-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathBTC_USDT-12h.json
1 lines (1 loc) · 325 KB
/
BTC_USDT-12h.json
1
[[1502928000000,4261.48,4485.39,4261.32,4427.3,145.708747],[1502971200000,4436.06,4485.39,4200.74,4285.08,649.44163],[1503014400000,4285.08,4371.52,4134.61,4340.31,720.722201],[1503057600000,4320.52,4340.31,3938.77,4108.37,479.166063],[1503100800000,4108.37,4184.69,3850.0,3957.6,298.518569],[1503144000000,3945.12,4149.99,3928.89,4139.98,82.791194],[1503187200000,4120.98,4211.08,4032.62,4106.53,71.235136],[1503230400000,4106.53,4185.94,4063.35,4086.29,395.847886],[1503273600000,4069.13,4119.62,3953.4,4023.11,522.291586],[1503316800000,4023.11,4070.49,3911.79,4016.0,169.451474],[1503360000000,4016.0,4016.0,3400.0,3866.48,503.638101],[1503403200000,3866.48,4104.82,3786.81,4040.0,463.046757],[1503446400000,4040.0,4242.32,4013.89,4237.99,436.522009],[1503489600000,4205.98,4265.8,4069.8,4114.01,564.614556],[1503532800000,4147.0,4250.94,4085.01,4202.0,418.186098],[1503576000000,4211.78,4371.68,4136.33,4316.01,369.232655],[1503619200000,4316.01,4370.0,4267.5,4361.27,317.047129],[1503662400000,4361.27,4453.91,4247.48,4280.68,256.565611],[1503705600000,4280.71,4319.7,4228.99,4288.72,106.498937],[1503748800000,4288.72,4367.0,4212.41,4337.44,121.609131],[1503792000000,4332.51,4400.0,4285.56,4323.37,167.597269],[1503835200000,4340.0,4386.79,4285.54,4310.01,183.095316],[1503878400000,4310.01,4365.4,4124.54,4308.0,289.414587],[1503921600000,4309.0,4399.82,4271.03,4386.69,314.427029],[1503964800000,4353.65,4417.61,4313.55,4368.5,295.370462],[1504008000000,4368.5,4625.85,4347.59,4587.48,308.174566],[1504051200000,4564.52,4647.51,4416.01,4498.35,445.128309],[1504094400000,4537.0,4609.92,4416.16,4555.14,363.340462],[1504137600000,4555.14,4678.57,4555.14,4656.67,324.524617],[1504180800000,4674.97,4745.42,4631.41,4724.89,232.432185],[1504224000000,4689.89,4798.46,4654.88,4775.0,307.840767],[1504267200000,4775.0,4885.55,4725.81,4834.91,252.825599],[1504310400000,4796.16,4939.19,4473.35,4630.01,466.548012],[1504353600000,4669.75,4675.0,4286.87,4472.14,462.600583],[1504396800000,4508.5,4714.76,4456.8,4486.0,335.535161],[1504440000000,4475.23,4583.84,4298.33,4509.08,355.681037],[1504483200000,4505.0,4527.49,4052.0,4153.0,821.924754],[1504526400000,4153.0,4311.14,3972.51,4100.11,572.71986],[1504569600000,4106.97,4248.6,3603.0,4246.82,722.686125],[1504612800000,4248.64,4484.99,4096.06,4366.47,506.252032],[1504656000000,4366.49,4597.79,4335.26,4548.13,529.023331],[1504699200000,4544.59,4662.87,4422.28,4619.77,278.340395],[1504742400000,4619.77,4661.93,4438.19,4613.94,245.62961],[1504785600000,4616.79,4788.59,4586.13,4691.61,254.800365],[1504828800000,4691.66,4735.39,4586.13,4647.53,127.036328],[1504872000000,4653.92,4690.83,4028.93,4282.8,1005.218718],[1504915200000,4282.8,4426.62,4150.06,4327.63,383.100668],[1504958400000,4331.82,4400.6,4159.64,4258.81,275.682284],[1505001600000,4258.81,4279.7,3801.0,4098.79,412.544427],[1505044800000,4069.43,4283.0,4043.17,4130.37,247.828848],[1505088000000,4153.62,4334.43,4098.91,4191.53,494.720202],[1505131200000,4191.54,4313.18,4158.84,4208.47,205.268863],[1505174400000,4208.6,4394.59,4201.9,4340.1,344.964833],[1505217600000,4343.01,4345.92,4040.8,4163.72,534.665486],[1505260800000,4159.72,4165.38,3796.8,3832.0,515.871549],[1505304000000,3831.01,3991.01,3760.0,3944.69,397.590996],[1505347200000,3944.0,3993.0,3418.0,3481.02,697.680912],[1505390400000,3481.02,3666.0,3165.13,3189.02,967.340631],[1505433600000,3188.01,3460.0,2817.0,2919.0,921.291279],[1505476800000,2870.9,3856.0,2870.9,3700.0,1047.575213],[1505520000000,3674.01,3950.0,3470.66,3630.06,837.160812],[1505563200000,3630.06,3800.0,3531.01,3714.95,460.403141],[1505606400000,3685.23,3709.94,3499.02,3499.03,372.606569],[1505649600000,3499.03,3748.21,3499.03,3699.99,309.564641],[1505692800000,3690.0,4000.0,3690.0,3929.33,507.727306],[1505736000000,3932.98,4123.2,3890.0,4035.01,522.279149],[1505779200000,4060.0,4089.97,3830.91,3969.01,470.873596],[1505822400000,3969.32,4029.99,3830.91,3910.04,431.458533],[1505865600000,3910.04,3988.83,3820.0,3927.77,366.425565],[1505908800000,3927.77,4046.08,3860.09,3900.0,354.509511],[1505952000000,3889.99,3910.0,3800.0,3864.95,346.631619],[1505995200000,3862.99,3879.99,3567.0,3609.99,655.022465],[1506038400000,3592.84,3750.0,3522.22,3539.97,423.348129],[1506081600000,3528.36,3645.99,3505.55,3595.87,415.618296],[1506124800000,3595.88,3798.9,3542.91,3798.0,350.638464],[1506168000000,3798.9,3817.19,3700.0,3780.0,402.154327],[1506211200000,3779.54,3789.99,3622.76,3683.36,402.534833],[1506254400000,3674.22,3730.0,3624.38,3660.02,259.101557],[1506297600000,3660.02,3815.74,3653.69,3781.05,374.479434],[1506340800000,3781.05,3979.87,3770.0,3920.75,353.515279],[1506384000000,3928.0,3959.56,3850.05,3949.45,325.348531],[1506427200000,3950.0,3976.99,3880.0,3882.35,201.379456],[1506470400000,3882.36,4099.95,3872.81,4073.0,278.67384],[1506513600000,4072.2,4249.94,4053.4,4193.0,349.497126],[1506556800000,4192.11,4300.0,4136.0,4180.0,408.51714],[1506600000000,4170.19,4210.0,4101.0,4174.5,441.268185],[1506643200000,4178.98,4248.0,3952.01,4220.01,1087.887629],[1506686400000,4234.99,4263.86,4101.01,4174.69,514.421936],[1506729600000,4175.0,4345.0,4138.1,4324.99,402.256831],[1506772800000,4320.21,4380.0,4275.35,4378.51,318.096352],[1506816000000,4378.49,4378.49,4265.02,4337.01,306.462599],[1506859200000,4337.01,4406.52,4240.04,4378.48,420.501086],[1506902400000,4400.0,4560.0,4380.01,4410.01,340.959126],[1506945600000,4419.99,4561.63,4360.0,4380.0,314.797848],[1506988800000,4380.0,4467.33,4189.71,4297.99,616.898117],[1507032000000,4290.0,4329.86,4180.8,4310.0,465.425446],[1507075200000,4314.9,4373.0,4185.01,4228.0,431.429838],[1507118400000,4230.0,4248.97,4142.0,4208.59,437.035263],[1507161600000,4208.59,4235.0,4110.0,4226.05,457.50286],[1507204800000,4226.05,4355.0,4226.05,4292.43,321.635778],[1507248000000,4318.99,4417.0,4292.0,4405.0,272.798384],[1507291200000,4391.11,4416.78,4312.57,4369.0,233.730792],[1507334400000,4369.0,4399.0,4312.56,4335.9,163.201498],[1507377600000,4335.9,4479.5,4326.0,4423.0,134.396002],[1507420800000,4425.0,4517.0,4425.0,4487.99,224.988115],[1507464000000,4487.99,4658.0,4460.02,4640.0,293.473889],[1507507200000,4640.0,4660.0,4550.0,4615.0,225.114195],[1507550400000,4615.0,4889.98,4615.0,4786.95,421.34895],[1507593600000,4786.95,4888.88,4720.16,4790.0,354.689845],[1507636800000,4790.01,4960.0,4680.59,4783.06,688.531928],[1507680000000,4783.06,4852.22,4710.0,4818.99,612.082536],[1507723200000,4804.93,4881.61,4751.01,4821.43,141.34686],[1507766400000,4821.43,5265.5,4810.16,5184.0,540.763389],[1507809600000,5184.0,5439.99,5173.1,5430.0,735.938093],[1507852800000,5439.99,5846.17,5379.84,5649.0,1144.376539],[1507896000000,5658.97,5800.0,5520.0,5649.98,735.451081],[1507939200000,5650.0,5779.0,5580.01,5720.02,485.489902],[1507982400000,5720.02,5900.0,5685.02,5869.99,485.269144],[1508025600000,5855.03,5922.3,5400.01,5400.01,702.704233],[1508068800000,5419.0,5756.36,5404.98,5709.99,640.819142],[1508112000000,5710.0,5749.99,5585.19,5728.99,617.754631],[1508155200000,5739.96,5788.91,5642.02,5760.02,911.241831],[1508198400000,5760.0,5774.98,5540.02,5579.98,660.614057],[1508241600000,5579.89,5649.99,5508.63,5595.0,769.255319],[1508284800000,5595.0,5596.0,5226.0,5273.25,1232.016577],[1508328000000,5283.98,5588.0,5037.95,5512.06,1085