04,48835.44,1630544044],[1630548000000,48835.44,49669.42,48774.37,49669.42,1630547643],[1630551600000,49669.42,49772.29,49669.42,49692.3,1630551252],[1630555200000,49692.3,49692.3,49624.97,49624.97,1630554852],[1630558800000,49624.97,49624.97,49392.87,49419.35,1630558452],[1630562400000,49419.35,49677.72,49394.95,49585.57,1630562044],[1630566000000,49585.57,49775.38,49511.21,49775.38,1630565648],[1630569600000,49775.38,50178.32,49775.38,49899.56,1630569245],[1630573200000,49899.56,50144.73,49868.37,50144.73,1630572847],[1630576800000,50144.73,50144.73,49837.36,49837.36,1630576450],[1630580400000,49837.36,49987.88,49802.65,49987.88,1630580045],[1630584000000,49987.88,50143.71,49916.11,50143.71,1630583650],[1630587600000,50143.71,50143.71,49894.91,49894.91,1630587244],[1630591200000,49894.91,50151.79,49894.91,50151.79,1630590843],[1630594800000,50151.79,50151.79,49727.16,49727.16,1630594446],[1630598400000,49727.16,49727.16,49513.07,49583.12,1630598048],[1630602000000,49583.12,49693.81,49563.87,49584,1630601644],[1630605600000,49584,49584,49382.41,49382.41,1630605246],[1630609200000,49382.41,49545.64,49319.3,49319.3,1630608844],[1630612800000,49319.3,49376.78,49319.3,49366.41,1630612450],[1630616400000,49366.41,49520.85,49312.65,49520.85,1630616051],[1630620000000,49520.85,49731.9,49520.85,49731.9,1630619645],[1630623600000,49731.9,49810.52,49728.72,49728.72,1630623249],[1630627200000,49728.72,49728.72,49373.41,49373.41,1630626846],[1630630800000,49373.41,49373.41,48695.58,48695.58,1630630446],[1630634400000,48695.58,48695.58,48457.99,48609.24,1630634055],[1630638000000,48609.24,48885.09,48583.65,48885.09,1630637643],[1630641600000,48885.09,49427.12,48885.09,49427.12,1630641248],[1630645200000,49427.12,49664.1,49427.12,49664.1,1630644844],[1630648800000,49664.1,49718.82,49497.15,49497.15,1630648444],[1630652400000,49497.15,49514.41,49442.28,49442.28,1630652055],[1630656000000,49442.28,49442.28,49369.45,49391.97,1630655646],[1630659600000,49391.97,49579.81,49263.37,49579.81,1630659247],[1630663200000,49579.81,50100.93,49579.81,49911.77,1630662843],[1630666800000,49911.77,50325.22,49911.77,50325.22,1630666449],[1630670400000,50325.22,50325.22,49778.65,50117.12,1630670046],[1630674000000,50117.12,50828.31,50114.09,50828.31,1630673644],[1630677600000,50828.31,50842.93,50670.98,50751.54,1630677249],[1630681200000,50751.54,50829.63,50461.66,50461.66,1630680853],[1630684800000,50461.66,50799.85,50461.66,50617.59,1630684444],[1630688400000,50617.59,50617.59,50521.09,50521.09,1630688044],[1630692000000,50521.09,50537.37,50458.2,50458.2,1630691650],[1630695600000,50458.2,50458.2,50324.07,50324.07,1630695244],[1630699200000,50324.07,50481.33,50324.07,50466.24,1630698848],[1630702800000,50466.24,50504.57,50113.42,50137,1630702446],[1630706400000,50137,50207.54,50137,50188.85,1630706054],[1630710000000,50188.85,50243.15,49741.89,49741.89,1630709648],[1630713600000,49741.89,49897.85,49727.76,49897.85,1630713251],[1630717200000,49897.85,50124.42,49897.85,49964.37,1630716844],[1630720800000,49964.37,49964.95,49751.3,49767.13,1630720443],[1630724400000,49767.13,50008.42,49727.05,50008.42,1630724045],[1630728000000,50008.42,50334.97,50008.42,50334.97,1630727643],[1630731600000,50334.97,50380.11,50291.26,50374.72,1630731243],[1630735200000,50374.72,50374.72,50275.77,50275.77,1630734852],[1630738800000,50275.77,50336.64,50275.77,50336.64,1630738444],[1630742400000,50336.64,50342.81,50209.81,50209.81,1630742048],[1630746000000,50209.81,50244.61,50112.65,50177.13,1630745649],[1630749600000,50177.13,50422.39,50163.74,50422.39,1630749245],[1630753200000,50422.39,50452.3,50131.24,50131.24,1630752851],[1630756800000,50131.24,50131.24,49880.22,49935.53,1630756445],[1630760400000,49935.53,50260.09,49935.53,50260.09,1630760047],[1630764000000,50260.09,50295.64,50188.37,50267.77,1630763653],[1630767600000,50267.77,50267.77,49930.98,50032.29,1630767244],[1630771200000,50032.29,50032.29,49930.13,49930.13,1630770852],[1630774800000,49930.13,50057,49857.16,49936.32,1630774448],[1630778400000,49936.32,49936.32,49572.62,49683.72,1630778045],[1630782000000,49683.72,49990.32,49683.72,49980.08,1630781644],[1630785600000,49980.08,49980.08,49716.43,49870.73,1630785253],[1630789200000,49870.73,50185.33,49870.73,50185.33,1630788847],[1630792800000,50185.33,50194.02,50172.42,50194.02,1630792446],[1630796400000,50194.02,50225.36,50039.97,50039.97,1630796045],[1630800000000,50039.97,50039.97,49804.57,49987.42,1630799645],[1630803600000,49987.42,50213.59,49944.63,50213.59,1630803246],[1630807200000,50213.59,50213.59,50034.66,50037.53,1630806854],[1630810800000,50037.53,50198.22,50037.53,50198.22,1630810446],[1630814400000,50198.22,50198.22,49732.89,49732.89,1630814045],[1630818000000,49732.89,49814.77,49699.64,49814.77,1630817644],[1630821600000,49814.77,49836.13,49660.68,49660.68,1630821247],[1630825200000,49660.68,49857.74,49548.67,49857.74,1630824844],[1630828800000,49857.74,50033.23,49857.74,49918,1630828448],[1630832400000,49918,50081.7,49864.13,50081.7,1630832045],[1630836000000,50081.7,50201.64,50081.7,50201.64,1630835645],[1630839600000,50201.64,50246.12,49985.65,49985.65,1630839244],[1630843200000,49985.65,50181.9,49985.65,50181.9,1630842851],[1630846800000,50181.9,50219.32,50082.61,50082.61,1630846448],[1630850400000,50082.61,50254.49,50082.61,50254.49,1630850053],[1630854000000,50254.49,50422.37,50203.62,50356.46,1630853644],[1630857600000,50356.46,50356.46,50250.63,50309.77,1630857244],[1630861200000,50309.77,50340.62,50200.45,50340.62,1630860845],[1630864800000,50340.62,50406.56,50319.2,50328.24,1630864448],[1630868400000,50328.24,50418.99,50272.94,50418.99,1630868043],[1630872000000,50418.99,50841.66,50397.39,50747.26,1630871650],[1630875600000,50747.26,50961.22,50677.91,50961.22,1630875246],[1630879200000,50961.22,51646.15,50961.22,51642.1,1630878847],[1630882800000,51642.1,51791.73,51642.1,51791.73,1630882443],[1630886400000,51791.73,51836.31,51753,51753,1630886044],[1630890000000,51753,51820.09,51706.51,51820.09,1630889644],[1630893600000,51820.09,51890.1,51745.96,51761.17,1630893248],[1630897200000,51761.17,51842,51688.7,51688.7,1630896844],[1630900800000,51688.7,51700.16,51593.04,51593.04,1630900443],[1630904400000,51593.04,51718.63,51591.92,51667.2,1630904044],[1630908000000,51667.2,51767.7,51667.2,51767.7,1630907645],[1630911600000,51767.7,51887.33,51761.98,51887.33,1630911247],[1630915200000,51887.33,51887.33,51764.08,51795.73,1630914855],[1630918800000,51795.73,51799.78,51696.15,51705.52,1630918453],[1630922400000,51705.52,51834.35,51694.99,51834.35,1630922046],[1630926000000,51834.35,51853.98,51770.27,51776.17,1630925648],[1630929600000,51776.17,51788.11,51422.86,51422.86,1630929246],[1630933200000,51422.86,51422.86,51357.97,51367.89,1630932843],[1630936800000,51367.89,51412.75,51243.09,51412.75,1630936448],[1630940400000,51412.75,51695.88,51412.75,51571.41,1630940047],[1630944000000,51571.41,51676.46,51571.41,51676.46,1630943645],[1630947600000,51676.46,51676.46,51573.93,51638.28,1630947244],[1630951200000,51638.28,51674.45,51521.69,51674.45,1630950843],[1630954800000,51674.45,51727.46,51634.93,51727.46,1630954446],[1630958400000,51727.46,51993,51727.46,51764.12,1630958044],[1630962000000,51764.12,51920.76,51726.72,51920.76,1630961645],[1630965600000,51920.76,52095.91,51884.59,52095.91,1630965249],[1630969200000,52095.91,52475.97,52083.67,52458.02,1630968843],[1630972800000,52458.02,52644.88,52458.02,52644.88,1630972454],[1630976400000,52644.88,52648.44,52446.59,52446.59,1630976051],[1630980000000,52446.59,52630.51,52446.59,52557.8,1630979650],[1630983600000,52557.8,52759.3,52494.06,52759.3,1630983248],[1630987200000,52759.3,52837.91,52652.61,52652.61,1630986847],[1630990800000,52652.61,52675.49,52598.45,52675.49,1630990444],[1630994400000,52675.49,52716.97,52536.38,52716.97,1630994044],[1630998000000,52716.97,52716.97,52582.09,52582.09,1630997651],[1631001600000,52582.09,52582.09,52273.28,52350.39,1631001247],[1631005200000,52350.39,52380.97,51353.55,51353.55,1631004847],[1631008800000,51353.55,51388.14,50954.45,50954.45,1631008446],[1631012400000,50954.45,51225.21,50919.43,51225.21,1631012043],[1631016000000,51225.21,51225.21,51017.63,51017.63,1631015645],[1631019600000,51017.63,51017.63,50880.27,50999.08,1631019251],[1631023200000,50999.08,51076.16,50849.99,50849.99,1631022843],[1631026800000,50849.99,50849.99,49046.17,49046.17,1631026446],[1631030400000,49046.17,49046.17,46825.63,46825.63,1631030049],[1631034000000,46825.63,47432.41,46825.63,47432.41,1631033644],[1631037600000,47432.41,47560.19,46871.82,46871.82,1631037246],[1631041200000,46871.82,47220.38,46454.5,47220.38,1631040845],[1631044800000,47220.38,47220.38,46909.27,46977.93,1631044446],[1631048400000,46977.93,47121.66,46350.36,46350.36,1631048044],[1631052000000,46350.36,46810.39,46350.36,46426.8,1631051646],[1631055600000,46426.8,46918.6,46426.8,46826.12,1631055246],[1631059200000,46826.12,46866.8,46756.6,46858.69,1631058846],[1631062800000,46858.69,47005.52,46774.63,47005.52,1631062444],[1631066400000,47005.52,47073,46896.8,47038.27,1631066049],[1631070000000,47038.27,47290.27,47038.27,47118.44,1631069646],[1631073600000,47118.44,47133.08,46446.22,46571.23,1631073244],[1631077200000,46571.23,46742.75,46480.28,46742.75,1631076849],[1631080800000,46742.75,46742.75,46395.87,46395.87,1631080443],[1631084400000,46395.87,46395.87,45073.4,45073.4,1631084043],[1631088000000,45073.4,45502.99,45073.4,45311,1631087650],[1631091600000,45311,45833.65,44561.39,45833.65,1631091244],[1631095200000,45833.65,46152.65,45833.65,46112.49,1631094849],[1631098800000,46112.49,46227.2,46112.49,46227.2,1631098445],[1631102400000,46227.2,46629.74,46227.2,46521.12,1631102047],[1631106000000,46521.12,46581.78,46199.83,46199.83,1631105644],[1631109600000,46199.83,46447.53,45981.93,46447.53,1631109249],[1631113200000,46447.53,46447.53,45895.47,45895.47,1631112844],[1631116800000,45895.47,46160.41,45895.47,46134.23,1631116445],[1631120400000,46134.23,46396.42,46062.39,46396.42,1631120048],[1631124000000,46396.42,46436.78,46198.1,46198.1,1631123646],[1631127600000,46198.1,46396.27,46198.1,46326.91,1631127247],[1631131200000,46326.91,46434.99,46308.82,46308.82,1631130856],[1631134800000,46308.82,46447.03,45979.94,45979.94,1631134444],[1631138400000,45979.94,46135.77,45979.94,46120.36,1631138044],[1631142000000,46120.36,46684.87,46057.54,46677.21,1631141652],[1631145600000,46677.21,46677.21,46046.44,46046.44,1631145243],[1631149200000,46046.44,46140.11,45329.58,