.787796],[1508371200000,5513.0,5706.09,5490.26,5690.12,815.059989],[1508414400000,5710.0,5710.0,5600.0,5683.9,1066.662118],[1508457600000,5683.31,5697.99,5600.0,5662.75,725.609429],[1508500800000,5662.75,6110.0,5602.86,6010.01,1247.367791],[1508544000000,6013.72,6167.99,5960.0,6116.98,876.614657],[1508587200000,6116.98,6171.0,5850.03,6024.97,787.693036],[1508630400000,6003.27,6060.0,5720.03,5819.98,754.707379],[1508673600000,5819.98,6000.0,5770.04,5950.02,607.384837],[1508716800000,5975.0,6080.0,5787.98,5881.99,811.419218],[1508760000000,5881.98,5969.98,5621.03,5915.93,1001.138497],[1508803200000,5909.47,5925.0,5482.22,5676.04,1499.773901],[1508846400000,5680.0,5719.03,5450.0,5477.03,1080.644866],[1508889600000,5506.92,5650.0,5286.98,5469.98,1297.118019],[1508932800000,5469.99,5704.96,5375.0,5689.99,985.695186],[1508976000000,5670.1,5853.99,5650.0,5853.99,1018.49149],[1509019200000,5845.03,5939.99,5757.0,5861.77,954.474392],[1509062400000,5861.77,5980.0,5770.23,5843.18,730.566111],[1509105600000,5843.03,5843.04,5649.24,5768.83,673.140305],[1509148800000,5768.79,5850.02,5677.02,5680.28,536.136628],[1509192000000,5680.27,5733.03,5630.03,5719.64,740.617784],[1509235200000,5709.98,5815.84,5648.01,5784.97,683.493896],[1509278400000,5784.99,6189.88,5730.0,6169.98,1121.284277],[1509321600000,6133.01,6248.68,6075.5,6181.98,815.188764],[1509364800000,6179.92,6198.98,6030.0,6120.5,658.498279],[1509408000000,6120.52,6223.33,6100.0,6223.33,529.393847],[1509451200000,6223.41,6498.01,6201.01,6463.0,982.381078],[1509494400000,6463.0,6645.32,6338.02,6614.97,740.549041],[1509537600000,6613.92,6774.67,6455.0,6753.98,935.066147],[1509580800000,6753.98,7300.0,6685.1,6887.81,1250.153846],[1509624000000,6887.66,7132.0,6700.0,7019.98,1253.456957],[1509667200000,7010.31,7346.34,6923.0,7230.95,1017.712895],[1509710400000,7230.95,7299.99,7032.0,7115.04,873.784697],[1509753600000,7115.02,7199.99,6901.0,7085.02,755.013869],[1509796800000,7085.02,7480.99,7085.0,7357.09,644.177898],[1509840000000,7357.27,7513.82,7280.0,7513.82,504.870937],[1509883200000,7513.8,7590.25,7279.02,7345.01,702.961393],[1509926400000,7345.1,7401.0,7101.0,7304.11,738.820007],[1509969600000,7324.97,7400.98,6906.0,6960.12,1024.199254],[1510012800000,6981.72,7198.49,6909.01,7160.55,674.397443],[1510056000000,7160.54,7195.0,6901.0,7064.04,765.862051],[1510099200000,7070.0,7420.0,7035.02,7396.0,809.633436],[1510142400000,7406.47,7770.02,6651.0,7303.0,2012.665366],[1510185600000,7303.01,7392.0,7040.0,7076.0,1218.097358],[1510228800000,7076.0,7189.89,7015.0,7079.99,695.30095],[1510272000000,7079.0,7279.91,6800.0,6831.2,1093.026916],[1510315200000,6831.2,6910.0,6255.01,6506.98,2161.677189],[1510358400000,6503.0,6797.98,6402.01,6410.02,992.191823],[1510401600000,6410.02,6478.0,6100.0,6245.05,1761.965038],[1510444800000,6245.05,6630.0,5325.01,6241.71,3486.588714],[1510488000000,6241.71,6320.0,5600.0,5811.03,1481.894355],[1510531200000,5839.94,6497.99,5699.99,6426.02,1292.107243],[1510574400000,6426.03,6697.47,6190.0,6465.99,1329.135796],[1510617600000,6465.99,6684.98,6400.0,6410.0,757.301564],[1510660800000,6410.03,6593.0,6311.07,6574.99,496.990967],[1510704000000,6575.99,6998.0,6575.99,6998.0,830.705491],[1510747200000,6998.0,7298.0,6998.0,7240.06,948.900354],[1510790400000,7240.14,7546.7,7076.0,7380.54,941.384076],[1510833600000,7380.53,7940.0,7313.0,7864.5,1390.572674],[1510876800000,7876.98,7989.0,7451.0,7765.08,1896.764189],[1510920000000,7769.17,7950.0,7608.0,7699.19,2085.631736],[1510963200000,7680.01,7759.48,7422.0,7747.96,1953.540668],[1511006400000,7747.0,7819.99,7602.02,7761.94,2000.725809],[1511049600000,7761.94,7818.93,7650.33,7753.83,1800.329053],[1511092800000,7735.49,8123.15,7700.0,8038.0,2067.011391],[1511136000000,8057.11,8083.49,7954.0,8057.01,1932.803385],[1511179200000,8066.98,8319.99,8057.53,8212.0,1953.830963],[1511222400000,8212.49,8290.0,7801.0,8241.06,2810.165596],[1511265600000,8252.25,8400.0,8070.0,8119.51,1734.30842],[1511308800000,8091.09,8322.68,8091.09,8270.02,1942.335711],[1511352000000,8270.12,8290.0,8108.0,8205.92,1602.669999],[1511395200000,8233.03,8260.0,8031.01,8099.97,2047.828749],[1511438400000,8099.95,8200.0,8000.0,8019.99,2046.123938],[1511481600000,8019.97,8369.0,7850.0,8130.73,2624.665845],[1511524800000,8165.0,8250.0,8079.0,8138.0,1787.123267],[1511568000000,8138.99,8448.99,8090.0,8419.54,2008.973153],[1511611200000,8419.54,8734.78,8394.49,8700.01,2283.650529],[1511654400000,8700.04,8978.9,8604.72,8903.01,1962.589857],[1511697600000,8903.03,9350.0,8870.01,9128.02,2184.79038],[1511740800000,9128.0,9654.28,9112.04,9498.99,2426.564417],[1511784000000,9485.02,9650.0,9355.01,9650.0,2095.06129],[1511827200000,9650.0,9930.0,9570.5,9915.0,2421.672188],[1511870400000,9919.61,9939.0,9658.0,9896.8,2495.538797],[1511913600000,9896.79,10900.0,9873.68,10776.3,3615.669183],[1511956800000,10798.53,11300.03,8520.0,9687.88,9736.869532],[1512000000000,9687.88,10900.0,9402.15,9600.0,4973.888966],[1512043200000,9610.01,10089.99,8850.8,9838.96,4415.685363],[1512086400000,9837.0,10000.0,9380.0,9956.24,2794.545695],[1512129600000,9960.01,10898.0,9960.01,10782.99,3340.377938],[1512172800000,10775.04,11190.0,10650.0,10940.98,2897.011454],[1512216000000,10949.0,11111.1,10620.0,10890.01,1868.428303],[1512259200000,10902.69,11620.0,10799.0,11615.99,2082.801417],[1512302400000,11601.97,11825.0,10500.0,11165.41,3263.835107],[1512345600000,11165.41,11600.0,11003.0,11120.82,1931.412763],[1512388800000,11120.7,11579.0,10802.0,11579.0,2732.011799],[1512432000000,11571.03,11798.0,11447.68,11664.0,2746.33073],[1512475200000,11652.0,11853.0,11561.01,11699.99,2804.401325],[1512518400000,11699.99,12920.0,11665.58,12593.96,3283.270557],[1512561600000,12620.0,13615.23,12220.0,13550.05,3424.675762],[1512604800000,13541.01,14788.0,13050.0,13799.98,3645.983716],[1512648000000,13799.95,16649.96,13702.0,16599.0,3841.081979],[1512691200000,16599.0,17204.99,14015.0,14834.98,8866.297629],[1512734400000,14849.99,15998.98,14412.65,15880.0,8722.715507],[1512777600000,15880.01,16269.3,14203.0,14700.01,7006.778075],[1512820800000,14700.03,15100.0,12535.0,14656.07,6911.980612],[1512864000000,14664.01,14699.97,12368.0,13560.55,8306.689606],[1512907200000,13560.55,15720.12,13357.98,14899.98,8246.347567],[1512950400000,14946.26,16689.0,14901.08,16052.02,6747.066559],[1512993600000,16052.05,17470.0,16000.01,16587.97,5073.335203],[1513036800000,16587.97,16976.45,16200.0,16600.0,4863.781458],[1513080000000,16600.0,16839.67,15875.0,16349.99,4573.020953],[1513123200000,16349.99,16546.0,14666.56,15842.17,5514.687688],[1513166400000,15851.07,16420.35,14853.68,16033.29,6901.641113],[1513209600000,16030.34,16445.0,15450.0,16099.0,6473.841094],[1513252800000,16098.95,16439.99,15651.0,16334.98,5143.026057],[1513296000000,16334.98,17982.22,16298.45,17900.0,5189.895613],[1513339200000,17900.0,17991.0,17240.0,17539.83,3991.378334],[1513382400000,17516.81,17898.0,17190.01,17829.99,1874.835858],[1513425600000,17830.0,19539.0,17800.01,19102.66,2327.792851],[1513468800000,19120.19,19710.0,18800.0,19709.5,4126.735807],[1513512000000,19709.5,19798.68,18510.0,18860.02,5050.447627],[1513555200000,18860.04,19200.1,17029.98,19126.66,6318.378612],[1513598400000,19116.11,19300.0,18021.98,18856.25,4306.254459],[1513641600000,18856.25,18950.0,16300.0,17250.0,6638.2445],[1513684800000,17214.2,18185.18,16500.0,17295.2,6572.50372],[1513728000000,17