45329.58,1631148851],[1631152800000,45329.58,46027.43,44502.89,46027.43,1631152444],[1631156400000,46027.43,46197.13,45887.95,45887.95,1631156045],[1631160000000,45887.95,45995.1,45790.07,45995.1,1631159651],[1631163600000,45995.1,46223.78,45995.1,46223.78,1631163250],[1631167200000,46223.78,46293.76,46184.52,46269.55,1631166846],[1631170800000,46269.55,46292.22,46148.81,46148.81,1631170448],[1631174400000,46148.81,46239.13,46113.16,46113.16,1631174051],[1631178000000,46113.16,46443.59,46113.16,46300.04,1631177652],[1631181600000,46300.04,46322.19,46248.08,46305.55,1631181246],[1631185200000,46305.55,46305.55,46031.11,46090.53,1631184843],[1631188800000,46090.53,46379.4,46090.53,46379.4,1631188448],[1631192400000,46379.4,46379.4,45847.1,45847.1,1631192043],[1631196000000,45847.1,47148.77,45847.1,46894.08,1631195644],[1631199600000,46894.08,47083.29,46894.08,47083.29,1631199244],[1631203200000,47083.29,47083.29,46918.47,46931.46,1631202855],[1631206800000,46931.46,47174.19,46931.46,47174.19,1631206445],[1631210400000,47174.19,47217.85,46942.33,46942.33,1631210043],[1631214000000,46942.33,46942.33,46551.44,46683.16,1631213652],[1631217600000,46683.16,46683.16,46613.85,46663.4,1631217246],[1631221200000,46663.4,46663.4,46359.9,46359.9,1631220843],[1631224800000,46359.9,46440.58,46297.88,46440.58,1631224448],[1631228400000,46440.58,46489.81,46413.47,46489.81,1631228047],[1631232000000,46489.81,46560.38,46422.48,46422.48,1631231649],[1631235600000,46422.48,46690.02,46391.42,46690.02,1631235244],[1631239200000,46690.02,46986.58,46608.23,46986.58,1631238848],[1631242800000,46986.58,46986.58,46722.91,46722.91,1631242444],[1631246400000,46722.91,46722.91,46626.25,46626.25,1631246048],[1631250000000,46626.25,46804.76,46626.25,46727.95,1631249644],[1631253600000,46727.95,46727.95,46510.51,46628.31,1631253244],[1631257200000,46628.31,46714.11,46472.16,46472.16,1631256844],[1631260800000,46472.16,46472.16,46166.2,46166.2,1631260449],[1631264400000,46166.2,46318,46022.35,46022.35,1631264052],[1631268000000,46022.35,46142.51,45977.94,46142.51,1631267643],[1631271600000,46142.51,46313.81,46142.51,46313.81,1631271246],[1631275200000,46313.81,46313.81,46101.57,46220.05,1631274845],[1631278800000,46220.05,46355.13,46021.46,46021.46,1631278444],[1631282400000,46021.46,46021.46,45812.92,45917.88,1631282051],[1631286000000,45917.88,45917.88,45245.53,45245.53,1631285645],[1631289600000,45245.53,45385.57,45112.27,45385.57,1631289248],[1631293200000,45385.57,45539.45,45385.57,45435.31,1631292849],[1631296800000,45435.31,45618.91,45435.31,45618.91,1631296454],[1631300400000,45618.91,45743.15,45618.91,45743.15,1631300046],[1631304000000,45743.15,45743.15,45591.63,45641.98,1631303643],[1631307600000,45641.98,45695.5,45189.27,45189.27,1631307247],[1631311200000,45189.27,45189.27,44655.15,44655.15,1631310845],[1631314800000,44655.15,44711.53,44620.2,44696.86,1631314443],[1631318400000,44696.86,44780.01,44446.98,44780.01,1631318043],[1631322000000,44780.01,45196.3,44780.01,45196.3,1631321646],[1631325600000,45196.3,45444.26,45196.3,45444.26,1631325244],[1631329200000,45444.26,45444.26,45273.19,45273.19,1631328844],[1631332800000,45273.19,45273.19,45054.44,45054.44,1631332453],[1631336400000,45054.44,45302.84,45054.44,45302.84,1631336046],[1631340000000,45302.84,45319.05,45142.63,45191.74,1631339643],[1631343600000,45191.74,45348.7,45191.74,45348.7,1631343247],[1631347200000,45348.7,45348.7,44855.56,44855.56,1631346847],[1631350800000,44855.56,45095.1,44855.56,45095.1,1631350446],[1631354400000,45095.1,45288.81,45095.1,45288.81,1631354054],[1631358000000,45288.81,45665.84,45288.81,45561.81,1631357646],[1631361600000,45561.81,45690.94,45531.69,45644.72,1631361247],[1631365200000,45644.72,45733.79,45563.84,45639.97,1631364847],[1631368800000,45639.97,45639.97,45476.34,45476.34,1631368445],[1631372400000,45476.34,45733.15,45476.34,45733.15,1631372055],[1631376000000,45733.15,45733.15,45576.93,45576.93,1631375644],[1631379600000,45576.93,45866.97,45557.59,45866.97,1631379246],[1631383200000,45866.97,45866.97,45712.41,45712.41,1631382852],[1631386800000,45712.41,45712.41,45552.11,45552.11,1631386447],[1631390400000,45552.11,45652.23,45447.84,45447.84,1631390045],[1631394000000,45447.84,45447.84,45287.49,45380.97,1631393653],[1631397600000,45380.97,45465.86,45359.96,45388.14,1631397245],[1631401200000,45388.14,45429.66,45189.35,45189.35,1631400845],[1631404800000,45189.35,45215.57,45097.88,45127.8,1631404445],[1631408400000,45127.8,45201.46,44860.57,44860.57,1631408052],[1631412000000,44860.57,45016.61,44795.18,44933.7,1631411651],[1631415600000,44933.7,45207.65,44933.7,45207.65,1631415246],[1631419200000,45207.65,45336.74,45207.65,45328.37,1631418849],[1631422800000,45328.37,45405.08,45316.81,45405.08,1631422449],[1631426400000,45405.08,45439.1,45361.28,45417.93,1631426045],[1631430000000,45417.93,45417.93,45216.4,45216.4,1631429644],[1631433600000,45216.4,45322.55,45117.22,45322.55,1631433247],[1631437200000,45322.55,45991.17,45322.55,45991.17,1631436844],[1631440800000,45991.17,46098.8,45987.3,45987.3,1631440444],[1631444400000,45987.3,45987.3,45843.24,45843.24,1631444046],[1631448000000,45843.24,45981.09,45843.24,45977.22,1631447643],[1631451600000,45977.22,46094.47,45977.22,46094.47,1631451244],[1631455200000,46094.47,46111.06,45917.59,45917.59,1631454846],[1631458800000,45917.59,45952.81,45917.38,45928.81,1631458449],[1631462400000,45928.81,45939.36,45869.42,45878.32,1631462044],[1631466000000,45878.32,45935.98,45878.32,45909.32,1631465648],[1631469600000,45909.32,45971.26,45880.97,45887.12,1631469247],[1631473200000,45887.12,45908.6,45832.39,45853.18,1631472846],[1631476800000,45853.18,45939.09,45853.18,45939.09,1631476448],[1631480400000,45939.09,46096.43,45459.94,45459.94,1631480046],[1631484000000,45459.94,45459.94,45033.92,45185.05,1631483645],[1631487600000,45185.05,45569.96,45185.05,45569.96,1631487243],[1631491200000,45569.96,46243.39,45569.96,46128.25,1631490852],[1631494800000,46128.25,46174.16,46022.8,46022.8,1631494447],[1631498400000,46022.8,46058.77,45234.76,45234.76,1631498045],[1631502000000,45234.76,45234.76,45072.07,45072.07,1631501643],[1631505600000,45072.07,45112.96,44918.69,44948.42,1631505247],[1631509200000,44948.42,44948.42,44650.4,44650.4,1631508850],[1631512800000,44650.4,44959.62,44650.4,44959.62,1631512448],[1631516400000,44959.62,44959.62,44720.08,44780.7,1631516045],[1631520000000,44780.7,44824.73,44299.56,44299.56,1631519643],[1631523600000,44299.56,44454,44299.56,44386.53,1631523244],[1631527200000,44386.53,44563.45,44386.53,44563.45,1631526849],[1631530800000,44563.45,44626.98,44509.01,44587.68,1631530447],[1631534400000,44587.68,44732.96,44587.68,44703.14,1631534045],[1631538000000,44703.14,44895.06,44703.14,44766.79,1631537647],[1631541600000,44766.79,46245.53,44645.02,46245.53,1631541250],[1631545200000,46245.53,46345.21,43770.63,44158.89,1631544844],[1631548800000,44158.89,44354.74,44008.08,44354.74,1631548445],[1631552400000,44354.74,44417.41,44335.14,44363.13,1631552046],[1631556000000,44363.13,44507.67,44363.13,44507.67,1631555644],[1631559600000,44507.67,44698.58,44459.21,44698.58,1631559244],[1631563200000,44698.58,44787.02,44676.15,44787.02,1631562846],[1631566800000,44787.02,44905.45,44781.85,44905.45,1631566445],[1631570400000,44905.45,45158.83,44905.45,45110.52,1631570048],[1631574000000,45110.52,45158.89,45013.79,45013.79,1631573644],[1631577600000,45013.79,45080.6,44856.5,45040.36,1631577245],[1631581200000,45040.36,45147.61,44934.4,45147.61,1631580844],[1631584800000,45147.61,45341.93,45147.61,45151.07,1631584447],[1631588400000,45151.07,45156.51,45041.49,45110.61,1631588045],[1631592000000,45110.61,45325.39,45107.91,45325.39,1631591646],[1631595600000,45325.39,45325.39,45228.8,45240.74,1631595246],[1631599200000,45240.74,45258.29,45125.74,45258.29,1631598845],[1631602800000,45258.29,45282.94,45247.06,45282.94,1631602445],[1631606400000,45282.94,45716.34,45282.94,45667.19,1631606049],[1631610000000,45667.19,46005.41,45667.19,46005.41,1631609645],[1631613600000,46005.41,46017.23,45847.25,45847.25,1631613248],[1631617200000,45847.25,45979.52,45847.25,45979.52,1631616846],[1631620800000,45979.52,46062.92,45961.93,45961.93,1631620443],[1631624400000,45961.93,46380.99,45903.08,46380.99,1631624047],[1631628000000,46380.99,46667.25,46380.99,46667.25,1631627643],[1631631600000,46667.25,46667.25,46283.61,46397.06,1631631247],[1631635200000,46397.06,46895.9,46397.06,46771.88,1631634847],[1631638800000,46771.88,46771.88,46662.36,46662.36,1631638444],[1631642400000,46662.36,46738.68,46581.69,46738.68,1631642044],[1631646000000,46738.68,46764.32,46468.65,46489.35,1631645644],[1631649600000,46489.35,46538.34,46489.35,46534.77,1631649248],[1631653200000,46534.77,46863.66,46493.5,46863.66,1631652851],[1631656800000,46863.66,46863.66,46496.73,46756.34,1631656444],[1631660400000,46756.34,47124.28,46711.91,47124.28,1631660046],[1631664000000,47124.28,47209.82,46997.79,47011,1631663644],[1631667600000,47011,47226.32,47011,47226.32,1631667245],[1631671200000,47226.32,47258.54,47116.36,47116.36,1631670845],[1631674800000,47116.36,47227.63,47060.34,47227.63,1631674443],[1631678400000,47227.63,47227.63,47132.7,47132.7,1631678051],[1631682000000,47132.7,47168.73,47053.56,47053.56,1631681644],[1631685600000,47053.56,47053.56,46903.51,46970.14,1631685249],[1631689200000,46970.14,46995.16,46773.33,46995.16,1631688844],[1631692800000,46995.16,47135.14,46951.83,47135.14,1631692448],[1631696400000,47135.14,47241.78,47122.27,47196.86,1631696046],[1631700000000,47196.86,47196.86,47079.02,47195.14,1631699651],[1631703600000,47195.14,47568.42,47140.65,47568.42,1631703247],[1631707200000,47568.42,47610.5,47484.57,47492.27,1631706844],[1631710800000,47492.27,47570.84,47492.27,47507.72,1631710448],[1631714400000,47507.72,47826.46,47387.78,47826.46,1631714047],[1631718000000,47826.46,47826.46,47751.72,47751.72,1631717645],[1631721600000,47751.72,48218.67,47751.72,48218.67,1631721246],[1631725200000,48218.67,48341.68,48218.67,48248.07,1631724846],[1631728800000,48248.07,48248.07,48068.58,48211.45,1631728450],[1631732400000,48211.45,48211.45,47990.8,48055.68,1631732044],[1631736000000,48055.68,48120.18,48019.22,48120.18,1631735643],[1631739600000,48120.18,48120.18,48032.87,48035.79,1631739255],[1631743200000,48035.79,48220.32,47937.26,48220.32,1631742853],[1631746800000,48220.32,48220.32,48147.71,48147.71,1631746450],[1631750400000,48147.71,48292.12,48110.59,48110.59,1631750046],[1631754000000,48110.59,48176.35,47917.97,47917.97,1631753643],[1631757600000,47917.97,48021.56,47910.62,47981.11,1631757244],[1631761200000,47981.11,48050.34,47949.94,47949.94,1631760850],[1631764800000,47949.94,47949.94,47486.71,47601.85,1631764444],[1631768400000,47601.85,48459.04,47601.85,48459.04,1631768047],[1631772000000,48459.04,48459.04,48312.71,48335.08,1631771645],[1631775600000,48335.08,48420.4,48277.82,48420.4,1631775249],[1631779200000,48420.4,48424.08,48366.6,48424.08,1631778847],[1631782800000,48424.08,48424.08,48157.31,48157.31,1631782448],[1631786400000,48157.31,48157.31,48067.93,48067.93,1631786050],[1631790000000,48067.93,48067.93,47897.06,47897.06,1631789644],[1631793600000,47897.06,47983.73,47875.82,47939.92,1631793243],[1631797200000,47939.92,48129.22,47939.92,48129.22,1631796846],[1631800800000,48129.22,48129.22,47630.07,47630.07,1631800444],[1631804400000,47630.07,47646.61,47509.71,47646.61,1631804053],[1631808000000,47646.61,47987.24,47625.41,47987.24,1631807650],[1631811600000,47987.24,48075.77,47987.24,47994.26,1631811252],[1631815200000,47994.26,47994.26,47678.07,47678.07,1631814846],[1631818800000,47678.07,47678.07,47429.5,47553.1,1631818444],[1631822400000,47553.1,47722.87,47553.1,47722.87,1631822044],[1631826000000,47722.87,47722.87,47299.42,47299.42,1631825644],[1631829600000,47299.42,47536.37,47107.37,47536.37,1631829244],[1631833200000,47536.37,47682.83,47536.37,47563.27,1631832847],[1631836800000,47563.27,47801.15,47563.27,47801.15,1631836448],[1631840400000,47801.15,47801.15,47692.8,47692.8,1631840047],[1631844000000,47692.8,47998.05,47554.25,47998.05,1631843645],[1631847600000,47998.05,48025.18,47824.35,47824.35,1631847249],[1631851200000,47824.35,47975.37,47760.75,47921.01,1631850848],[1631854800000,47921.01,47976.09,47844.34,47976.09,1631854445],[1631858400000,47976.09,48125.25,47976.09,48015.73,1631858046],[1631862000000,48015.73,48068.38,47903.31,47939.26,1631861645],[1631865600000,47939.26,48023.28,47888.97,47888.97,1631865244],[1631869200000,47888.97,47964.47,47723.03,47960.73,1631868854],[1631872800000,47960.73,48002.4,47843.26,47843.26,1631872444],[1631876400000,47843.26,47843.26,47388,47388,1631876044],[1631880000000,47388,47609.25,47382.3,47382.3,1631879647],[1631883600000,47382.3,47454.89,47382.3,47415.76,1631883244],[1631887200000,47415.76,47436.43,47341.29,47411.58,1631886843],[1631890800000,47411.58,47532.03,47281.83,47380.39,1631890445],[1631894400000,47380.39,47562.22,47380.39,47534.46,1631894045],[1631898000000,47534.46,47612.44,47517.79,47612.44,1631897643],[1631901600000,47612.44,47626.94,47440.67,47440.67,1631901249],[1631905200000,47440.67,47440.67,46956.39,47051.08,1631904849],[1631908800000,47051.08,47352.83,47051.08,47352.83,1631908451],[1631912400000,47352.83,47514.86,47154.01,47154.01,1631912050],[1631916000000,47154.01,47154.01,46993.57,47131.35,1631915648],[1631919600000,47131.35,47335.1,47095.99,47095.99,1631919252],[1631923200000,47095.99,47271.16,46960.9,47271.16,1631922848],[1631926800000,47271.16,47271.16,47145.51,47145.51,1631926450],[1631930400000,47145.51,47614.43,47145.51,47614.43,1631930046],[1631934000000,47614.43,47657.9,47603.86,47651.96,1631933648],[1631937600000,47651.96,47919.92,47651.96,47919.92,1631937246],[1631941200000,47919.92,48244.62,47919.92,48244.62,1631940845],[1631944800000,48244.62,48613.18,48244.62,48613.18,1631944445],[1631948400000,48613.18,48716.59,48613.18,48716.59,1631948045],[1631952000000,48716.59,48716.59,48549.76,48549.76,1631951643],[1631955600000,48549.76,48675.47,48549.76,48610.81,1631955245],[1631959200000,48610.81,48641.21,48573.33,48573.33,1631958847],[1631962800000,48573.33,48666.4,48573.33,48621.41,1631962445],[1631966400000,48621.41,48633.48,48598.88,48616.39,1631966044],[1631970000000,48616.39,48661.04,48395.95,48395.95,1631969648],[1631973600000,48395.95,48488.88,48341.67,48341.67,1631973247],[1631977200000,48341.67,48457.09,48341.67,48392.1,1631976845],[1631980800000,48392.1,48441.25,48357.56,48357.56,1631980445],[1631984400000,48357.56,48357.56,48304.78,48304.78,1631984044],[1631988000000,48304.78,48336.65,48127.34,48336.65,1631987650],[1631991600000,48336.65,48341.17,48258,48258,1631991245],[1631995200000,48258,48258,48133.32,48133.32,1631994846],[1631998800000,48133.32,48224,47871.39,48006.8,1631998447],[1632002400000,48006.8,48124.59,47994.04,48053,1632002045],[1632006000000,48053,48053,47931.26,47931.26,1632005649],[1632009600000,47931.26,48188.76,47931.26,48145.72,1632009245],[1632013200000,48145.72,48278.36,47952.82,47952.82,1632012843],[1632016800000,47952.82,47952.82,47814.34,47904.46,1632016455],[1632020400000,47904.46,47980.24,47904.46,47914.41,1632020044],[1632024000000,47914.41,48029.85,47867.61,47937.15,1632023648],[1632027600000,47937.15,47973.89,47822.49,47822.49,1632027246],[1632031200000,47822.49,47949.84,47822.49,47938.02,1632030848],[1632034800000,47938.02,47985.35,47912.93,47981.58,1632034449],[1632038400000,47981.58,48101.01,47977.97,47977.97,1632038049],[1632042000000,47977.97,48195.5,47977.97,48195.5,1632041647],[1632045600000,48195.5,48197.2,48102.77,48119.68,1632045250],[1632049200000,48119.68,48119.68,48041.84,48105.31,1632048847],[1632052800000,48105.31,48105.31,47346.92,47346.92,1632052454],[1632056400000,47346.92,47424.44,47282.57,47282.57,1632056045],[1632060000000,47282.57,47418.11,47282.57,47418.11,1632059644],[1632063600000,47418.11,47674.27,47367.7,47674.27,1632063252],[1632067200000,47674.27,47737.84,47639.69,47737.84,1632066844],[1632070800000,47737.84,47737.84,47580.04,47580.04,1632070443],[1632074400000,47580.04,47641.5,47402.6,47402.6,1632074048],[1632078000000,47402.6,47671.89,47402.6,47671.89,1632077643],[1632081600000,47671.89,47699.26,47605.62,47605.62,1632081246],[1632085200000,47605.62,47605.62,47467.96,47548.21,1632084846],[1632088800000,47548.21,47629.19,47548.21,47569.37,1632088443],[1632092400000,47569.37,47569.37,46974.15,46974.15,1632092048],[1632096000000,46974.15,47225.07,46974.15,47225.07,1632095644],[1632099600000,47225.07,47260.22,46937.41,46986.14,1632099244],[1632103200000,46986.14,47135.34,46950.29,47135.34,1632102844],[1632106800000,47135.34,47269.41,46092.53,46092.53,1632106448],[1632110400000,46092.53,46092.53,45551.23,45551.23,1632110044],[1632114000000,45551.23,45654.38,45551.23,45654.38,1632113647],[1632117600000,45654.38,45779.32,45654.38,45685.87,1632117252],[1632121200000,45685.87,45775.6,45542.88,45542.88,1632120845],[1632124800000,45542.88,45625.93,44864.94,44864.94,1632124448],[1632128400000,44864.94,45066.42,44778.38,45066.42,1632128048],[1632132000000,45066.42,45090.56,44885.74,44885.74,1632131648],[1632135600000,44885.74,45108.92,44681.13,44681.13,1632135253],[1632139200000,44681.13,44681.13,43481.19,43481.19,1632138843],[1632142800000,43481.19,43721.67,43413.5,43413.5,1632142445],[1632146400000,43413.5,43825.52,43413.5,43825.52,1632146045],[1632150000000,43825.52,44042.08,43825.52,43964.43,1632149644],[1632153600000,43964.43,43964.43,43816.21,43816.21,1632153245],[1632157200000,43816.21,43959.21,43816.21,43959.21,1632156843],[1632160800000,43959.21,44068.56,43862.55,44068.56,1632160445],[1632164400000,44068.56,44075.8,43572.66,43572.66,1632164048],[1632168000000,43572.66,43641.29,43028.91,43641.29,1632167645],[1632171600000,43641.29,43905.86,43344.67,43344.67,1632171248],[1632175200000,43344.67,43770.6,43344.67,43700.44,1632174849],[1632178800000,43700.44,43827.48,43505.82,43623.56,1632178443],[1632182400000,43623.56,43623.56,42759.89,42759.89,1632182045],[1632186000000,42759.89,42843.8,40542.25,41773.08,1632185646],[1632189600000,41773.08,42542.87,41744.45,42542.87,1632189245],[1632193200000,42542.87,42875.66,42542.87,42875.66,1632192845],[1632196800000,42875.66,42944.24,42728.5,42728.5,1632196446],[1632200400000,42728.5,42767.86,42399.44,42399.44,1632200047],[1632204000000,42399.44,42475.15,42197.61,42475.15,1632203643],[1632207600000,42475.15,42821.09,42475.15,42821.09,1632207252],[1632211200000,42821.09,43083.78,42821.09,43083.78,1632210846],[1632214800000,43083.78,43459.86,43069.13,43459.86,1632214450],[1632218400000,43459.86,43459.86,43258.06,43333.86,1632218044],[1632222000000,43333.86,43457.95,43129.08,43457.95,1632221646],[1632225600000,43457.95,43457.95,43413.67,43413.67,1632225244],[1632229200000,43413.67,43413.67,43270.66,43312.67,1632228845],[1632232800000,43312.67,43312.67,43057.37,43289.18,1632232444],[1632236400000,43289.18,43289.18,42544.12,42544.12,1632236045],[1632240000000,42544.12,43044.57,42423.16,43044.57,1632239645],[1632243600000,43044.57,43049.6,42691.34,42691.34,1632243243],[1632247200000,42691.34,42691.34,41740.95,41740.95,1632246849],[1632250800000,41740.95,42653.92,41680.56,42202.99,1632250444],[1632254400000,42202.99,42222.39,41896.74,42222.39,1632254044],[1632258000000,42222.39,42222.39,41049.34,41049.34,1632257646],[1632261600000,41049.34,41571.85,40637.32,41571.85,1632261244],[1632265200000,41571.85,41571.85,40995.2,40995.2,1632264844],[1632268800000,40995.2,40995.2,40508.11,40508.11,1632268446],[1632272400000,40508.11,41111.37,40508.11,40714.62,1632272047],[1632276000000,40714.62,42338.71,40714.62,42338.71,1632275644],[1632279600000,42338.71,42338.71,42026.78,42149.35,1632279246],[1632283200000,42149.35,42345.88,42093.82,42183.35,1632282847],[1632286800000,42183.35,42183.35,42010.15,42010.15,1632286446],[1632290400000,42010.15,42084.84,41933.83,41968.72,1632290043],[1632294000000,41968.72,42238.05,41968.72,42238.05,1632293652],[1632297600000,42238.05,42730.03,42238.05,42730.03,1632297247],[1632301200000,42730.03,42730.03,42415.62,42415.64,1632300851],[1632304800000,42415.64,42415.64,42294.79,42323.03,1632304444],[1632308400000,42323.03,42370.27,42131.07,42131.07,1632308044],[1632312000000,42131.07,42167.25,41966.55,41966.55,1632311646],[1632315600000,41966.55,42183.86,41945.61,42183.86,1632315255],[1632319200000,42183.86,42402.66,42183.86,42207.26,1632318844],[1632322800000,42207.26,42505.09,42207.26,42505.09,1632322444],[1632326400000,42505.09,43097.26,42352.19,43097.26,1632326044],[1632330000000,43097.26,43331.94,43097.26,43331.94,1632329650],[1632333600000,43331.94,43348.81,43015.96,43275.43,1632333249],[1632337200000,43275.43,43909.3,43160.26,43372.7,1632336844],[1632340800000,43372.7,43529.57,43218.45,43457.04,1632340443],[1632344400000,43457.04,43487,43359.75,43487,1632344046],[1632348000000,43487,43487,43396.88,43396.88,1632347645],[1632351600000,43396.88,43484.1,43292.34,43484.1,1632351243],[1632355200000,43484.1,43556.66,43484.1,43532.41,1632354846],[1632