295.2,17450.0,14777.66,17253.0,9466.01197],[1513771200000,17253.0,17720.35,15830.13,16488.98,3984.484723],[1513814400000,16480.52,17309.5,16249.98,16490.99,7320.419451],[1513857600000,16491.0,16658.03,14022.0,15492.64,13003.797849],[1513900800000,15514.03,15699.34,12200.0,13456.0,19700.157832],[1513944000000,13449.1,14649.99,10961.0,13326.61,16376.113343],[1513987200000,13326.61,14650.0,12978.18,14642.99,6852.421106],[1514030400000,14640.0,14950.0,13234.56,13300.0,6289.117769],[1514073600000,13300.0,13819.99,11866.38,12345.89,15729.830106],[1514116800000,12345.89,13570.0,11640.0,13500.0,12827.704882],[1514160000000,13500.0,13970.0,12708.0,13800.0,9938.999552],[1514203200000,13808.11,14300.0,13059.0,13699.34,5809.208055],[1514246400000,13699.34,15350.0,13533.0,14849.98,9907.340452],[1514289600000,14844.0,16050.0,14660.0,15689.01,5127.327652],[1514332800000,15709.98,16498.05,15250.59,15570.13,6191.208379],[1514376000000,15570.11,15978.0,14200.15,15459.99,8768.656344],[1514419200000,15459.97,15539.99,13150.0,13578.98,13129.568368],[1514462400000,13578.98,14305.0,13190.0,14182.11,8588.289646],[1514505600000,14199.14,14981.0,13850.0,14280.01,9044.444098],[1514548800000,14290.0,14797.0,13900.0,14378.9,9027.564018],[1514592000000,14378.99,14398.85,12810.0,13150.0,9046.238476],[1514635200000,13119.03,13200.0,11750.0,12440.01,10174.919563],[1514678400000,12345.1,13411.02,12149.98,12989.94,6044.632104],[1514721600000,12956.49,14050.11,12870.01,13716.36,5724.357614],[1514764800000,13715.65,13818.55,13001.13,13220.56,4298.175574],[1514808000000,13220.56,13599.7,12750.0,13380.0,4311.74027],[1514851200000,13382.16,13850.0,12890.02,13490.0,7942.031653],[1514894400000,13490.0,15473.49,13450.46,14675.11,12136.060458],[1514937600000,14690.0,15307.56,14150.0,14730.05,10718.338599],[1514980800000,14764.73,15130.0,14400.04,14919.51,5187.32904],[1515024000000,14919.51,15280.0,13918.04,14539.97,10241.988139],[1515067200000,14539.99,15100.08,14181.88,15059.54,11087.661435],[1515110400000,15059.56,16350.0,14600.0,16090.69,11294.798231],[1515153600000,16090.7,17176.24,15750.0,16960.39,11956.692894],[1515196800000,16960.39,17099.99,16288.0,16529.89,8981.698935],[1515240000000,16505.16,17143.13,16011.21,17069.79,9589.758573],[1515283200000,17069.79,17099.96,16400.0,16607.0,7403.574371],[1515326400000,16611.0,16649.05,15610.0,16150.03,5089.551187],[1515369600000,16218.85,16322.3,14551.0,15400.0,11135.487957],[1515412800000,15414.0,15499.0,12812.0,14902.54,15465.121955],[1515456000000,14902.54,15500.0,14170.33,14726.0,6915.746339],[1515499200000,14726.0,14998.62,14011.05,14400.0,7399.257914],[1515542400000,14401.0,14480.0,13131.31,13919.08,10480.794851],[1515585600000,13919.09,14955.66,13500.0,14907.09,6930.206804],[1515628800000,14940.0,14968.68,11400.0,13385.1,21529.06521],[1515672000000,13385.1,14400.0,12511.0,13238.78,12025.658541],[1515715200000,13238.76,14109.78,12500.0,13900.02,9484.14553],[1515758400000,13900.02,14059.48,13222.0,13740.01,6933.016607],[1515801600000,13749.95,14320.0,13706.15,14178.0,6634.900254],[1515844800000,14166.0,14580.0,13923.18,14210.0,5586.608274],[1515888000000,14210.0,14339.5,13120.0,13280.15,6730.424273],[1515931200000,13280.16,13600.8,12569.2,13474.99,10287.470056],[1515974400000,13477.98,13740.27,13147.79,13644.9,7164.920931],[1516017600000,13645.0,14249.99,13340.64,13539.93,7487.173774],[1516060800000,13500.0,13542.93,10620.88,12127.16,27884.803734],[1516104000000,12140.0,12200.0,9035.0,10900.0,35516.365441],[1516147200000,10899.99,11488.88,9587.99,9808.14,30824.333764],[1516190400000,9850.76,11680.99,9037.94,10988.79,41507.462882],[1516233600000,10972.59,11600.0,10435.33,11413.78,24374.244577],[1516276800000,11413.78,11878.82,10635.3,10961.97,24090.19036],[1516320000000,10960.0,11596.0,10360.0,11530.22,19618.529984],[1516363200000,11535.18,11795.0,11003.0,11474.98,14510.845437],[1516406400000,11474.98,12869.0,11412.45,12320.01,17827.410658],[1516449600000,12320.05,13099.0,12240.24,12799.94,10941.447169],[1516492800000,12799.8,12799.8,11300.0,12194.18,21797.525396],[1516536000000,12194.18,12291.35,10965.0,11530.0,19582.24803],[1516579200000,11530.0,11926.35,11149.0,11240.0,13986.752561],[1516622400000,11240.0,11380.0,9900.24,10760.05,29765.85423],[1516665600000,10760.05,10998.0,9905.0,10143.1,17256.600972],[1516708800000,10143.01,11399.0,9987.02,10799.18,20217.32158],[1516752000000,10799.14,11234.0,10500.0,11111.0,12876.304091],[1516795200000,11111.0,11570.48,10862.08,11349.99,14282.283671],[1516838400000,11349.96,11794.05,11147.07,11215.0,11488.793953],[1516881600000,11215.0,11395.0,10950.21,11175.27,9351.16023],[1516924800000,11184.7,11643.0,10311.15,10513.97,17937.807726],[1516968000000,10510.0,11399.0,10410.0,11089.0,15119.064234],[1517011200000,11089.0,11400.0,10842.69,11020.0,9190.499299],[1517054400000,11018.0,11650.0,10968.18,11491.0,9670.269046],[1517097600000,11499.98,12244.0,11408.0,12012.62,10060.951174],[1517140800000,12001.94,12079.9,11652.0,11879.95,6826.38835],[1517184000000,11879.95,11975.02,11139.55,11279.99,9258.759356],[1517227200000,11272.01,11499.0,11150.0,11251.0,4911.618182],[1517270400000,11250.11,11308.42,10850.0,11047.34,6459.968361],[1517313600000,11050.34,11096.0,9900.0,10237.51,19094.404585],[1517356800000,10230.0,10363.0,9700.0,10290.05,12092.427593],[1517400000000,10294.97,10425.85,9860.0,10285.1,5923.529212],[1517443200000,10285.1,10335.0,9500.0,9591.44,11690.981262],[1517486400000,9591.45,9665.58,8750.99,9224.52,21873.783049],[1517529600000,9224.52,9250.0,8250.92,8299.75,20221.802637],[1517572800000,8299.75,9247.79,8010.02,8873.03,29749.824338],[1517616000000,8873.03,9123.0,8229.0,9099.87,14313.583355],[1517659200000,9099.87,9473.01,8969.0,9199.96,14411.41738],[1517702400000,9199.96,9368.0,8687.45,8691.99,10563.979369],[1517745600000,8691.99,8894.12,7930.0,8184.81,21450.32908],[1517788800000,8179.99,8382.8,7510.0,7578.0,19434.947927],[1517832000000,7572.32,7788.87,6625.0,6939.99,43968.234652],[1517875200000,6939.63,7150.0,6000.01,6559.0,50517.874547],[1517918400000,6559.0,7878.0,6435.99,7652.14,49683.62576],[1517961600000,7655.02,8274.0,7150.01,8151.53,30434.619906],[1518004800000,8138.05,8476.0,7531.11,7599.0,30343.840591],[1518048000000,7599.0,7844.0,7572.09,7784.02,1521.537318],[1518134400000,7789.9,8395.0,7789.9,8280.11,3483.805239],[1518177600000,8288.03,8738.0,8201.95,8683.92,16999.105586],[1518220800000,8683.93,9065.78,8470.0,8635.99,22895.635111],[1518264000000,8626.12,8800.0,8120.0,8533.98,26485.877542],[1518307200000,8533.99,8549.0,7726.53,8140.0,24411.736125],[1518350400000,8139.99,8500.85,8015.0,8063.88,20613.451827],[1518393600000,8063.82,8840.82,8053.0,8640.01,22078.429223],[1518436800000,8640.01,8989.0,8502.0,8903.0,19909.421267],[1518480000000,8903.0,8950.0,8351.0,8531.47,21027.353261],[1518523200000,8525.08,8725.0,8450.0,8539.9,14427.619695],[1518566400000,8535.17,8930.65,8533.0,8927.0,14985.070283],[1518609600000,8929.96,9489.6,8924.87,9449.99,25826.882584],[1518652800000,9449.98,9925.17,9301.5,9566.56,27576.042121],[1518696000000,9560.01,10219.5,9560.01,10000.09,24851.554594],[1518739200000,10000.89,10323.37,9666.0,9799.43,21560.129088],[1518782400000,9796.01,10213.3,9740.0,10159.98,16601.076886],[1518825600000,10156.07,10877.91,10050.0,10683.0,23500.265321],[1518868800000,10683.0,11075.07,10499.86,11039.55,18381.843086],[1518912000000,11039.55,11274.0,10080.0,10550.0,36539.672972],