358800000,43532.41,43584.82,43277.32,43277.32,1632358454],[1632362400000,43277.32,43470.52,43260.45,43470.52,1632362049],[1632366000000,43470.52,43718.96,43470.52,43718.96,1632365651],[1632369600000,43718.96,44010.83,43705.12,44010.83,1632369246],[1632373200000,44010.83,44109.65,44010.83,44109.65,1632372850],[1632376800000,44109.65,44109.65,43891.33,43891.33,1632376447],[1632380400000,43891.33,43906.3,43854.68,43906.3,1632380044],[1632384000000,43906.3,44221.09,43906.3,44209.76,1632383647],[1632387600000,44209.76,44254.29,43898.26,43898.26,1632387245],[1632391200000,43898.26,44162.92,43898.26,44031.67,1632390845],[1632394800000,44031.67,44104.1,43699.16,43803.14,1632394453],[1632398400000,43803.14,43844.54,43530,43530,1632398048],[1632402000000,43530,43737.5,43504.25,43737.5,1632401646],[1632405600000,43737.5,44115.82,43540.58,44115.82,1632405244],[1632409200000,44115.82,44192.38,44077.82,44095.69,1632408844],[1632412800000,44095.69,44120.14,43857.81,43857.81,1632412446],[1632416400000,43857.81,43857.81,43770.08,43786.9,1632416044],[1632420000000,43786.9,44887.01,43786.9,44887.01,1632419646],[1632423600000,44887.01,44888.65,44566.16,44725.62,1632423244],[1632427200000,44725.62,44832.62,44725.62,44780.73,1632426845],[1632430800000,44780.73,44780.73,44563.85,44672.23,1632430453],[1632434400000,44672.23,44715.14,44623.48,44623.48,1632434045],[1632438000000,44623.48,44731.2,44555.45,44731.2,1632437646],[1632441600000,44731.2,44868.99,44731.2,44832.73,1632441244],[1632445200000,44832.73,44895.1,44760.29,44760.29,1632444845],[1632448800000,44760.29,44760.29,44617.06,44642.53,1632448444],[1632452400000,44642.53,44642.53,44469.08,44469.08,1632452048],[1632456000000,44469.08,44494.2,44420.12,44428.51,1632455647],[1632459600000,44428.51,44428.51,44252.93,44352.23,1632459248],[1632463200000,44352.23,44352.23,44014.35,44200.03,1632462845],[1632466800000,44200.03,44418.73,44193.74,44255.19,1632466449],[1632470400000,44255.19,44995.09,44172.51,44995.09,1632470050],[1632474000000,44995.09,44995.09,44836.79,44836.79,1632473645],[1632477600000,44836.79,44836.79,42935.16,42935.16,1632477244],[1632481200000,42935.16,42935.16,42164.32,42164.32,1632480844],[1632484800000,42164.32,42259.51,41516.36,41628.9,1632484448],[1632488400000,41628.9,41658.78,41303.98,41303.98,1632488047],[1632492000000,41303.98,41624.29,41108.67,41624.29,1632491650],[1632495600000,41624.29,42482.92,41624.29,42482.92,1632495246],[1632499200000,42482.92,42482.92,41929.92,41929.92,1632498852],[1632502800000,41929.92,42228.51,41929.92,42228.51,1632502443],[1632506400000,42228.51,42228.51,41963.83,41963.83,1632506049],[1632510000000,41963.83,42204.14,41963.83,42175.98,1632509645],[1632513600000,42175.98,42359.71,42175.98,42359.71,1632513244],[1632517200000,42359.71,42907.93,42359.71,42907.93,1632516845],[1632520800000,42907.93,43050.47,42907.93,43050.47,1632520444],[1632524400000,43050.47,43050.47,42898.45,42968.06,1632524044],[1632528000000,42968.06,43071.08,42761.52,42761.52,1632527649],[1632531600000,42761.52,42878.56,42623.85,42623.85,1632531246],[1632535200000,42623.85,42773.42,42300.04,42366.88,1632534849],[1632538800000,42366.88,42529.74,42366.88,42518.62,1632538446],[1632542400000,42518.62,42672.54,42377.25,42642.78,1632542044],[1632546000000,42642.78,42862.68,42642.78,42760.83,1632545644],[1632549600000,42760.83,42784.7,42549.28,42693.79,1632549244],[1632553200000,42693.79,42773.62,42505.83,42773.62,1632552852],[1632556800000,42773.62,42775.75,42437.23,42437.23,1632556453],[1632560400000,42437.23,42453.14,41997.09,41997.09,1632560045],[1632564000000,41997.09,42793.25,41997.09,42793.25,1632563648],[1632567600000,42793.25,42882.1,42709.15,42737.76,1632567244],[1632571200000,42737.76,42737.76,42423.45,42485.82,1632570846],[1632574800000,42485.82,42510,42451.37,42477.72,1632574445],[1632578400000,42477.72,42723.83,42417.22,42653.7,1632578048],[1632582000000,42653.7,42653.7,42312.21,42318.9,1632581643],[1632585600000,42318.9,42776.29,42318.9,42776.29,1632585245],[1632589200000,42776.29,42776.29,42470.08,42631,1632588848],[1632592800000,42631,42676.03,42626.81,42626.81,1632592448],[1632596400000,42626.81,42694.69,42521.54,42574.42,1632596048],[1632600000000,42574.42,42719.76,42574.42,42710.46,1632599644],[1632603600000,42710.46,42757.1,42616.97,42757.1,1632603245],[1632607200000,42757.1,42757.1,42490.93,42614.45,1632606846],[1632610800000,42614.45,42776.56,42614.45,42776.56,1632610444],[1632614400000,42776.56,42789.53,42684.45,42789.53,1632614045],[1632618000000,42789.53,42789.53,42509.03,42509.03,1632617650],[1632621600000,42509.03,42557.44,42320.2,42320.2,1632621244],[1632625200000,42320.2,42394.58,42124.81,42191.25,1632624849],[1632628800000,42191.25,42261.07,42078.11,42261.07,1632628452],[1632632400000,42261.07,42261.07,42132.5,42132.5,1632632050],[1632636000000,42132.5,42266.56,42132.5,42219.48,1632635652],[1632639600000,42219.48,42219.48,42079.24,42155.71,1632639244],[1632643200000,42155.71,42155.71,41141.95,41141.95,1632642850],[1632646800000,41141.95,41477.88,41141.95,41477.88,1632646443],[1632650400000,41477.88,43289.59,41477.88,43289.59,1632650044],[1632654000000,43289.59,43340.53,43047.21,43047.21,1632653646],[1632657600000,43047.21,43174.47,43047.21,43157.26,1632657250],[1632661200000,43157.26,43348.17,43081.91,43255.72,1632660844],[1632664800000,43255.72,43380.12,43199.16,43199.16,1632664448],[1632668400000,43199.16,43282.53,43199.16,43282.4,1632668050],[1632672000000,43282.4,43401.82,43282.4,43401.82,1632671649],[1632675600000,43401.82,43401.82,43261.45,43261.45,1632675244],[1632679200000,43261.45,43323.47,43165.46,43165.46,1632678843],[1632682800000,43165.46,43272.23,43165.46,43272.23,1632682444],[1632686400000,43272.23,43329.03,43256.07,43329.03,1632686049],[1632690000000,43329.03,43539.98,43273.91,43539.98,1632689649],[1632693600000,43539.98,43607.7,43469.33,43510.57,1632693245],[1632697200000,43510.57,43733.3,43465.19,43465.19,1632696844],[1632700800000,43465.19,43465.19,43030.69,43213.81,1632700446],[1632704400000,43213.81,43521.57,43055.85,43521.57,1632704046],[1632708000000,43521.57,44216.1,43521.57,44216.1,1632707644],[1632711600000,44216.1,44245.33,44026.74,44051.91,1632711249],[1632715200000,44051.91,44175.92,43972.53,43972.53,1632714849],[1632718800000,43972.53,44048.71,43972.53,44004.75,1632718456],[1632722400000,44004.75,44151.96,44004.75,44089.32,1632722047],[1632726000000,44089.32,44171.42,44089.32,44111.47,1632725654],[1632729600000,44111.47,44111.47,43776.49,43862.3,1632729244],[1632733200000,43862.3,43862.54,43804.79,43834.71,1632732844],[1632736800000,43834.71,44068.26,43573.92,43573.92,1632736447],[1632740400000,43573.92,43889.34,43571.84,43857.87,1632740050],[1632744000000,43857.87,43857.87,43718.11,43756.66,1632743646],[1632747600000,43756.66,43756.66,43479.94,43593.99,1632747249],[1632751200000,43593.99,43593.99,43499.66,43499.66,1632750850],[1632754800000,43499.66,43548.78,43386.57,43386.57,1632754444],[1632758400000,43386.57,43386.57,43122.3,43122.3,1632758045],[1632762000000,43122.3,43327.66,42929.62,42929.62,1632761649],[1632765600000,42929.62,43117.78,42929.62,43070.77,1632765247],[1632769200000,43070.77,43201.48,43038.93,43038.93,1632768847],[1632772800000,43038.93,43120.79,43027.02,43120.79,1632772446],[1632776400000,43120.79,43120.79,42795.93,42892.33,1632776049],[1632780000000,42892.33,42980.15,42692.93,42980.15,1632779643],[1632783600000,42980.15,43254.7,42980.15,43068.78,1632783249],[1632787200000,43068.78,43168.18,42296.22,42296.22,1632786844],[1632790800000,42296.22,42385.39,42235.73,42348.79,1632790445],[1632794400000,42348.79,42413.64,42284.83,42413.64,1632794045],[1632798000000,42413.64,42533.12,42379.11,42379.11,1632797646],[1632801600000,42379.11,42530.25,42379.11,42525,1632801244],[1632805200000,42525,42775.15,42525,42682.81,1632804849],[1632808800000,42682.81,42700.44,42457.18,42457.18,1632808445],[1632812400000,42457.18,42457.18,42082.85,42082.85,1632812048],[1632816000000,42082.85,42248.54,41734.09,41734.09,1632815646],[1632819600000,41734.09,41984.66,41734.09,41861.67,1632819244],[1632823200000,41861.67,42064.43,41800.11,42064.43,1632822849],[1632826800000,42064.43,42064.43,41803.24,41803.24,1632826444],[1632830400000,41803.24,42071.15,41803.24,41995.6,1632830047],[1632834000000,41995.6,42098.18,41950.87,41950.87,1632833646],[1632837600000,41950.87,42237.42,41830.57,42237.42,1632837247],[1632841200000,42237.42,42237.42,41448.66,41581.83,1632840854],[1632844800000,41581.83,41598.42,41510.02,41598.42,1632844448],[1632848400000,41598.42,41650.98,41241.4,41241.4,1632848049],[1632852000000,41241.4,41338,41241.4,41338,1632851645],[1632855600000,41338,41649.09,41338,41649.09,1632855243],[1632859200000,41649.09,41651.4,41537.45,41537.45,1632858849],[1632862800000,41537.45,41861.35,41537.45,41861.35,1632862443],[1632866400000,41861.35,41968.62,41796.58,41831.14,1632866044],[1632870000000,41831.14,41841.18,41733.77,41733.77,1632869654],[1632873600000,41733.77,41733.77,40955.76,40955.76,1632873244],[1632877200000,40955.76,41499.32,40955.76,41499.32,1632876847],[1632880800000,41499.32,41773.59,41495.91,41495.91,1632880444],[1632884400000,41495.91,41766.32,41495.91,41766.32,1632884048],[1632888000000,41766.32,42100.25,41737.98,42100.25,1632887644],[1632891600000,42100.25,42320.71,42100.25,42314.57,1632891243],[1632895200000,42314.57,42314.57,42116.08,42210.57,1632894844],[1632898800000,42210.57,42292.68,42193,42292.68,1632898446],[1632902400000,42292.68,42462.51,42292.68,42429.06,1632902049],[1632906000000,42429.06,42463.42,42360.23,42360.23,1632905655],[1632909600000,42360.23,42394.64,42205.58,42230.62,1632909246],[1632913200000,42230.62,42445.82,42230.62,42445.82,1632912847],[1632916800000,42445.82,42476.29,42343.12,42343.12,1632916445],[1632920400000,42343.12,42422.47,42044.96,42044.96,1632920045],[1632924000000,42044.96,42062.07,41983.97,41983.97,1632923645],[1632927600000,41983.97,42253.79,41983.97,42158.61,1632927248],[1632931200000,42158.61,42228.5,41806.39,41806.39,1632930850],[1632934800000,41806.39,41806.39,41508.07,41519,1632934443],[1632938400000,41519,41561.61,41366.51,41366.51,1632938046],[1632942000000,41366.51,41408.39,41228.21,41228.21,1632941644],[1632945600000,41228.21,41332.59,41228.21,41302.65,1632945244],[1632949200000,41302.65,41302.65,41015.62,41015.62,1632948845],[1632952800000,41015.62,41251.25,41015.62,41251.25,1632952452],[1632956400000,41251.25,41324.96,41122.81,41324.96,1632956048],[1632960000000,41324.96,41503.93,41324.96,41503.93,1632959650],[1632963600000,41503.93,42141.61,41503.93,42141.61,1632963244],[1632967200000,42141.61,42882.26,42141.61,42831.51,1632966845],[1632970800000,42831.51,43133.13,42831.51,43048.7,1632970445],[1632974400000,43048.7,43363.18,43048.7,43363.18,1632974046],[1632978000000,43363.18,43647.8,43363.18,43496.91,1632977646],[1632981600000,43496.91,43586.11,43496.91,43559.57,1632981255],[1632985200000,43559.57,43629.36,43500.06,43500.06,1632984849],[1632988800000,43500.06,43500.06,43371.39,43371.39,1632988450],[1632992400000,43371.39,43371.39,42927.92,42927.92,1632992045],[1632996000000,42927.92,43197.92,42927.92,43021.06,1632995649],[1632999600000,43021.06,43159.92,42923.07,42923.07,1632999247],[1633003200000,42923.07,43095.09,42812.63,42979.22,1633002849],[1633006800000,42979.22,43402.85,42979.22,43402.85,1633006449],[1633010400000,43402.85,43449.03,43167.59,43167.59,1633010045],[1633014000000,43167.59,43167.59,43095.21,43147.06,1633013649],[1633017600000,43147.06,43407.54,43049.93,43049.93,1633017243],[1633021200000,43049.93,43120.37,42950.89,42950.89,1633020851],[1633024800000,42950.89,43272.83,42914.08,43272.83,1633024446],[1633028400000,43272.83,43866.81,43272.83,43866.81,1633028044],[1633032000000,43866.81,43987.5,43707.3,43707.3,1633031647],[1633035600000,43707.3,43707.3,43249.6,43249.6,1633035244],[1633039200000,43249.6,43621.83,43249.6,43621.83,1633038844],[1633042800000,43621.83,43774.47,43621.83,43742.11,1633042443],[1633046400000,43742.11,43835.82,43651.52,43835.82,1633046043],[1633050000000,43835.82,43835.82,43748.89,43748.89,1633049645],[1633053600000,43748.89,43752.36,43613.68,43709.58,1633053245],[1633057200000,43709.58,43732.96,43409.4,43409.4,1633056846],[1633060800000,43409.4,43503.62,43409.4,43489.71,1633060446],[1633064400000,43489.71,43637.37,43489.71,43493.56,1633064044],[1633068000000,43493.56,43820.49,43493.56,43820.49,1633067651],[1633071600000,43820.49,43974.82,43814.58,43974.82,1633071245],[1633075200000,43974.82,44756.13,43974.82,44756.13,1633074851],[1633078800000,44756.13,44838.55,44756.13,44838.55,1633078443],[1633082400000,44838.55,44917.1,44838.55,44894.66,1633082045],[1633086000000,44894.66,47169.93,44894.66,47169.93,1633085648],[1633089600000,47169.93,47510.57,47169.93,47510.57,1633089244],[1633093200000,47510.57,47657.92,47239.2,47239.2,1633092851],[1633096800000,47239.2,47327.16,47098.07,47098.07,1633096446],[1633100400000,47098.07,47098.07,46892.33,46892.33,1633100046],[1633104000000,46892.33,47412.71,46892.33,47285.01,1633103650],[1633107600000,47285.01,47495.18,47285.01,47495.18,1633107252],[1633111200000,47495.18,47649.27,47472.18,47649.27,1633110850],[1633114800000,47649.27,47725.77,47594.52,47725.77,1633114447],[1633118400000,47725.77,47932.2,47725.77,47932.2,1633118045],[1633122000000,47932.2,47944.33,47856.45,47928.4,1633121646],[1633125600000,47928.4,48369.39,47928.4,48170.27,1633125246],[1633129200000,48170.27,48368.67,47913.59,47913.59,1633128847],[1633132800000,47913.59,48067.16,47913.59,48067.16,1633132444],[1633136400000,48067.16,48116.94,47760.56,47760.56,1633136046],[1633140000000,47760.56,47934.77,47723.99,47723.99,1633139649],[1633143600000,47723.99,47851.61,47714.21,47714.21,1633143243],[1633147200000,47714.21,47727.81,47495.86,47495.86,1633146850],[1633150800000,47495.86,47613.75,47495.46,47495.46,1633150445],[1633154400000,47495.46,47763.89,47495.46,47697.13,1633154045],[1633158000000,47697.13,47847.79,47697.13,47847.79,1633157644],[1633161600000,47847.79,47849.01,47754.42,47849.01,1633161251],[1633165200000,47849.01,47849.01,47616.63,47620.48,1633164850],[1633168800000,47620.48,47779.94,47620.48,47711.97,1633168453],[1633172400000,47711.97,47723.96,47663.18,47663.18,1633172047],[1633176000000,47663.18,47676.06,47620.5,47676.06,1633175650],[1633179600000,47676.06,47772.39,47671.01,47772.39,1633179253],[1633183200000,47772.39,47876.53,47695.3,47876.53,1633182848],[1633186800000,47876.53,47956.44,47751.4,47956.44,1633186448],[1633190400000,47956.44,48017.48,47888.66,47910.21,1633190043],[1633194000000,47910.21,47944.45,47757.35,47944.45,1633193645],[1633197600000,47944.45,47984.71,47877.55,47877.55,1633197244],[1633201200000,47877.55,47882.68,47817.82,47839.56,1633200844],[1633204800000,47839.56,48164.68,47839.56,48138.17,1633204444],[1633208400000,48138.17,48212.71,48013.91,48013.91,1633208054],[1633212000000,48013.91,48086.74,48013.91,48086.74,1633211643],[1633215600000,48086.74,48256.57,48086.74,48172.9,1633215247],[1633219200000,48172.9,48172.9,47709.27,47709.27,1633218846],[1633222800000,47709.27,47776.6,47196.39,47196.39,1633222452],[1633226400000,47196.39,47568.73,47196.39,47568.73,1633226046],[1633230000000,47568.73,47695.12,47546.94,47582.64,1633229650],[1633233600000,47582.64,47674.27,47582.64,47674.27,1633233243],[1633237200000,47674.27,47902.4,47674.27,47869.44,1633236844],[1633240800000,47869.44,48091.47,47869.44,48091.47,1633240443],[1633244400000,48091.47,48091.47,47943.8,48012.85,1633244043],[1633248000000,48012.85,48012.85,47865.48,47915.34,1633247643],[1633251600000,47915.34,47963.26,47881.81,47881.81,1633251248],[1633255200000,47881.81,47881.81,47711.24,47733.8,1633254852],[1633258800000,47733.8,47929.6,47733.8,47858.7,1633258444],[1633262400000,47858.7,47995.07,47800.93,47986.83,1633262046],[1633266000000,47986.83,48030.16,47945.58,48030.16,1633265645],[1633269600000,48030.16,48093.67,48004.89,48093.67,1633269247],[1633273200000,48093.67,48093.67,47996.23,48007.86,1633272844],[1633276800000,48007.86,48007.86,47854.78,47854.78,1633276449],[1633280400000,47854.78,48035.34,47854.78,48035.34,1633280043],[1633284000000,48035.34,48098.87,48028.2,48098.87,1633283643],[1633287600000,48098.87,48910.86,48098.87,48863.13,1633287243],[1633291200000,48863.13,48943.59,48863.13,48872.81,1633290843],[1633294800000,48872.81,48872.81,48690.34,48690.34,1633294453],[1633298400000,48690.34,48690.34,47824.02,47824.02,1633298044],[1633302000000,47824.02,48113.81,47784.99,47986.04,1633301651],[1633305600000,47986.04,48223.09,47986.04,48223.09,1633305244],[1633309200000,48223.09,48223.09,47956.53,47956.53,1633308848],[1633312800000,47956.53,48091.18,47895.17,47895.17,1633312447],[1633316400000,47895.17,47895.17,47748.05,47748.05,1633316046],[1633320000000,47748.05,47748.05,47574.69,47574.69,1633319644],[1633323600000,47574.69,47814.05,47483.35,47814.05,1633323245],[1633327200000,47814.05,47857.84,47761.96,47815.06,1633326844],[1633330800000,47815.06,47815.06,47620.86,47769.78,1633330443],[1633334400000,47769.78,47769.78,47711.45,47743.18,1633334049],[1633338000000,47743.18,47832.71,47551.9,47551.9,1633337647],[1633341600000,47551.9,47715.13,47551.9,47715.13,1633341253],[1633345200000,47715.13,47726.88,47530.2,47573.78,1633344851],[1633348800000,47573.78,47663.79,47565.41,47565.41,1633348444],[1633352400000,47565.41,47753.53,47565.41,47753.53,1633352046],[1633356000000,47753.53,47820.65,47743.37,47820.65,1633355646],[1633359600000,47820.65,48321.48,47635.92,47635.92,1633359250],[1633363200000,47635.92,47640.26,47355.35,47640.26,1633362848],[1633366800000,47640.26,48618.08,47574.37,48545.88,1633366444],[1633370400000,48545.88,48966.09,48476.67,48966.09,1633370045],[1633374000000,48966.09,49401.2,48966.09,49401.2,1633373646],[1633377600000,49401.2,49401.2,48993.35,49232.66,1633377244],[1633381200000,49232.66,49344.27,49100.48,49100.48,1633380847],[1633384800000,49100.48,49100.48,48671.21,48671.21,1633384446],[1633388400000,48671.21,48904.64,48671.21,48761.96,1633388048],[1633392000000,48761.96,49277.63,48761.96,49259.58,1633391646],[1633395600000,49259.58,49683.06,49112.9,49683.06,1633395245],[1633399200000,49683.06,49683.06,49285.22,49285.22,1633398846],[1633402800000,49285.22,49335.43,49205.01,49335.43,1633402445],[1633406400000,49335.43,49335.43,49208.74,49208.74,1633406046],[1633410000000,49208.74,49270.02,49144.66,49144.66,1633409645],[1633413600000,49144.66,49287.74,49142.73,49287.74,1633413247],[1633417200000,49287.74,49386.66,49287.74,49386.66,1633416846],[1633420800000,49386.66,49566.33,49324.56,49444.01,1633420445],[1633424400000,49444.01,49807.54,49444.01,49807.54,1633424049],[1633428000000,49807.54,50199.81,49807.54,50199.81,1633427652],[1633431600000,50199.81,50274.66,50042.31,50042.31,1633431247],[1633435200000,50042.31,50129.75,49987.61,49987.61,1633434849],[1633438800000,49987.61,50005.89,49902.22,50005.89,1633438443],[1633442400000,50005.89,50087.33,49991.31,50087.33,1633442046],[1633446000000,50087.33,50212.59,49906.23,49906.23,1633445652],[1633449600000,49906.23,50074.18,49748.76,49748.76,1633449243],[1633453200000,49748.76,49978.8,49748.76,49978.8,1633452844],[1633456800000,49978.8,50161.02,49978.8,50099.28,1633456448],[1633460400000,50099.28,50472.98,50099.28,50472.98,1633460044],[1633464000000,50472.98,50956.42,50472.98,50956.42,1633463644],[1633467600000,50956.42,51576.67,50956.42,51341.93,1633467251],[1633471200000,51341.93,51642.68,51341.93,51642.68,1633470846],[1633474800000,51642.68,51747.41,51353.26,51353.26,1633474443],[1633478400000,51353.26,51573.8,51337.33,51573.8,1633478044],[1633482000000,51573.8,51573.8,51305.02,51327.06,1633481645],[1633485600000,51327.06,51327.06,51114.11,51273.15,1633485246],[1633489200000,51273.15,51473.82,51239.48,51473.82,1633488847],[1633492800000,51473.82,51579.12,51463.95,51503.35,1633492445],[1633496400000,51503.35,51563.04,51264.16,51264.16,1633496045],[1633500000000,51264.16,51643.81,51264.16,51396.64,1633499647],[1633503600000,51396.64,51658.06,51396.64,51594.49,1633503247],[1633507200000,51594.49,51594.49,51403.96,51510.05,1633506844],[1633510800000,51510.05,51510.05,50825.98,50825.98,1633510445],[1633514400000,50825.98,50825.98,50554.31,50554.31,1633514050],[1633518000000,50554.31,51344.35,50554.31,51344.35,1633517645],[1633521600000,51344.35,51375.26,51216.66,51216.66,1633521247],[1633525200000,51216.66,52466.66,51216.66,52466.66,1633524844],[1633528800000,52466.66,54353.11,52466.66,54353.11,1633528444],[1633532400000,54353.11,54353.11,54000.41,54236.14,1633532050],[1633536000000,54236.14,54824.31,54236.14,54824.31,1633535644],[1633539600000,54824.31,55040.84,54735.45,54735.45,1633539245],[1633543200000,54735.45,54822.05,54653.64,54752.95,1633542845],[1633546800000,54752.95,54837.65,54561.95,54811.65,1633546444],[1633550400000,54811.65,54943.19,54583.81,54943.19,1633550047],[1633554000000,54943.19,55238.6,54943.19,55130.21,1633553652],[1633557600000,55130.21,55240.41,54935.17,55240.41,1633557244],[1633561200000,55240.41,55240.41,55038.22,55165.12,1633560846],[1633564800000