[1518955200000,10550.0,10874.99,10331.0,10383.43,24597.707756],[1518998400000,10375.01,11031.31,10270.33,10918.84,20886.987828],[1519041600000,10918.84,11250.0,10855.0,11153.0,19944.429303],[1519084800000,11147.11,11650.0,11141.0,11400.0,23703.107287],[1519128000000,11408.88,11786.01,11100.59,11200.99,24450.247001],[1519171200000,11195.07,11304.03,10620.0,10948.0,33161.448466],[1519214400000,10948.02,11109.0,10200.0,10437.6,34952.370288],[1519257600000,10439.02,10933.44,10076.0,10259.87,28347.788733],[1519300800000,10260.0,10318.0,9679.0,9811.04,38712.37775],[1519344000000,9815.55,10230.0,9570.19,10180.06,30086.989335],[1519387200000,10180.06,10435.0,9857.75,10131.04,27115.713035],[1519430400000,10131.04,10496.97,9669.94,9757.0,22996.470889],[1519473600000,9757.0,9839.0,9352.0,9694.51,17891.68541],[1519516800000,9694.51,9847.0,9487.0,9665.99,12961.051082],[1519560000000,9663.98,9700.0,9274.8,9590.0,15412.466504],[1519603200000,9590.0,9754.98,9350.0,9715.99,12523.478504],[1519646400000,9708.0,10444.32,9640.01,10324.0,22354.814252],[1519689600000,10321.0,10780.0,10121.0,10695.0,16624.208161],[1519732800000,10698.97,10870.0,10463.18,10569.04,14081.176962],[1519776000000,10584.33,11098.0,10476.28,10570.95,17690.212364],[1519819200000,10574.13,10722.0,10300.0,10326.76,13110.771418],[1519862400000,10325.64,10745.0,10240.0,10671.93,11137.264051],[1519905600000,10671.93,11060.41,10591.16,10920.0,13955.289879],[1519948800000,10923.36,11200.0,10826.52,10898.95,14483.02185],[1519992000000,10898.95,11130.0,10770.0,11039.0,9427.68824],[1520035200000,11038.99,11415.16,11015.01,11287.21,11461.852578],[1520078400000,11287.21,11544.0,11268.0,11464.48,9825.300702],[1520121600000,11464.47,11470.0,11050.02,11159.68,8925.651671],[1520164800000,11159.68,11565.0,11090.01,11515.0,8370.266982],[1520208000000,11515.0,11608.0,11415.01,11515.0,6935.609779],[1520251200000,11515.0,11710.0,11441.78,11454.0,8208.621284],[1520294400000,11455.0,11455.0,10840.01,10937.0,13938.095332],[1520337600000,10936.0,11046.24,10555.48,10716.48,15577.477031],[1520380800000,10716.48,10899.0,10400.0,10635.03,13225.753669],[1520424000000,10635.6,10747.88,9389.31,9910.0,37421.917411],[1520467200000,9910.0,10099.0,9470.0,9910.09,17131.415417],[1520510400000,9902.98,9968.75,9060.0,9271.64,23978.057809],[1520553600000,9267.07,9410.0,8329.0,8923.0,36360.799801],[1520596800000,8933.91,9333.33,8630.0,9227.0,27751.491606],[1520640000000,9230.0,9490.0,9073.66,9345.0,17807.189099],[1520683200000,9345.0,9468.88,8667.07,8770.22,19372.823758],[1520726400000,8770.22,9100.66,8450.0,9027.68,17635.444572],[1520769600000,9025.03,9740.0,9015.11,9533.57,26690.528814],[1520812800000,9533.57,9888.88,9356.02,9837.03,15357.95411],[1520856000000,9837.04,9838.0,8780.0,9131.34,26872.82382],[1520899200000,9131.34,9474.0,8870.0,9044.9,20406.743269],[1520942400000,9049.47,9275.0,8823.0,9150.0,19784.666089],[1520985600000,9151.92,9333.78,8631.78,8675.08,16943.956747],[1521028800000,8675.08,8791.49,7900.28,8170.0,32764.137361],[1521072000000,8184.01,8299.0,7650.0,8235.0,28181.483706],[1521115200000,8235.0,8430.0,7925.15,8240.98,24109.538571],[1521158400000,8240.98,8324.96,7900.0,8192.94,18147.798111],[1521201600000,8182.07,8611.64,8139.02,8260.0,20667.611782],[1521244800000,8260.0,8348.62,8078.0,8158.0,12971.273087],[1521288000000,8158.01,8177.93,7721.99,7824.8,20138.933242],[1521331200000,7824.01,7857.24,7519.84,7760.09,20558.719457],[1521374400000,7761.19,8317.4,7322.0,8189.99,38929.512254],[1521417600000,8189.0,8456.0,8088.4,8330.0,24954.710371],[1521460800000,8330.0,8705.23,8205.01,8600.0,30342.374571],[1521504000000,8595.01,8667.0,8280.0,8516.0,19638.280507],[1521547200000,8517.44,9050.0,8429.0,8909.98,25226.825328],[1521590400000,8909.96,9145.3,8860.01,9063.0,16467.913268],[1521633600000,9063.0,9177.01,8750.6,8885.0,23504.492103],[1521676800000,8884.82,9100.0,8620.0,8642.01,18884.016321],[1521720000000,8645.0,8770.0,8465.1,8722.9,21733.540488],[1521763200000,8720.0,8729.5,8330.0,8510.0,18943.824484],[1521806400000,8509.99,8909.0,8269.0,8898.03,21047.183182],[1521849600000,8898.04,8987.97,8683.0,8723.0,16517.960112],[1521892800000,8723.0,8999.95,8491.0,8546.86,18948.64946],[1521936000000,8531.25,8599.0,8365.77,8407.0,14196.614337],[1521979200000,8408.0,8669.85,8380.41,8470.15,14805.154979],[1522022400000,8470.14,8514.89,8050.0,8089.0,17456.695255],[1522065600000,8089.0,8268.5,7831.0,8134.23,26576.900405],[1522108800000,8134.22,8215.94,7730.0,7934.22,19666.011903],[1522152000000,7932.2,8150.17,7755.58,7795.51,17761.636147],[1522195200000,7795.51,8109.0,7728.0,8040.0,13622.827428],[1522238400000,8040.0,8055.99,7825.0,7949.3,12778.504242],[1522281600000,7949.3,7975.0,7425.4,7466.97,21442.95771],[1522324800000,7466.89,7580.0,6941.11,7090.14,33177.957415],[1522368000000,7090.16,7292.43,6666.66,7027.72,37577.898142],[1522411200000,7027.73,7040.01,6600.1,6840.23,27728.133834],[1522454400000,6840.24,7148.2,6777.0,7073.63,20263.488808],[1522497600000,7079.72,7223.36,6842.97,6923.91,16605.050279],[1522540800000,6922.0,7049.98,6623.97,6685.1,14578.838833],[1522584000000,6688.53,6961.83,6430.0,6813.01,29492.59163],[1522627200000,6813.01,7125.0,6765.0,7046.01,16763.392279],[1522670400000,7046.0,7070.0,6873.32,7056.0,15360.167793],[1522713600000,7063.97,7447.99,7011.01,7307.48,20247.387067],[1522756800000,7302.03,7520.0,7277.0,7405.21,17539.944744],[1522800000000,7405.21,7427.52,7001.0,7058.0,20139.322048],[1522843200000,7055.0,7123.98,6707.0,6796.1,22087.861756],[1522886400000,6796.1,6902.0,6566.69,6779.0,20658.831999],[1522929600000,6778.99,6899.0,6612.11,6770.76,18370.899461],[1522972800000,6770.0,6850.0,6500.0,6600.0,17299.40651],[1523016000000,6600.0,6634.88,6516.67,6601.39,10155.60541],[1523059200000,6601.39,6929.86,6586.28,6862.04,16223.885991],[1523102400000,6862.04,7070.0,6760.0,6895.8,16045.692276],[1523145600000,6895.81,7100.0,6880.0,7099.85,10649.784758],[1523188800000,7100.0,7109.13,6937.03,7018.0,10777.888407],[1523232000000,7011.04,7185.0,6691.18,6745.0,19507.74773],[1523275200000,6740.0,6795.0,6611.0,6782.72,14570.549476],[1523318400000,6781.55,6820.0,6656.0,6735.0,10808.334848],[1523361600000,6735.0,6890.0,6719.91,6843.9,11518.393247],[1523404800000,6839.56,6872.71,6787.0,6851.97,10255.173843],[1523448000000,6851.53,6990.0,6840.0,6953.79,13742.697334],[1523491200000,6953.78,8012.23,6743.2,7690.0,31646.817637],[1523534400000,7685.55,7986.1,7542.0,7923.0,33214.77835],[1523577600000,7922.99,8195.84,7732.0,8091.0,27022.676585],[1523620800000,8091.4,8233.39,7768.47,7877.41,28021.846563],[1523664000000,7877.48,8186.0,7810.0,7965.32,17721.661899],[1523707200000,7965.0,8090.23,7849.46,7999.01,13899.624458],[1523750400000,8004.0,8429.54,7999.02,8330.0,14948.629189],[1523793600000,8330.0,8380.0,8230.0,8355.0,12998.091255],[1523836800000,8355.07,8419.0,8000.0,8086.0,20076.570217],[1523880000000,8086.0,8087.11,7867.0,8064.92,16587.499498],[1523923200000,8064.92,8173.7,7956.17,8124.87,14532.045928],[1523966400000,8124.87,8156.0,7825.4,7885.02,17620.557639],[1524009600000,7890.96,8149.89,7868.0,8103.0,12531.287874],[1524052800000,8104.0,8236.43,7931.01,8173.0,14437.756696],[1524096000000,8173.99,8290.0,8080.0,8207.01,15270.818441],[1524139200000,8207.0,8296.0,8171.56,8278.0,11843.029023],[1524182400000,8273.84,8540.37,8177.09,8515.01,20736.89308],[1524225600000,8515.0,8930.0,8431.86,8856.98,19058.444405],[1524268800000,8852.12,9035.0,8565.0,8700.0,26058.186328],[1524312000000,8700.01,8930.0,8680.0,8915.31,14814.043581],[1524355200000,8915.31,9020.0,8786.8,8916.01,12368.081112],[1524398400000,8916.01,9020.67,8727.68,8787.02,17090.172368],[1524441600000,8785.7,8970.01,8745.0,8910.02,13631.125276],[1524484800000,8910.02,8985.0,8800.6,8934.01,12206.989433],[1524528000000,8934.0,9349.0,8922.0,9294.57,20615.802073],[1524571200000,9294.59,9731.01,9155.0,9619.99,25652.988033],[1524614400000,9618.96,9759.82,8960.0,9144.03,45362.929231],[1524657600000,9137.0,9210.21,8730.0,8869.99,35747.108358],[1524700800000,8869.99,8977.0,8651.62,8857.01,24608.392709],[1524744000000,8858.51,9307.48,8740.01,9266.0,18691.911536],[1524787200000,9267.03,9395.0,9104.88,9309.0,17631.888624],[1524830400000,9308.9,9355.0,8889.0,8915.35,19609.458412],[1524873600000,8915.35,9330.0,8870.0,9218.57,16996.888847],[1524916800000,9218.57,9427.48,9210.0,9348.0,17762.739573],[1524960000000,9348.0,9570.51,9163.74,9265.0,24427.700556],[1525003200000,9265.0,9438.0,9205.0,9419.0,13722.149479],[1525046400000,9417.04,9458.64,9124.99,9276.0,19557.976023],[1525089600000,9276.0,9369.18,9165.96,9246.01,15444.057852],[1525132800000,9246.01,9248.99,8870.0,8975.01,24466.409364],[1525176000000,8983.94,9114.59,8800.49,9071.48,16552.054269],[1525219200000,9071.48,9217.3,8970.2,9170.15,13292.70392],[1525262400000,9170.15,9268.0,9031.0,9247.84,12830.840041],[1525305600000,9247.81,9315.68,9168.4,9224.75,14507.008237],[1525348800000,9220.0,9844.0,9207.39,9750.0,24261.380051],[1525392000000,9750.0,9830.04,9520.85,9765.0,15933.154913],[1525435200000,9760.33,9789.3,9570.1,9713.99,12748.433966],[1525478400000,9714.0,9972.0,9682.0,9900.0,12193.405888],[1525521600000,9900.56,10020.0,9730.01,9864.0,12796.612457],[1525564800000,9863.99,9970.0,9488.88,9539.94,16110.887971],[1525608000000,9536.98,9682.28,9417.03,9659.01,11579.463588],[1525651200000,9661.02,9689.67,9252.0,9339.0,18650.594505],[1525694400000,9335.88,9465.64,9181.0,9365.0,15137.045507],[1525737600000,9365.0,9475.7,9185.0,9198.0,12749.686285],[1525780800000,9200.0,9271.0,9060.54,9187.56,12784.145604],[1525824000000,9178.0,9272.0,8965.0,9258.13,15081.816764],[1525867200000,9258.65,9390.0,9231.0,9310.0,10591.708135],[1525910400000,9310.0,9395.12,9260.0,9344.0,10327.296972],[1525953600000,9344.0,9395.0,8970.0,9002.2,14727.766746],[1525996800000,9002.21,9016.8,8582.5,8594.98,26935.137273],[1526040000000,8594.98,8684.0,8341.0,8400.0,21291.910788],[1526083200000,8405.94,8588.0,8153.0,8524.02,22561.274792],[1526126400000,8524.02,8646.88,8250.0,8465.94,17680.046018],[1526169600000,8475.44,8610.0,8298.0,8555.0,11212.684597],[1526212800000,8555.0,8763.36,8505.99,8679.71,14420.184765],[1526256000000,8679.71,8709.93,8277.0,8415.01,17173.824922],[1526299200000,8415.02,8879.99,8300.0,8663.34,20215.841611],[1526342400000,8663.37,8859.99,8611.0,8760.0,11194.336773],[1526385600000,8759.48,8793.84,8401.3,8462.0,16932.619363],[1526428800000,8462.0,8488.0,8083.01,8355.0,17898.275306],[1526472000000,8355.0,8387.0,8109.73,8330.0,13232.443602],[1526515200000,8330.0,8464.0,8200.0,8296.98,10846.548978],[1526558400000,8296.98,8354.0,7979.0,8041.46,14593.295821],[1526601600000,8038.82,8172.05,7911.9,8103.96,13025.558573],[1526644800000,8110.04,8273.21,8030.0,8239.81,10450.599678],[1526688000000,8238.01,8372.86,8095.73,8366.08,8477.388934],[1526731200000,8372.83,8390.8,8165.0,8233.49,8716.035342],[1526774400000,8233.49,8386.0,8163.9,8340.88,8119.39631],[1526817600000,8340.88,8609.0,8291.0,8526.98,11837.660799],[1526860800000,8526.97,8595.31,8419.61,8469.98,10419.402419],[1526904000000,8469.99,8505.2,8305.0,8381.24,11097.194067],[1526947200000,8386.89,8400.18,8191.41,8202.21,9999.47277],[1526990400000,8205.01,8262.0,7935.11,7977.11,13711.430088],[1527033600000,7977.12,8031.9,7783.0,7834.0,16479.225332],[1527076800000,7839.96,7938.84,7425.0,7501.95,26431.441442],[1527120000000,7501.95,7730.73,7266.99,7364.99,19756.968699],[1527163200000,7361.98,7640.79,7268.0,7575.01,18088.477896],[1527206400000,7578.99,7649.55,7308.15,7463.97,15574.490905],[1527249600000,7460.0,7542.99,7344.35,7457.0,11165.465735],[1527292800000,7456.99,7620.0,7357.4,7528.68,8396.021986],[1527336000000,7528.69,7620.0,7300.0,7333.96,11068.064085],[1527379200000,7334.0,7394.4,7231.11,7334.0,9532.726675],[1527422400000,7334.0,7400.0,7255.0,7338.99,9174.21884],[1527465600000,7338.99,7437.0,7159.1,7191.65,14544.575195],[1527508800000,7196.74,7300.0,7058.02,7099.0,12674.863768],[1527552000000,7099.0,7483.78,7032.95,7405.61,20658.549023],[1527595200000,7403.98,7540.0,7382.12,7461.29,18748.662807],[1527638400000,7467.98,7569.0,7418.0,7518.51,14444.761667],[1527681600000,7518.51,7549.0,7260.5,7375.96,17596.821956],[1527724800000,7382.07,7600.18,7327.51,7531.97,15943.878503],[1527768000000,7531.0,7699.0,7420.23,7485.01,14832.184599],[1527811200000,7485.01,7608.55,7361.39,7361.39,14984.129856],[1527854400000,7361.49,7540.0,7355.54,7521.01,13274.994222],[1527897600000,7521.01,7695.17,7437.0,7652.28,13889.899615],[1527940800000,7650.0,7697.33,7590.67,7640.03,12830.790604],[1527984000000,7636.81,7786.69,7600.0,7714.85,13465.764759],[1528027200000,7714.85,7750.26,7636.21,7714.26,14039.394192],[1528070400000,7714.26,7760.52,7484.25,7505.0,17947.337401],[1528113600000,7505.0,7548.82,7446.5,7487.0,14311.497714],[1528156800000,7487.0,7518.8,7367.83,7428.88,14946.265335],[1528200000000,7422.1,7679.49,7358.0,7625.0,16776.708049],[1528243200000,7626.64,7690.52,7557.0,7619.0,12765.394553],[1528286400000,7615.02,7699.0,7467.05,7658.84,14464.597345],[1528329600000,7658.79,7765.0,7647.84,7696.23,14035.915908],[1528372800000,7695.02,7740.9,7620.0,7691.08,11026.311294],[1528416000000,7691.08,7703.5,7536.0,7558.99,12787.570475],[1528459200000,7558.99,7668.0,7531.0,7603.44,10609.234196],[1528502400000,7603.44,7683.98,7601.22,7635.01,7736.194106],[1528545600000,7635.01,7650.0,7450.0,7491.73,11603.69107],[1528588800000,7491.73,7491.73,7165.72,7235.1,19016.873344],[1528632000000,7235.1,7293.21,6622.81,6764.99,33325.146688],[1528675200000,6765.0,6826.0,6610.0,6770.56,17906.718304],[1528718400000,6770.62,6922.0,6634.77,6872.0,16645.443999],[1528761600000,6872.0,6890.51,6770.63,6831.7,13747.124922],[1528804800000,6831.68,6834.01,6435.0,6530.0,22975.086269],[1528848000000,6530.0,6627.6,6333.0,6447.01,20032.634608],[1528891200000,6447.01,6487.96,6118.68,6292.78,26152.883492],[1528934400000,6292.78,6556.77,6260.0,6528.0,18740.770533],[1528977600000,6529.71,6720.0,6275.16,6635.98,25737.360304],[1529020800000,6638.67,6666.66,6445.0,6525.0,16070.812541],[1529064000000,6530.47,6620.0,6362.31,6388.9,13947.517364],[1529107200000,6380.01,6511.5,6370.0,6447.0,10624.520393],[1529150400000,6448.97,6560.0,6320.86,6483.98,11652.720754],[1529193600000,6482.5,6589.03,6480.99,6508.01,8938.035195],[1529236800000,6511.47,6560.0,6422.0,6449.61,10909.212493],[1529280000000,6444.06,6500.0,6380.0,6418.26,12666.57999],[1529323200000,6419.63,6794.38,6401.42,6712.46,19154.855005],[1529366400000,6711.39,6779.6,6656.5,6726.11,11141.10728],[1529409600000,6726.11,6841.74,6653.0,6741.21,13170.313863],[1529452800000,6740.0,6745.06,6551.81,6626.61,12326.407427],[1529496000000,6626.6,6817.23,6572.0,6761.51,14033.345025],[1529539200000,6763.21,6795.0,6680.0,6732.85,12833.964411],[1529582400000,6730.0,6748.0,6672.57,6718.84,12594.889637],[1529625600000,6717.69,6733.97,6272.94,6348.52,20677.8641],[1529668800