,55165.12,55359.07,55165.12,55266.67,1633564443],[1633568400000,55266.67,55361.45,54833.67,54833.67,1633568056],[1633572000000,54833.67,54854.47,54672.27,54697.19,1633571643],[1633575600000,54697.19,55060.8,54697.19,55051.14,1633575244],[1633579200000,55051.14,55064.46,54887.06,54909.1,1633578849],[1633582800000,54909.1,55161.27,54874.11,55161.27,1633582456],[1633586400000,55161.27,55161.27,54658.99,54731.59,1633586044],[1633590000000,54731.59,54794.05,54603.54,54603.54,1633589647],[1633593600000,54603.54,54628.95,54515.26,54628.95,1633593255],[1633597200000,54628.95,54779.58,54498.45,54498.45,1633596849],[1633600800000,54498.45,54573.29,54011.7,54287.41,1633600449],[1633604400000,54287.41,54287.41,53933.12,53933.12,1633604048],[1633608000000,53933.12,54192.95,53926.64,54192.95,1633607657],[1633611600000,54192.95,54358.95,54109.17,54112.65,1633611251],[1633615200000,54112.65,54433.73,53960.14,54433.73,1633614845],[1633618800000,54433.73,54575.14,53954.38,53954.38,1633618444],[1633622400000,53954.38,54096.72,53826.73,54074.52,1633622048],[1633626000000,54074.52,54074.52,53745.6,54050.19,1633625651],[1633629600000,54050.19,54150.13,54050.19,54131.22,1633629249],[1633633200000,54131.22,54164.07,53928.22,53928.22,1633632847],[1633636800000,53928.22,54131.84,53926.53,54011.92,1633636449],[1633640400000,54011.92,54169.78,53933.62,54169.78,1633640044],[1633644000000,54169.78,54358.3,54169.78,54328.35,1633643647],[1633647600000,54328.35,54328.35,53905.19,53905.19,1633647243],[1633651200000,53905.19,53915.7,53758.46,53758.46,1633650847],[1633654800000,53758.46,54144.86,53758.46,54144.86,1633654443],[1633658400000,54144.86,54251.3,54135.39,54251.3,1633658054],[1633662000000,54251.3,54308.12,54040.05,54040.05,1633661644],[1633665600000,54040.05,54040.05,53816.25,53816.25,1633665246],[1633669200000,53816.25,53934.73,53816.25,53934.73,1633668848],[1633672800000,53934.73,53938.26,53806.18,53938.26,1633672443],[1633676400000,53938.26,54176.18,53938.26,54176.18,1633676048],[1633680000000,54176.18,54825.18,54153.84,54825.18,1633679647],[1633683600000,54825.18,55759.38,54775.72,55759.38,1633683246],[1633687200000,55759.38,55789.83,55319.88,55493.95,1633686843],[1633690800000,55493.95,55493.95,55292.56,55454.56,1633690449],[1633694400000,55454.56,55545.62,55267.62,55267.62,1633694048],[1633698000000,55267.62,55267.67,54769.5,54769.5,1633697651],[1633701600000,54769.5,54817.4,54468.49,54468.49,1633701251],[1633705200000,54468.49,54587.86,54224.53,54587.86,1633704851],[1633708800000,54587.86,54638.3,54191.29,54191.29,1633708445],[1633712400000,54191.29,54444.3,54137.37,54444.3,1633712044],[1633716000000,54444.3,54444.3,54214.41,54214.41,1633715650],[1633719600000,54214.41,54586.42,54214.41,54586.42,1633719256],[1633723200000,54586.42,54588.61,54518.56,54562.62,1633722852],[1633726800000,54562.62,54620.99,54336.94,54336.94,1633726444],[1633730400000,54336.94,54336.94,53967.51,54047.91,1633730051],[1633734000000,54047.91,54238.41,54047.91,54183.24,1633733646],[1633737600000,54183.24,54183.24,53912.67,53912.67,1633737247],[1633741200000,53912.67,54188.14,53912.67,54153.14,1633740848],[1633744800000,54153.14,54221.5,53985.65,54046.89,1633744446],[1633748400000,54046.89,54114.91,53987.26,54114.91,1633748043],[1633752000000,54114.91,54632.81,54114.91,54632.81,1633751645],[1633755600000,54632.81,54707.4,54580.73,54637.89,1633755243],[1633759200000,54637.89,54672.38,54469.41,54471.56,1633758848],[1633762800000,54471.56,54839.17,54471.56,54771.97,1633762444],[1633766400000,54771.97,54922.4,54771.97,54922.4,1633766052],[1633770000000,54922.4,54922.4,54649.62,54649.62,1633769643],[1633773600000,54649.62,54733.21,54571.64,54684.71,1633773243],[1633777200000,54684.71,54896.12,54684.71,54747.81,1633776850],[1633780800000,54747.81,55025.23,54747.81,54918.69,1633780450],[1633784400000,54918.69,55032.09,54809.51,55020.25,1633784047],[1633788000000,55020.25,55397.94,54986.32,55397.94,1633787643],[1633791600000,55397.94,55397.94,55097.62,55181.56,1633791249],[1633795200000,55181.56,55181.56,54955.06,54955.06,1633794847],[1633798800000,54955.06,54978.05,54749.32,54749.32,1633798449],[1633802400000,54749.32,54872.14,54749.32,54862.18,1633802048],[1633806000000,54862.18,54901.09,54794.02,54872.57,1633805648],[1633809600000,54872.57,54884.46,54764.15,54764.15,1633809244],[1633813200000,54764.15,54764.15,54478.55,54478.55,1633812848],[1633816800000,54478.55,54750.11,54478.55,54750.11,1633816447],[1633820400000,54750.11,54880.9,54750.11,54880.9,1633820054],[1633824000000,54880.9,55021.46,54880.9,55021.46,1633823643],[1633827600000,55021.46,55104.84,54968.22,55064.85,1633827247],[1633831200000,55064.85,55064.85,54489.36,54489.36,1633830845],[1633834800000,54489.36,54636.22,54417.28,54636.22,1633834448],[1633838400000,54636.22,54839.88,54636.22,54839.88,1633838044],[1633842000000,54839.88,55563.31,54839.88,55563.31,1633841656],[1633845600000,55563.31,55749.02,55470.84,55631.89,1633845251],[1633849200000,55631.89,55708.22,55567.81,55567.81,1633848850],[1633852800000,55567.81,55608.65,55495.23,55551.46,1633852456],[1633856400000,55551.46,55762.98,55551.46,55746.14,1633856046],[1633860000000,55746.14,55746.14,54910.5,54910.5,1633859644],[1633863600000,54910.5,55080.67,54910.5,55080.67,1633863246],[1633867200000,55080.67,55201.92,54934.07,55201.92,1633866848],[1633870800000,55201.92,55201.92,54833.06,54975.06,1633870451],[1633874400000,54975.06,55251.42,54900.89,55223.68,1633874049],[1633878000000,55223.68,55369.17,55167.07,55167.07,1633877646],[1633881600000,55167.07,55351.4,55101.71,55351.4,1633881244],[1633885200000,55351.4,55381.34,55248.96,55381.34,1633884850],[1633888800000,55381.34,55441.65,55063.67,55249.94,1633888447],[1633892400000,55249.94,55300.78,55134.46,55246.13,1633892046],[1633896000000,55246.13,55358.3,55239.97,55358.3,1633895651],[1633899600000,55358.3,55975.46,55358.3,55459.56,1633899253],[1633903200000,55459.56,55459.56,54797.61,54956.27,1633902844],[1633906800000,54956.27,54956.27,54860.14,54860.14,1633906444],[1633910400000,54860.14,54951.87,54641.19,54641.19,1633910045],[1633914000000,54641.19,54960.12,54641.19,54960.12,1633913648],[1633917600000,54960.12,55490.24,54960.12,55490.24,1633917244],[1633921200000,55490.24,55510.75,55420.22,55510.75,1633920844],[1633924800000,55510.75,56427.55,55510.75,56427.55,1633924446],[1633928400000,56427.55,56715.61,56427.55,56443.01,1633928047],[1633932000000,56443.01,56469.46,56396.76,56396.76,1633931644],[1633935600000,56396.76,56645.67,56396.76,56645.67,1633935248],[1633939200000,56645.67,56728.45,56645.67,56712.02,1633938845],[1633942800000,56712.02,56828.78,56434.55,56434.55,1633942450],[1633946400000,56434.55,56563.35,56434.55,56563.35,1633946050],[1633950000000,56563.35,56563.35,56465.15,56473.89,1633949645],[1633953600000,56473.89,56516.38,56252.86,56516.38,1633953254],[1633957200000,56516.38,56516.38,56369.93,56369.93,1633956856],[1633960800000,56369.93,57229.14,56369.93,57229.14,1633960445],[1633964400000,57229.14,57601.67,57213.44,57601.67,1633964044],[1633968000000,57601.67,57601.67,57255.55,57502.66,1633967650],[1633971600000,57502.66,57518.99,57292.35,57292.35,1633971247],[1633975200000,57292.35,57403.74,57292.35,57355.24,1633974845],[1633978800000,57355.24,57466.38,57355.24,57389.13,1633978444],[1633982400000,57389.13,57671.83,57389.13,57671.83,1633982046],[1633986000000,57671.83,57671.83,57207.37,57406.57,1633985644],[1633989600000,57406.57,57406.57,57119.26,57336.13,1633989250],[1633993200000,57336.13,57336.13,57125.17,57283.25,1633992843],[1633996800000,57283.25,57321.74,57202.44,57321.74,1633996456],[1634000400000,57321.74,57484.79,56854.48,56854.48,1634000045],[1634004000000,56854.48,57054.64,56854.48,57054.64,1634003644],[1634007600000,57054.64,57109.32,56828.69,56828.69,1634007245],[1634011200000,56828.69,56828.69,56578.12,56687.31,1634010847],[1634014800000,56687.31,56971.07,56662.61,56971.07,1634014448],[1634018400000,56971.07,57041.96,56858.58,57041.96,1634018045],[1634022000000,57041.96,57538.41,57041.96,57289.21,1634021646],[1634025600000,57289.21,57442.86,57233.34,57442.86,1634025247],[1634029200000,57442.86,57590.32,57398.26,57556.27,1634028845],[1634032800000,57556.27,57556.27,57199.17,57199.17,1634032447],[1634036400000,57199.17,57199.17,56908.34,57070.49,1634036045],[1634040000000,57070.49,57328.02,57070.49,57328.02,1634039650],[1634043600000,57328.02,57328.02,56918.09,56918.09,1634043246],[1634047200000,56918.09,57356.75,56918.09,56978.75,1634046844],[1634050800000,56978.75,57052.98,56713.13,56713.13,1634050446],[1634054400000,56713.13,56713.13,56276.89,56320.22,1634054046],[1634058000000,56320.22,56329.83,56025.19,56025.19,1634057644],[1634061600000,56025.19,56040.34,55764.15,55897.77,1634061251],[1634065200000,55897.77,55932.81,55667.31,55667.31,1634064845],[1634068800000,55667.31,55849.82,55645.93,55645.93,1634068445],[1634072400000,55645.93,55645.93,55131.43,55498.46,1634072046],[1634076000000,55498.46,55907.59,55377.44,55907.59,1634075644],[1634079600000,55907.59,56330.21,55907.59,56330.21,1634079247],[1634083200000,56330.21,56370.43,56243.73,56243.73,1634082844],[1634086800000,56243.73,56445.09,56041.06,56445.09,1634086452],[1634090400000,56445.09,56445.09,56285.59,56285.59,1634090048],[1634094000000,56285.59,56285.59,56249.83,56267.65,1634093647],[1634097600000,56267.65,56404.78,56257.23,56295.79,1634097254],[1634101200000,56295.79,56313.24,56145.4,56145.4,1634100849],[1634104800000,56145.4,56145.4,55465.13,55465.13,1634104444],[1634108400000,55465.13,55481.33,55232.37,55256.34,1634108050],[1634112000000,55256.34,55402.65,55256.34,55402.65,1634111643],[1634115600000,55402.65,55402.65,54897.04,54897.04,1634115245],[1634119200000,54897.04,54897.04,54693.13,54793.65,1634118848],[1634122800000,54793.65,54952.34,54685.91,54685.91,1634122444],[1634126400000,54685.91,55060.97,54639.03,55060.97,1634126047],[1634130000000,55060.97,55152.25,54905.74,54905.74,1634129644],[1634133600000,54905.74,55028.2,54905.74,54958.99,1634133244],[1634137200000,54958.99,55758.63,54886.86,55758.63,1634136846],[1634140800000,55758.63,56351.45,55758.63,56158.99,1634140454],[1634144400000,56158.99,56912.2,56158.99,56912.2,1634144052],[1634148000000,56912.2,56912.2,56822.18,56822.18,1634147646],[1634151600000,56822.18,57092.77,56822.18,57092.77,1634151244],[1634155200000,57092.77,57092.77,56945.31,56980.05,1634154847],[1634158800000,56980.05,57248.59,56837.97,56837.97,1634158455],[1634162400000,56837.97,57622.16,56837.97,57622.16,1634162044],[1634166000