000,6351.0,6357.86,5918.94,6045.0,31479.506733],[1529712000000,6045.92,6169.64,6008.48,6126.0,14632.888608],[1529755200000,6126.0,6260.0,6049.0,6149.98,11989.899981],[1529798400000,6149.98,6180.24,5777.77,5904.98,23083.497693],[1529841600000,5900.01,6259.8,5750.0,6136.97,24362.501262],[1529884800000,6137.95,6239.73,6097.58,6232.82,16393.45095],[1529928000000,6231.0,6350.0,6061.97,6252.0,22771.064356],[1529971200000,6252.0,6266.47,6180.0,6227.99,2669.964853],[1530014400000,6228.0,6272.54,6035.0,6070.78,16707.275631],[1530057600000,6065.89,6141.8,6001.0,6091.74,11247.946912],[1530100800000,6092.0,6190.43,5971.0,6133.73,7977.724186],[1530144000000,6134.73,6173.01,6069.91,6103.51,11764.15216],[1530187200000,6108.0,6136.27,5827.0,5853.98,18821.113866],[1530230400000,5851.01,5979.0,5780.0,5877.12,16128.205148],[1530273600000,5877.12,6300.0,5811.02,6197.92,17783.08213],[1530316800000,6197.92,6528.99,6186.03,6399.0,22416.438315],[1530360000000,6399.0,6466.75,6301.01,6390.07,15503.174525],[1530403200000,6391.08,6441.06,6315.0,6385.0,12012.335845],[1530446400000,6384.73,6429.99,6251.0,6356.81,15550.630129],[1530489600000,6360.82,6381.33,6271.62,6343.99,12601.219843],[1530532800000,6344.0,6685.0,6325.88,6615.29,23629.232421],[1530576000000,6615.29,6679.35,6519.99,6576.51,18213.269068],[1530619200000,6576.51,6655.0,6463.01,6513.86,20444.512623],[1530662400000,6511.01,6600.0,6441.11,6536.93,5527.207641],[1530705600000,6536.93,6784.92,6532.65,6586.98,18044.685136],[1530748800000,6585.53,6712.0,6510.0,6614.65,15793.280829],[1530792000000,6613.52,6673.79,6453.33,6529.2,19278.692069],[1530835200000,6529.2,6553.0,6425.0,6526.56,15220.608012],[1530878400000,6526.42,6648.54,6512.46,6609.78,14176.486736],[1530921600000,6609.79,6618.8,6555.0,6584.79,9461.143042],[1530964800000,6584.79,6818.16,6508.88,6756.98,14512.733844],[1531008000000,6753.48,6780.0,6708.0,6735.43,12113.723445],[1531051200000,6738.78,6778.73,6667.44,6712.1,12509.224349],[1531094400000,6712.1,6752.62,6657.02,6718.01,12190.269077],[1531137600000,6718.02,6802.06,6612.24,6662.12,14542.137473],[1531180800000,6662.78,6681.0,6327.0,6365.06,21468.478912],[1531224000000,6365.06,6413.97,6263.0,6296.91,17092.19379],[1531267200000,6296.91,6406.0,6278.99,6374.97,17061.646968],[1531310400000,6374.94,6391.91,6282.83,6378.07,11653.851519],[1531353600000,6378.07,6380.28,6135.0,6165.76,17742.272808],[1531396800000,6165.76,6274.44,6070.0,6250.57,13564.39054],[1531440000000,6251.4,6350.0,6211.58,6247.62,12814.25513],[1531483200000,6250.55,6347.38,6110.0,6214.57,13561.070156],[1531526400000,6214.57,6280.0,6178.0,6237.01,7874.795905],[1531569600000,6237.01,6335.0,6205.0,6251.99,9908.276094],[1531612800000,6250.9,6395.0,6225.4,6355.51,11517.037664],[1531656000000,6355.97,6395.0,6329.0,6353.01,11462.173844],[1531699200000,6354.15,6670.0,6330.4,6635.57,18063.377013],[1531742400000,6631.12,6747.3,6579.99,6723.35,18141.500067],[1531785600000,6723.33,6754.99,6652.04,6675.76,16561.691746],[1531828800000,6675.76,7468.99,6667.72,7317.44,35543.731713],[1531872000000,7317.44,7550.0,7309.64,7419.0,25287.204033],[1531915200000,7418.02,7588.08,7225.38,7381.9,34200.439417],[1531958400000,7381.88,7440.48,7270.0,7414.49,16807.3235],[1532001600000,7419.65,7576.28,7352.0,7466.21,24410.932937],[1532044800000,7468.86,7517.86,7336.66,7504.65,18493.261806],[1532088000000,7504.0,7700.0,7273.0,7337.53,27647.051641],[1532131200000,7337.47,7359.63,7211.0,7314.19,15273.321786],[1532174400000,7314.18,7458.47,7297.44,7398.78,13613.168505],[1532217600000,7399.25,7487.49,7339.0,7445.02,12592.755738],[1532260800000,7446.0,7582.4,7335.5,7394.79,17677.462702],[1532304000000,7394.78,7790.0,7375.0,7695.0,22373.761982],[1532347200000,7695.0,7833.0,7638.8,7721.01,19272.584689],[1532390400000,7721.65,8280.0,7696.0,8257.99,29216.91297],[1532433600000,8257.98,8486.0,8120.01,8397.24,30904.250779],[1532476800000,8397.24,8491.77,8137.01,8179.1,24763.116787],[1532520000000,8184.6,8337.6,8050.0,8175.64,23494.532337],[1532563200000,8175.63,8315.69,8169.26,8251.9,16000.017203],[1532606400000,8255.29,8299.08,7850.06,7920.0,27223.464479],[1532649600000,7920.0,8003.81,7861.04,7938.07,17352.290684],[1532692800000,7934.69,8285.0,7805.0,8188.57,26318.715207],[1532736000000,8188.57,8235.33,8140.09,8184.73,11707.550309],[1532779200000,8184.69,8246.54,8067.0,8225.04,14507.62353],[1532822400000,8225.04,8294.51,8115.0,8167.88,12913.787791],[1532865600000,8167.84,8278.78,8152.0,8211.0,12617.438394],[1532908800000,8210.99,8273.0,8070.0,8155.0,14135.908963],[1532952000000,8155.04,8211.74,7866.0,8173.92,25556.507579],[1532995200000,8171.4,8180.0,7927.0,7980.0,16866.601986],[1533038400000,7980.01,7981.45,7633.0,7730.93,31430.313601],[1533081600000,7735.67,7750.0,7464.81,7566.17,23497.970496],[1533124800000,7569.78,7637.0,7430.0,7604.58,19084.342436],[1533168000000,7600.08,7709.46,7544.13,7560.05,18374.771643],[1533211200000,7562.42,7596.2,7455.72,7525.71,19290.925041],[1533254400000,7525.71,7528.91,7282.44,7359.94,21247.584784],[1533297600000,7359.93,7540.0,7341.41,7418.78,23421.901263],[1533340800000,7412.27,7494.81,7375.26,7398.57,13927.07863],[1533384000000,7397.22,7400.0,6926.0,7009.84,22361.34738],[1533427200000,7009.84,7089.87,6884.0,7025.24,16104.75871],[1533470400000,7025.91,7079.79,6882.29,7024.19,16790.091072],[1533513600000,7024.19,7160.0,6913.37,6980.0,17172.308135],[1533556800000,6979.62,6989.0,6821.0,6934.82,15587.883508],[1533600000000,6935.0,7120.0,6902.19,7087.99,16347.865635],[1533643200000,7087.52,7150.46,6670.0,6720.06,29090.607866],[1533686400000,6720.63,6721.54,6392.62,6512.69,27757.475052],[1533729600000,6512.67,6520.86,6123.0,6285.0,31793.061267],[1533772800000,6283.27,6388.0,6265.0,6310.83,18822.994845],[1533816000000,6315.81,6622.81,6178.6,6529.79,33118.190266],[1533859200000,6529.79,6575.88,6299.82,6328.51,23210.69097],[1533902400000,6328.0,6527.39,6026.39,6144.01,35824.283932],[1533945600000,6148.13,6177.0,5971.0,6103.66,23620.453866],[1533988800000,6103.66,6488.0,6059.7,6232.35,23512.964689],[1534032000000,6222.55,6374.29,6130.0,6349.21,14060.326028],[1534075200000,6349.21,6472.3,6188.0,6308.33,24507.444684],[1534118400000,6308.56,6545.0,6295.36,6441.34,23687.128925],[1534161600000,6441.35,6480.0,6145.04,6246.35,30208.699858],[1534204800000,6248.25,6250.33,5880.0,6002.0,31740.355785],[1534248000000,6000.98,6219.44,5977.5,6188.08,18446.389306],[1534291200000,6188.08,6451.32,6172.11,6351.69,30302.52085],[1534334400000,6350.54,6609.0,6222.22,6267.16,38504.166176],[1534377600000,6265.27,6480.0,6205.6,6434.65,26508.265181],[1534420800000,6434.82,6476.01,6228.0,6311.75,22006.989437],[1534464000000,6316.0,6555.03,6285.4,6460.83,28054.98968],[1534507200000,6463.42,6585.0,6426.2,6584.49,29796.621123],[1534550400000,6579.04,6620.0,6444.0,6502.72,26010.024823],[1534593600000,6502.71,6515.5,6288.0,6387.96,27732.297349],[1534636800000,6387.96,6450.12,6300.0,6429.41,20715.94007],[1534680000000,6429.41,6541.0,6329.0,6477.53,24474.907924],[1534723200000,6477.53,6530.0,6378.0,6444.8,22103.372776],[1534766400000,6447.62,6500.0,6220.0,6254.84,27332.182484],[1534809600000,6251.0,6490.0,6235.08,6431.12,26896.015534],[1534852800000,6431.13,6500.0,6365.0,6480.0,14673.931874],[1534896000000,6479.98,6882.54,6436.0,6670.01,40063.550833],[1534939200000,6671.93,6689.0,6251.2,6360.89,37845.840526],[1534982400000,6362.57,6451.0,6342.28,6406.61,18521.706013],[1535025600000,6406.61