000,57622.16,57622.16,57469.82,57479.63,1634165647],[1634169600000,57479.63,57479.63,57255.1,57413.84,1634169245],[1634173200000,57413.84,57526.87,57381.22,57526.87,1634172850],[1634176800000,57526.87,58319.14,57526.87,58319.14,1634176446],[1634180400000,58319.14,58382.34,58119.02,58119.02,1634180044],[1634184000000,58119.02,58215.81,58119.02,58144.51,1634183646],[1634187600000,58144.51,58144.51,57799.95,57799.95,1634187243],[1634191200000,57799.95,58029.38,57799.95,58029.38,1634190849],[1634194800000,58029.38,58029.38,57668.58,57668.58,1634194448],[1634198400000,57668.58,57668.58,57446.78,57446.78,1634198055],[1634202000000,57446.78,57595.69,57391.46,57595.69,1634201643],[1634205600000,57595.69,57595.69,57371.04,57371.04,1634205247],[1634209200000,57371.04,57740.7,57371.04,57740.7,1634208843],[1634212800000,57740.7,58030.13,57687.08,57805.84,1634212444],[1634216400000,57805.84,57827.39,57568.46,57568.46,1634216043],[1634220000000,57568.46,57580.08,57479.09,57479.09,1634219644],[1634223600000,57479.09,57594.75,57406.41,57408.33,1634223245],[1634227200000,57408.33,57654.98,57362.68,57362.68,1634226854],[1634230800000,57362.68,57362.68,57187.95,57198.27,1634230447],[1634234400000,57198.27,57198.69,57180.63,57180.63,1634234053],[1634238000000,57180.63,57589.87,57147.9,57589.87,1634237644],[1634241600000,57589.87,58018.15,57266.74,57841.2,1634241245],[1634245200000,57841.2,57841.2,57457.18,57457.18,1634244844],[1634248800000,57457.18,57706.26,57457.18,57706.26,1634248446],[1634252400000,57706.26,57743.65,57563.73,57563.73,1634252053],[1634256000000,57563.73,57648.08,57366.01,57392.15,1634255646],[1634259600000,57392.15,57392.15,57151.84,57151.84,1634259250],[1634263200000,57151.84,57203.1,56923.47,57203.1,1634262852],[1634266800000,57203.1,58849.91,57203.1,58849.91,1634266448],[1634270400000,58849.91,59292.48,58849.91,59292.48,1634270047],[1634274000000,59292.48,59683.68,59292.48,59683.68,1634273655],[1634277600000,59683.68,59808.96,59517.19,59603.75,1634277244],[1634281200000,59603.75,59603.75,59398.64,59524.91,1634280845],[1634284800000,59524.91,59679,59287.23,59287.23,1634284449],[1634288400000,59287.23,59287.23,59061.96,59061.96,1634288045],[1634292000000,59061.96,59193.07,58921.1,59193.07,1634291649],[1634295600000,59193.07,59354.27,59139.14,59169.44,1634295247],[1634299200000,59169.44,59421.65,59169.44,59421.65,1634298844],[1634302800000,59421.65,59484.33,59419.43,59419.43,1634302445],[1634306400000,59419.43,59814.21,59297.98,59814.21,1634306053],[1634310000000,59814.21,60145.26,59814.21,59985.04,1634309656],[1634313600000,59985.04,60060.27,59840.06,59940.25,1634313253],[1634317200000,59940.25,61283.48,59940.25,61283.48,1634316843],[1634320800000,61283.48,61791.43,61283.48,61791.43,1634320445],[1634324400000,61791.43,61839.98,61573.88,61573.88,1634324051],[1634328000000,61573.88,61598.91,61294.48,61294.48,1634327643],[1634331600000,61294.48,62270.13,61294.48,62270.13,1634331253],[1634335200000,62270.13,62491.6,61521.45,61521.45,1634334848],[1634338800000,61521.45,61521.45,61124.9,61354.13,1634338452],[1634342400000,61354.13,61414.42,61226.5,61414.42,1634342045],[1634346000000,61414.42,61593.95,61264.56,61264.56,1634345645],[1634349600000,61264.56,61422.07,61201.21,61201.21,1634349249],[1634353200000,61201.21,61508.8,61201.21,61508.8,1634352846],[1634356800000,61508.8,61637.44,61366.48,61366.48,1634356443],[1634360400000,61366.48,61833.17,61366.48,61716.48,1634360045],[1634364000000,61716.48,62150.99,61716.48,62150.99,1634363643],[1634367600000,62150.99,62150.99,61991.53,62016.93,1634367251],[1634371200000,62016.93,62016.93,61744.65,61744.65,1634370855],[1634374800000,61744.65,61904.02,61602.67,61602.67,1634374444],[1634378400000,61602.67,61602.67,61453.08,61453.08,1634378047],[1634382000000,61453.08,61639.47,61397.48,61582.98,1634381649],[1634385600000,61582.98,61667.17,61582.98,61667.17,1634385254],[1634389200000,61667.17,61707.25,61085.04,61085.04,1634388844],[1634392800000,61085.04,61085.04,60569.42,61008.54,1634392444],[1634396400000,61008.54,61128.64,60861.26,60861.26,1634396046],[1634400000000,60861.26,61047.26,60808.47,61047.26,1634399647],[1634403600000,61047.26,61047.26,60706.99,60706.99,1634403250],[1634407200000,60706.99,60706.99,60340.97,60517.91,1634406855],[1634410800000,60517.91,61107.33,60517.91,61107.33,1634410449],[1634414400000,61107.33,61107.33,60999.59,60999.59,1634414044],[1634418000000,60999.59,61024.05,60608.08,61024.05,1634417644],[1634421600000,61024.05,61085.23,60871.44,60871.44,1634421248],[1634425200000,60871.44,60931.7,60604.79,60931.7,1634424844],[1634428800000,60931.7,60955.87,60828.39,60929.32,1634428453],[1634432400000,60929.32,60972.67,60696.34,60972.67,1634432045],[1634436000000,60972.67,61190.42,60949.44,61190.42,1634435646],[1634439600000,61190.42,61190.42,60929.43,61094.48,1634439245],[1634443200000,61094.48,61338.25,61094.48,61166.43,1634442843],[1634446800000,61166.43,61166.43,61072.5,61072.5,1634446444],[1634450400000,61072.5,61072.5,60815.34,60815.34,1634450043],[1634454000000,60815.34,60815.34,60650.72,60650.72,1634453652],[1634457600000,60650.72,60790.71,60645.35,60645.35,1634457243],[1634461200000,60645.35,60747.17,60380.97,60747.17,1634460843],[1634464800000,60747.17,61136.85,60685,61136.85,1634464444],[1634468400000,61136.85,61226.67,61048.25,61226.67,1634468044],[1634472000000,61226.67,61226.67,61073.69,61073.69,1634471653],[1634475600000,61073.69,61073.69,60778.28,60857.8,1634475248],[1634479200000,60857.8,61220.38,60789.29,60789.29,1634478851],[1634482800000,60789.29,60933.64,60789.29,60907,1634482446],[1634486400000,60907,60937.05,60750.37,60750.37,1634486050],[1634490000000,60750.37,60872.31,60750.37,60774.01,1634489644],[1634493600000,60774.01,61004.66,60774.01,61004.66,1634493244],[1634497200000,61004.66,61011.12,60891.08,60891.08,1634496843],[1634500800000,60891.08,60940.77,60589.06,60589.06,1634500443],[1634504400000,60589.06,60589.06,59571.5,59640.31,1634504049],[1634508000000,59640.31,60187.13,59500.82,60187.13,1634507651],[1634511600000,60187.13,61125.59,60187.13,61125.59,1634511246],[1634515200000,61125.59,61587.1,61125.59,61587.1,1634514846],[1634518800000,61587.1,62418.02,61553.62,62418.02,1634518444],[1634522400000,62418.02,62418.02,62309.51,62309.51,1634522047],[1634526000000,62309.51,62309.51,62091.1,62150.63,1634525646],[1634529600000,62150.63,62150.63,62076.66,62076.66,1634529247],[1634533200000,62076.66,62134.27,62076.66,62134.27,1634532843],[1634536800000,62134.27,62367.97,62134.27,62281.69,1634536450],[1634540400000,62281.69,62374.1,62281.69,62359.58,1634540050],[1634544000000,62359.58,62399.3,62245.51,62245.51,1634543647],[1634547600000,62245.51,62245.51,61705.25,61705.25,1634547251],[1634551200000,61705.25,61894.78,61681.06,61681.06,1634550854],[1634554800000,61681.06,61681.06,60855.85,61197.87,1634554445],[1634558400000,61197.87,61338.12,60919.97,60919.97,1634558047],[1634562000000,60919.97,61023.17,60878.31,60915.94,1634561649],[1634565600000,60915.94,61317.41,60512.5,61317.41,1634565248],[1634569200000,61317.41,61965.63,61317.41,61945.48,1634568846],[1634572800000,61945.48,62175.28,61754.51,61872.39,1634572444],[1634576400000,61872.39,62156.35,61612.08,61612.08,1634576045],[1634580000000,61612.08,61992.98,61612.08,61982.65,1634579653],[1634583600000,61982.65,61982.65,61837.31,61837.31,1634583244],[1634587200000,61837.31,61873.61,61269.04,61340.87,1634586853],[1634590800000,61340.87,61459.41,61205.31,61205.31,1634590445],[1634594400000,61205.31,61799.2,61205.31,61799.2,1634594044],[1634598000000,61799.2,61861.88,61716.96,61861.88,1634597644],[1634601600000,61861.88,62090.93,61861.88,61988.88,1634601243],[1634605200000,61988.88,62228.94,61988.88,61993.7,1634604845],[1634608800000,61993.7,61993.7,61767.01,61772.89,1634608453],[1634612400000,61772.89,61825.04,61752.26,61752.26,1634612050],[1634616000000,61752.26,62944.32,61752.26,62599.74,1634615643],[1634619600000,62599.74,62723.1,62493.11,62493.11,1634619249],[1634623200000,62493.11,62493.11,62417.72,62442.97,1634622845],[1634626800000,62442.97,62444.12,62105.05,62105.05,1634626453],[1634630400000,62105.05,62260.83,62105.05,62260.83,1634630043],[1634634000000,62260.83,62362.44,62068.64,62138.37,1634633648],[1634637600000,62138.37,62301.74,62023.24,62254.8,1634637247],[1634641200000,62254.8,62263.26,62080.12,62080.12,1634640855],[1634644800000,62080.12,62240.3,62080.12,62192.47,1634644448],[1634648400000,62192.47,62295.46,62132.76,62132.76,1634648048],[1634652000000,62132.76,62836.46,62132.76,62836.46,1634651651],[1634655600000,62836.46,62836.46,62224.24,62224.24,1634655250],[1634659200000,62224.24,62629.41,62224.24,62547.88,1634658852],[1634662800000,62547.88,62907.44,62478.09,62907.44,1634662447],[1634666400000,62907.44,63385.17,62907.44,63294.99,1634666048],[1634670000000,63294.99,63481.78,63294.99,63481.78,1634669647],[1634673600000,63481.78,63902.25,63472.22,63902.25,1634673246],[1634677200000,63902.25,64246.95,63902.25,64246.95,1634676844],[1634680800000,64246.95,64246.95,63884.85,64156.57,1634680445],[1634684400000,64156.57,64156.57,63885.65,63885.65,1634684044],[1634688000000,63885.65,64366.64,63885.65,64366.64,1634687643],[1634691600000,64366.64,64366.64,64100.2,64100.2,1634691243],[1634695200000,64100.2,64195.07,63914.42,63914.42,1634694847],[1634698800000,63914.42,63914.42,63811.19,63811.19,1634698445],[1634702400000,63811.19,63994.26,63811.19,63994.26,1634702045],[1634706000000,63994.26,63994.26,63899.61,63980.16,1634705647],[1634709600000,63980.16,64063.47,63712.78,63712.78,1634709255],[1634713200000,63712.78,63972.5,63712.78,63807.74,1634712845],[1634716800000,63807.74,63975.61,63807.74,63948.42,1634716454],[1634720400000,63948.42,64157.1,63948.42,64123.59,1634720043],[1634724000000,64123.59,64123.59,63936.04,63936.04,1634723644],[1634727600000,63936.04,64034.47,63853.55,63853.55,1634727243],[1634731200000,63853.55,63867.75,63823.9,63867.75,1634730849],[1634734800000,63867.75,64391.13,63836.24,64391.13,1634734446],[1634738400000,64391.13,65638.97,64338.39,65638.97,1634738056],[1634742000000,65638.97,66638.46,65638.97,66638.46,1634741646],[1634745600000,66638.46,66755.19,66463.88,66755.19,1634745246],[1634749200000,66755.19,66878.47,66479.41,66479.41,1634748844],[1634752800000,66479.41,66479.41,66364.71,66397.1,1634752446],[1634756400000,66397.1,66532.39,66381.14,66532.39,1634756047],[1634760000000,66532.39,66675.8,66306.25,66306.25,1634759643],[1634763600000,66306.25,66451.62,65828.15,65828.15,1634763244],[1634767200000,65828.15,66006