,6576.99,6360.0,6525.01,21836.460812],[1535068800000,6525.0,6573.0,6470.0,6531.5,13053.009396],[1535112000000,6537.04,6725.0,6440.5,6681.64,25252.665926],[1535155200000,6686.98,6789.0,6650.61,6703.46,11457.292247],[1535198400000,6701.01,6770.0,6663.03,6733.64,7763.213682],[1535241600000,6733.64,6775.27,6568.0,6698.76,12137.406755],[1535284800000,6697.01,6743.27,6627.16,6700.0,7969.890453],[1535328000000,6700.0,6737.78,6646.5,6713.01,14995.253097],[1535371200000,6713.01,6940.51,6680.0,6908.64,22751.82565],[1535414400000,6907.26,7050.0,6860.0,7030.0,23426.204761],[1535457600000,7030.0,7135.0,6966.0,7076.11,24926.712402],[1535500800000,7077.0,7133.81,7006.05,7090.0,17902.809775],[1535544000000,7090.0,7118.72,6912.34,7031.22,25349.677617],[1535587200000,7033.21,7063.63,6839.5,6870.14,20451.852843],[1535630400000,6873.99,6998.15,6784.81,6984.84,24264.921777],[1535673600000,6984.84,7023.0,6922.67,6967.4,17714.637721],[1535716800000,6967.68,7089.0,6888.0,7011.21,22752.762917],[1535760000000,7011.21,7113.62,7008.74,7069.01,15171.335257],[1535803200000,7069.34,7275.0,7031.0,7200.01,25152.078836],[1535846400000,7201.57,7345.45,7127.0,7232.0,21834.367836],[1535889600000,7230.75,7333.33,7174.47,7302.01,17980.472516],[1535932800000,7302.0,7325.0,7191.63,7226.6,15346.308031],[1535976000000,7226.6,7338.28,7225.0,7263.02,17049.71034],[1536019200000,7263.0,7349.0,7227.17,7345.0,15463.499712],[1536062400000,7344.17,7410.0,7335.0,7359.06,19837.140806],[1536105600000,7359.05,7397.3,6909.0,6991.9,28011.161866],[1536148800000,6991.02,7050.0,6682.0,6700.0,35704.094401],[1536192000000,6697.27,6725.0,6265.0,6408.65,38598.158525],[1536235200000,6409.41,6544.0,6359.0,6516.01,22046.305702],[1536278400000,6516.84,6544.0,6320.0,6367.0,20237.889277],[1536321600000,6367.0,6480.0,6350.0,6395.54,18668.398773],[1536364800000,6395.54,6478.0,6390.73,6429.01,13138.050074],[1536408000000,6429.01,6434.11,6111.0,6185.05,25076.982097],[1536451200000,6185.06,6441.0,6141.53,6377.77,19013.692688],[1536494400000,6377.77,6436.0,6211.0,6250.81,18040.231132],[1536537600000,6252.26,6373.98,6245.0,6313.0,15575.752788],[1536580800000,6313.0,6346.99,6221.0,6312.0,16863.703644],[1536624000000,6311.99,6404.0,6250.0,6283.75,15319.130944],[1536667200000,6280.77,6323.41,6169.68,6294.91,17785.757646],[1536710400000,6293.0,6305.05,6192.37,6243.74,14690.978982],[1536753600000,6243.76,6360.0,6243.76,6338.62,16742.666957],[1536796800000,6338.62,6488.48,6337.4,6468.0,18317.531818],[1536840000000,6467.5,6535.0,6411.02,6487.38,22147.531289],[1536883200000,6487.39,6584.99,6385.62,6459.28,19779.958998],[1536926400000,6458.52,6545.63,6426.01,6476.63,17393.380279],[1536969600000,6476.63,6559.35,6466.13,6523.51,12123.693281],[1537012800000,6524.26,6565.45,6470.42,6514.96,13119.963331],[1537056000000,6514.96,6524.62,6370.0,6499.35,15329.617236],[1537099200000,6497.74,6517.0,6409.74,6505.0,12238.515661],[1537142400000,6500.08,6533.84,6417.51,6475.94,10776.542752],[1537185600000,6473.05,6475.94,6201.0,6248.69,25210.711986],[1537228800000,6248.69,6296.81,6224.98,6287.65,13581.727646],[1537272000000,6287.65,6390.0,6267.0,6336.45,19039.139024],[1537315200000,6336.39,6369.04,6257.29,6286.42,13678.570278],[1537358400000,6286.42,6517.7,6123.0,6391.89,25365.509804],[1537401600000,6392.0,6440.0,6374.99,6427.88,8996.97226],[1537444800000,6425.03,6540.0,6325.0,6492.0,16192.052468],[1537488000000,6492.0,6770.0,6491.0,6742.23,24290.200196],[1537531200000,6742.23,6784.86,6666.0,6759.02,27489.143267],[1537574400000,6759.01,6839.03,6627.0,6666.78,20088.454545],[1537617600000,6664.13,6760.0,6640.0,6723.05,9261.236122],[1537660800000,6723.05,6788.23,6683.0,6747.24,14605.970187],[1537704000000,6747.27,6755.48,6661.75,6708.0,15680.259586],[1537747200000,6706.81,6730.0,6563.14,6576.98,18373.530978],[1537790400000,6577.05,6666.0,6557.0,6581.39,16932.208932],[1537833600000,6581.42,6584.01,6367.0,6407.99,22488.998289],[1537876800000,6409.98,6456.9,6325.02,6447.54,17812.031163],[1537920000000,6445.11,6532.57,6379.7,6528.58,14921.253447],[1537963200000,6528.64,6557.99,6430.0,6465.12,18563.288623],[1538006400000,6467.84,6530.0,6434.0,6489.87,12752.46528],[1538049600000,6488.93,6750.0,6483.57,6689.13,20334.963017],[1538092800000,6689.12,6814.8,6580.0,6657.73,23770.208909],[1538136000000,6657.73,6700.0,6540.88,6634.58,18629.239614],[1538179200000,6634.58,6634.58,6464.57,6584.96,17658.216716],[1538222400000,6584.96,6636.0,6541.14,6596.38,12597.742984],[1538265600000,6597.66,6662.0,6542.48,6627.93,12533.415368],[1538308800000,6634.4,6660.54,6533.0,6626.57,15231.309151],[1538352000000,6626.57,6667.09,6558.09,6595.0,8487.949949],[1538395200000,6595.0,6630.0,6510.0,6611.61,12133.556945],[1538438400000,6610.0,6640.0,6560.0,6572.01,11868.31518],[1538481600000,6572.48,6600.0,6494.0,6525.79,16377.494908],[1538524800000,6525.79,6549.0,6430.0,6496.13,14803.228994],[1538568000000,6496.12,6545.01,6450.73,6510.0,13648.740144],[1538611200000,6510.01,6643.46,6505.09,6570.81,10590.941],[1538654400000,6570.0,6621.49,6557.0,6593.79,9483.359818],[1538697600000,6591.69,6632.98,6543.08,6590.0,5074.07653],[1538740800000,6589.6,6697.0,6575.0,6635.65,11022.475862],[1538784000000,6635.65,6651.0,6570.0,6587.16,5684.348085],[1538827200000,6588.86,6607.0,6566.77,6594.27,5255.157306],[1538870400000,6596.44,6609.83,6525.0,6556.0,11397.392352],[1538913600000,6555.9,6640.0,6545.75,6615.26,6009.43941],[1538956800000,6615.26,6666.66,6587.0,6647.78,10303.086915],[1539000000000,6647.78,6715.6,6645.0,6673.01,12820.332626],[1539043200000,6673.01,6685.38,6630.89,6642.02,4281.262637],[1539086400000,6644.67,6674.94,6607.0,6656.61,11073.516832],[1539129600000,6656.67,6659.95,6530.0,6592.0,9853.790245],[1539172800000,6590.06,6646.2,6582.0,6631.0,5536.871199],[1539216000000,6630.21,6633.92,6256.55,6281.61,29903.1886],[1539259200000,6278.7,6335.33,6205.0,6252.68,18809.211732],[1539302400000,6252.71,6360.0,6209.0,6309.49,15628.433374],[1539345600000,6309.49,6355.0,6278.0,6298.01,13375.638045],[1539388800000,6298.0,6338.99,6285.07,6327.25,10555.652705],[1539432000000,6326.61,6345.0,6301.05,6332.93,8542.41732],[1539475200000,6332.92,6416.0,6320.0,6361.01,9327.995144],[1539518400000,6361.07,6410.8,6308.0,6339.34,6299.41617],[1539561600000,6339.34,7680.0,6300.0,6982.28,63251.337541],[1539604800000,6982.28,6999.0,6650.0,6752.5,27496.693705],[1539648000000,6752.5,6900.0,6690.35,6797.9,12636.655389],[1539691200000,6796.38,6799.97,6670.0,6759.27,14921.302375],[1539734400000,6762.76,6811.12,6676.01,6726.13,16202.989622],[1539777600000,6728.56,6761.04,6700.01,6740.89,10438.441757],[1539820800000,6739.01,6796.0,6701.13,6715.86,10027.825543],[1539864000000,6715.86,6725.0,6567.0,6618.96,10088.696398],[1539907200000,6618.96,6648.14,6581.0,6586.65,8138.260285],[1539950400000,6586.63,6596.11,6523.0,6528.88,12634.340485],[1539993600000,6528.88,6605.0,6505.55,6597.78,13257.519986],[1540036800000,6597.2,6617.65,6562.04,6588.4,5983.202261],[1540080000000,6585.72,6663.9,6581.69,6618.43,2450.026114],[1540123200000,6618.51,6658.05,6580.0,6590.11,4065.331678],[1540166400000,6590.12,6639.0,6555.42,6594.0,8525.698502],[1540209600000,6594.5,6595.69,6535.27,6581.2,7687.994158],[1540252800000,6581.2,6595.0,6515.45,6541.87,7089.357448],[1540296000000,6541.86,6590.6,6533.44,6553.51,6767.244308],[1540339200000,6553.51,6630.0,6547.53,6600.53,6363.136068],[1540382400000,6600.53,6620.11,6555.0,6565.5,5588.407909],[1540425