.9,65703.4,65703.4,1634766849],[1634770800000,65703.4,65937.53,65703.4,65937.53,1634770444],[1634774400000,65937.53,66088.4,65920.25,66088.4,1634774044],[1634778000000,66088.4,66088.4,65733.96,65780.48,1634777651],[1634781600000,65780.48,65780.48,65259.06,65259.06,1634781254],[1634785200000,65259.06,65259.06,64953.16,65244.81,1634784854],[1634788800000,65244.81,65244.81,64575.37,65039.33,1634788447],[1634792400000,65039.33,65167.75,64866.67,65061.02,1634792050],[1634796000000,65061.02,65099.78,64991.59,64991.59,1634795651],[1634799600000,64991.59,64991.59,64496.04,64496.04,1634799249],[1634803200000,64496.04,65122.15,64496.04,65122.15,1634802843],[1634806800000,65122.15,65952.6,65122.15,65952.6,1634806444],[1634810400000,65952.6,66449.96,65909.64,66339.9,1634810048],[1634814000000,66339.9,66339.9,65940.36,65940.36,1634813643],[1634817600000,65940.36,65940.36,64831.03,64831.03,1634817246],[1634821200000,64831.03,64831.03,64638.51,64828.9,1634820844],[1634824800000,64828.9,65410.43,64828.9,65292.09,1634824453],[1634828400000,65292.09,65292.09,65292.09,65292.09,1634828046],[1634832000000,65292.09,65292.09,65292.09,65292.09,1634831646],[1634835600000,65292.09,65292.09,63017.2,63017.2,1634835246],[1634839200000,63017.2,63277.58,62567.31,62567.31,1634838845],[1634842800000,62567.31,63043.16,62551.63,62847.97,1634842451],[1634846400000,62847.97,63338.18,62669.95,62920.52,1634846049],[1634850000000,62920.52,62920.52,62712.61,62774.6,1634849649],[1634853600000,62774.6,62959.85,62611.4,62611.4,1634853248],[1634857200000,62611.4,62768.26,62545.75,62560.15,1634856844],[1634860800000,62560.15,62560.15,62365.69,62442.3,1634860444],[1634864400000,62442.3,62756.54,62210.17,62756.54,1634864055],[1634868000000,62756.54,62934.46,62756.54,62844.84,1634867644],[1634871600000,62844.84,62860.5,62625.13,62860.5,1634871244],[1634875200000,62860.5,63206.79,62826.28,63206.79,1634874844],[1634878800000,63206.79,63206.79,62970.6,62970.6,1634878444],[1634882400000,62970.6,63040.83,62820.64,62820.64,1634882043],[1634886000000,62820.64,63013.55,62638.08,62638.08,1634885645],[1634889600000,62638.08,63222.48,62638.08,63222.48,1634889243],[1634893200000,63222.48,63515.86,63222.48,63469.14,1634892854],[1634896800000,63469.14,63579.08,63314.25,63314.25,1634896444],[1634900400000,63314.25,63343.86,63050.18,63255.54,1634900053],[1634904000000,63255.54,63437.34,63215.12,63413.64,1634903647],[1634907600000,63413.64,63612.28,63356.7,63612.28,1634907246],[1634911200000,63612.28,63645.44,63104.71,63104.71,1634910848],[1634914800000,63104.71,63104.71,61657.55,61657.55,1634914452],[1634918400000,61657.55,61657.55,60921.68,60921.68,1634918045],[1634922000000,60921.68,61311.57,60787.02,61311.57,1634921643],[1634925600000,61311.57,61311.57,60612.17,60612.17,1634925253],[1634929200000,60612.17,60764.13,60588.66,60764.13,1634928845],[1634932800000,60764.13,60798.48,60683.12,60798.48,1634932450],[1634936400000,60798.48,60981.83,60798.48,60904.1,1634936045],[1634940000000,60904.1,60904.1,60188.56,60188.56,1634939645],[1634943600000,60188.56,60660.94,60188.56,60660.94,1634943246],[1634947200000,60660.94,60858.71,60660.94,60751.14,1634946849],[1634950800000,60751.14,61018.75,60613.62,61018.75,1634950449],[1634954400000,61018.75,61125.67,60944.21,60944.21,1634954047],[1634958000000,60944.21,61136.35,60944.21,61115.51,1634957645],[1634961600000,61115.51,61174.3,61104.67,61174.3,1634961250],[1634965200000,61174.3,61526.18,61121.99,61121.99,1634964855],[1634968800000,61121.99,61250.62,60997.59,60997.59,1634968446],[1634972400000,60997.59,60997.59,60916.49,60991.24,1634972048],[1634976000000,60991.24,61076.04,60832.48,60875.23,1634975645],[1634979600000,60875.23,61072.37,60875.23,61040.92,1634979248],[1634983200000,61040.92,61101.57,60577.3,60577.3,1634982848],[1634986800000,60577.3,60702.78,60423.77,60423.77,1634986444],[1634990400000,60423.77,61667.83,60221.45,61667.83,1634990055],[1634994000000,61667.83,61667.83,61518.92,61585.82,1634993643],[1634997600000,61585.82,61585.82,61282.46,61282.46,1634997243],[1635001200000,61282.46,61392.84,61209.89,61337.48,1635000850],[1635004800000,61337.48,61433.25,61097.6,61224.21,1635004445],[1635008400000,61224.21,61458.98,61146.94,61146.94,1635008044],[1635012000000,61146.94,61161.91,61099.21,61154.97,1635011645],[1635015600000,61154.97,61406.76,61154.97,61352.33,1635015250],[1635019200000,61352.33,61352.33,61031.52,61031.52,1635018844],[1635022800000,61031.52,61073.47,60957.95,61065.05,1635022449],[1635026400000,61065.05,61432.56,61016,61432.56,1635026047],[1635030000000,61432.56,61432.56,61079.21,61079.21,1635029654],[1635033600000,61079.21,61391.14,61042.69,61391.14,1635033245],[1635037200000,61391.14,61393.62,61163.17,61163.17,1635036845],[1635040800000,61163.17,61163.17,61027.3,61047.8,1635040444],[1635044400000,61047.8,61081.62,61008.84,61081.62,1635044049],[1635048000000,61081.62,61326.13,61081.62,61248.82,1635047644],[1635051600000,61248.82,61248.82,61000.2,61026.36,1635051245],[1635055200000,61026.36,61056.79,61002.98,61002.98,1635054845],[1635058800000,61002.98,61002.98,60932.01,60932.01,1635058446],[1635062400000,60932.01,60932.01,60747.8,60782.1,1635062046],[1635066000000,60782.1,60782.1,60513.54,60605.76,1635065647],[1635069600000,60605.76,61231.87,60551.89,60867.79,1635069243],[1635073200000,60867.79,60995.79,60831.58,60918.25,1635072843],[1635076800000,60918.25,61005.93,60469.7,60469.7,1635076444],[1635080400000,60469.7,60541.34,60355.77,60502.29,1635080044],[1635084000000,60502.29,60664.91,60435.81,60520.23,1635083652],[1635087600000,60520.23,60547.88,60236.31,60236.31,1635087246],[1635091200000,60236.31,60295.12,59880.85,60295.12,1635090843],[1635094800000,60295.12,60295.12,59957.95,60207.01,1635094443],[1635098400000,60207.01,60422.68,60207.01,60269.96,1635098043],[1635102000000,60269.96,60269.96,59953.12,60095.87,1635101649],[1635105600000,60095.87,60474.68,60032.76,60409.48,1635105254],[1635109200000,60409.48,61037.97,60409.48,61037.97,1635108844],[1635112800000,61037.97,61185.86,60926.26,60926.26,1635112451],[1635116400000,60926.26,60976.12,60926.26,60931.32,1635116048],[1635120000000,60931.32,60931.32,60841.27,60841.27,1635119650],[1635123600000,60841.27,61416.88,60841.27,61416.88,1635123250],[1635127200000,61416.88,61869.47,61416.88,61716.08,1635126847],[1635130800000,61716.08,61754.76,61706.57,61754.76,1635130450],[1635134400000,61754.76,61995.04,61754.76,61995.04,1635134046],[1635138000000,61995.04,62079.38,61893.02,62046.21,1635137648],[1635141600000,62046.21,62094.48,62002.69,62002.69,1635141246],[1635145200000,62002.69,62040.08,61868.77,62040.08,1635144845],[1635148800000,62040.08,62720.71,62032.93,62720.71,1635148447],[1635152400000,62720.71,62915.95,62706.82,62729.12,1635152047],[1635156000000,62729.12,62825.07,62729.12,62777.86,1635155650],[1635159600000,62777.86,62777.86,62656.08,62656.08,1635159248],[1635163200000,62656.08,63008.72,62656.08,62826.82,1635162847],[1635166800000,62826.82,62918.94,62788.49,62863.43,1635166445],[1635170400000,62863.43,63061.66,62779.26,63061.66,1635170053],[1635174000000,63061.66,63271.43,63061.66,63219.51,1635173652],[1635177600000,63219.51,63472.98,63219.51,63472.98,1635177254],[1635181200000,63472.98,63685.41,63472.98,63685.41,1635180849],[1635184800000,63685.41,63685.41,63048.68,63048.68,1635184445],[1635188400000,63048.68,63146.52,63008.96,63024.52,1635188047],[1635192000000,63024.52,63113.05,62817.41,62817.41,1635191644],[1635195600000,62817.41,62817.41,62718.69,62718.69,1635195245],[1635199200000,62718.69,62887.89,62600.6,62887.89,1635198843],[1635202800000,62887.89,62984.99,62819.66,62984.99,1635202444],[1635206400000,62984.99,63067.58,62958.86,62958.86,1635206046],[1635210000000,62958.86,63207.8,62958.86,62980.89,1635209646],[1635213600000,62980.89,63053.09,62774.41,62774.41,1635213254],[1635217200000,62774.41,62796.98,62720.6,62796.98,1635216845],[1635220800000,62796.98,62796.98,62671.39,62694.49,1635220446],[1635224400000,62694.49,62827.23,62507.99,62507.99,1635224046],[1635228000000,62507.99,62523.27,62443.22,62443.22,1635227644],[1635231600000,62443.22,62469.14,62333.03,62469.14,1635231248],[1635235200000,62469.14,62469.14,62269.64,62423.12,1635234850],[1635238800000,62423.12,62993.35,62423.12,62993.35,1635238446],[1635242400000,62993.35,62993.35,62737.89,62737.89,1635242048],[1635246000000,62737.89,62993.91,62697.16,62993.91,1635245643],[1635249600000,62993.91,62993.91,62786.5,62786.5,1635249248],[1635253200000,62786.5,62822.79,62582.23,62584.53,1635252846],[1635256800000,62584.53,62584.53,62355.05,62355.05,1635256447],[1635260400000,62355.05,62355.05,61945,61945,1635260044],[1635264000000,61945,62706.62,61945,62706.62,1635263656],[1635267600000,62706.62,62706.62,62070.72,62070.72,1635267246],[1635271200000,62070.72,62457.61,62029.1,62457.61,1635270844],[1635274800000,62457.61,62457.61,62325.28,62325.28,1635274451],[1635278400000,62325.28,62325.28,62136.15,62136.15,1635278046],[1635282000000,62136.15,62242.78,61944.85,61971.31,1635281653],[1635285600000,61971.31,62083.44,61480.21,61480.21,1635285250],[1635289200000,61480.21,61480.21,60338.59,60338.59,1635288847],[1635292800000,60338.59,60448.97,60243.3,60346.63,1635292445],[1635296400000,60346.63,60698.1,60346.63,60649.05,1635296044],[1635300000000,60649.05,60796.73,60644.75,60644.75,1635299650],[1635303600000,60644.75,60644.75,60546.18,60552.42,1635303244],[1635307200000,60552.42,60792.98,60531.11,60717.93,1635306844],[1635310800000,60717.93,61391.29,60717.93,61391.29,1635310446],[1635314400000,61391.29,61391.29,60948.67,60948.67,1635314043],[1635318000000,60948.67,60987.23,60770.99,60770.99,1635317643],[1635321600000,60770.99,60770.99,60037.52,60037.52,1635321246],[1635325200000,60037.52,60037.52,58872.31,59011.24,1635324849],[1635328800000,59011.24,59296.81,58826.23,59040.34,1635328449],[1635332400000,59040.34,59040.34,58730.35,58907.23,1635332044],[1635336000000,58907.23,59036.33,58762.47,58762.47,1635335645],[1635339600000,58762.47,58947.66,58603.29,58765.77,1635339243],[1635343200000,58765.77,59124.05,58765.77,59111.92,1635342852],[1635346800000,59111.92,59333.07,58905.06,59333.07,1635346446],[1635350400000,59333.07,59333.07,58925.6,58925.6,1635350044],[1635354000000,58925.6,58925.6,58719.51,58905.28,1635353648],[1635357600000,58905.28,59112.51,58905.28,58929.56,1635357250],[1635361200000,58929.56,58953.32,58847.49,58847.49,1635360851],[1635364800000,58847.49,58849.25,58296.56,58542.27,1635364451],[1635368400000,58542.27,59122.97,58542.27,58763.68,1635368051]]