600000,6566.81,6575.09,6502.8,6546.0,7372.557961],[1540468800000,6544.99,6570.0,6528.0,6528.09,2970.143283],[1540512000000,6528.13,6600.0,6520.0,6557.9,6363.921113],[1540555200000,6557.93,6560.79,6515.01,6538.63,3079.583043],[1540598400000,6538.63,6558.35,6533.0,6535.0,2550.347305],[1540641600000,6535.03,6541.27,6463.04,6505.6,5226.560559],[1540684800000,6505.6,6514.0,6477.32,6493.22,2357.127618],[1540728000000,6493.22,6514.17,6453.0,6489.93,3386.80611],[1540771200000,6489.93,6505.01,6390.0,6429.9,5482.515967],[1540814400000,6427.41,6429.79,6315.0,6344.5,8344.7081],[1540857600000,6344.5,6395.0,6330.0,6359.02,4233.872968],[1540900800000,6360.33,6376.81,6317.01,6330.87,4643.302417],[1540944000000,6330.01,6347.12,6320.0,6331.87,3712.699445],[1540987200000,6331.88,6428.0,6245.02,6371.93,8436.188771],[1541030400000,6369.52,6400.0,6352.5,6366.98,3813.259706],[1541073600000,6368.17,6442.65,6348.66,6410.0,5285.776135],[1541116800000,6410.0,6460.34,6388.2,6421.36,4850.352416],[1541160000000,6421.08,6448.0,6402.0,6433.98,4889.088263],[1541203200000,6432.8,6439.97,6345.0,6367.04,4301.899491],[1541246400000,6366.0,6392.28,6345.78,6387.09,3359.341985],[1541289600000,6388.0,6416.6,6359.0,6402.54,3754.005664],[1541332800000,6403.96,6525.0,6397.03,6485.85,6838.389279],[1541376000000,6485.85,6495.0,6438.9,6452.84,3771.112474],[1541419200000,6454.15,6504.39,6431.02,6468.99,5216.769682],[1541462400000,6468.99,6514.73,6445.18,6471.72,5267.798799],[1541505600000,6470.15,6531.31,6468.8,6519.11,6658.7669],[1541548800000,6522.73,6615.15,6509.0,6575.01,8365.308048],[1541592000000,6577.63,6592.09,6536.0,6578.46,5906.283069],[1541635200000,6578.46,6594.0,6505.0,6527.34,6024.588351],[1541678400000,6529.8,6560.0,6468.22,6479.84,7235.200931],[1541721600000,6479.84,6511.53,6412.9,6428.91,5953.589556],[1541764800000,6425.81,6444.0,6391.01,6419.99,5834.027027],[1541808000000,6419.99,6472.57,6411.0,6450.08,3580.818017],[1541851200000,6450.08,6475.55,6431.11,6433.05,4134.011909],[1541894400000,6435.16,6450.0,6403.35,6410.01,3331.742089],[1541937600000,6413.16,6462.14,6355.0,6449.81,4881.765028],[1541980800000,6450.71,6497.0,6432.7,6439.28,4816.879313],[1542024000000,6439.28,6483.93,6421.0,6453.07,5315.903254],[1542067200000,6451.68,6473.63,6391.15,6443.24,5397.355003],[1542110400000,6446.35,6498.0,6438.98,6457.66,6393.20993],[1542153600000,6458.98,6482.84,6340.0,6381.88,4753.204919],[1542196800000,6381.88,6398.0,5656.87,5922.41,41725.759084],[1542240000000,5917.2,5939.54,5540.0,5590.2,20650.188988],[1542283200000,5590.08,5766.52,5403.42,5753.4,27050.640413],[1542326400000,5757.09,5782.89,5560.05,5669.8,20493.126564],[1542369600000,5669.8,5696.9,5549.25,5655.94,18228.67571],[1542412800000,5650.57,5654.64,5565.43,5615.9,13838.765331],[1542456000000,5615.9,5656.6,5585.0,5628.29,12572.476082],[1542499200000,5630.49,5688.84,5617.0,5627.01,11619.562186],[1542542400000,5629.2,5738.17,5622.0,5662.0,12225.437161],[1542585600000,5661.94,5664.0,5251.0,5332.87,27515.815437],[1542628800000,5332.29,5359.98,4855.0,4910.03,43065.077419],[1542672000000,4913.4,5048.24,4405.0,4511.84,54700.685735],[1542715200000,4511.32,4977.97,4326.0,4558.86,62680.265855],[1542758400000,4559.91,4787.2,4413.85,4624.15,33127.706252],[1542801600000,4624.13,4699.2,4469.84,4661.07,27944.123223],[1542844800000,4661.08,4721.77,4510.64,4560.02,16076.543213],[1542888000000,4560.02,4599.0,4335.0,4370.0,18454.57593],[1542931200000,4370.9,4484.0,4222.94,4396.37,30159.429454],[1542974400000,4396.39,4470.0,4293.0,4420.61,19212.490868],[1543017600000,4415.63,4527.0,4356.5,4388.44,17923.73813],[1543060800000,4388.44,4400.63,3824.69,3932.44,43769.372876],[1543104000000,3933.68,4038.09,3652.66,3910.48,51444.238163],[1543147200000,3907.16,4233.0,3811.0,4085.78,50249.737425],[1543190400000,4088.69,4206.0,3971.48,4057.89,35844.510416],[1543233600000,4057.89,4060.0,3701.0,3862.2,58660.355301],[1543276800000,3864.45,3920.0,3689.12,3756.91,33936.645726],[1543320000000,3755.6,3940.0,3732.75,3875.21,33543.961486],[1543363200000,3875.63,4150.0,3874.27,4090.55,36484.474063],[1543406400000,4089.35,4394.47,4055.01,4264.85,55499.093886],[1543449600000,4262.06,4450.38,4125.65,4386.34,36605.983463],[1543492800000,4383.7,4413.85,4170.22,4295.84,37374.215206],[1543536000000,4295.72,4341.36,3989.0,4022.79,36715.911549],[1543579200000,4020.04,4096.14,3943.0,4041.32,31042.534734],[1543622400000,4041.27,4200.11,3963.01,4175.87,21349.975232],[1543665600000,4175.25,4299.99,4167.17,4190.02,23490.098249],[1543708800000,4190.98,4312.99,4103.04,4152.02,20940.941336],[1543752000000,4150.33,4268.0,4129.0,4161.01,17971.213454],[1543795200000,4160.55,4179.0,3982.0,4027.77,21258.1443],[1543838400000,4025.33,4066.0,3827.0,3884.01,27836.224863],[1543881600000,3884.76,4037.84,3781.0,3996.26,26266.547331],[1543924800000,3996.28,4085.0,3900.0,3951.64,22223.004282],[1543968000000,3950.98,3970.0,3831.25,3918.0,19011.508481],[1544011200000,3918.0,3925.97,3745.0,3769.84,24993.290967],[1544054400000,3768.44,3899.99,3678.0,3816.79,25196.526429],[1544097600000,3816.54,3827.99,3500.0,3508.75,43182.270514],[1544140800000,3508.75,3534.09,3341.04,3397.62,44761.553546],[1544184000000,3396.65,3549.99,3224.6,3403.55,50383.903896],[1544227200000,3403.57,3495.0,3365.56,3412.24,23858.387478],[1544270400000,3410.01,3485.5,3222.0,3410.93,31507.562471],[1544313600000,3411.36,3540.71,3394.04,3443.04,14637.02069],[1544356800000,3443.02,3658.0,3434.0,3545.37,31319.872606],[1544400000000,3548.49,3610.0,3460.37,3516.32,17951.218438],[1544443200000,3511.78,3520.0,3370.11,3432.88,23038.026115],[1544486400000,3434.01,3480.0,3356.0,3381.68,17446.986798],[1544529600000,3380.69,3430.19,3324.32,3380.39,18473.877356],[1544572800000,3379.23,3479.5,3350.0,3436.99,16379.82171],[1544616000000,3436.99,3492.0,3401.0,3445.0,17543.109576],[1544659200000,3446.38,3460.0,3362.93,3385.0,15985.290148],[1544702400000,3384.26,3435.0,3255.5,3302.06,24055.626865],[1544745600000,3302.06,3335.39,3250.0,3285.63,16892.682186],[1544788800000,3287.61,3313.95,3177.0,3224.17,27600.301621],[1544832000000,3225.19,3276.5,3166.5,3201.24,14166.453446],[1544875200000,3200.97,3249.0,3156.26,3211.72,15629.58799],[1544918400000,3211.71,3293.64,3186.0,3267.47,13214.388158],[1544961600000,3267.79,3294.0,3215.2,3228.67,11414.42038],[1545004800000,3229.22,3290.0,3216.0,3271.86,11343.588552],[1545048000000,3271.86,3585.0,3271.0,3509.08,55418.627836],[1545091200000,3509.03,3547.85,3424.47,3490.85,23890.197924],[1545134400000,3490.85,3678.59,3474.0,3652.98,37479.417333],[1545177600000,3653.0,3830.0,3622.55,3821.4,42676.966694],[1545220800000,3818.45,3912.73,3630.23,3662.22,51460.37432],[1545264000000,3660.01,4065.0,3635.0,3974.78,47145.989569],[1545307200000,3974.77,4120.0,3860.0,4049.62,54397.846417],[1545350400000,4051.86,4139.99,3880.0,3995.51,39761.380513],[1545393600000,3995.28,4070.99,3764.0,3838.66,42582.469599],[1545436800000,3840.25,3933.39,3785.0,3875.0,20964.610328],[1545480000000,3874.73,3979.0,3785.0,3948.91,21857.740544],[1545523200000,3948.91,4021.53,3922.37,3994.4,21680.580223],[1545566400000,3996.52,4010.27,3870.0,3929.71,18436.951306],[1545609600000,3929.71,4198.0,3924.83,4105.96,35223.877544],[1545652800000,4105.97,4190.0,3965.01,4008.01,29423.931585],[1545696000000,4010.11,4020.0,3684.0,3737.31,35543.821865],[1545739200000,3735.86,3781.0,3646.41,3745.79,27181.807567],[1545782400000,3745.56,3837.15,3686.62,3722.65,21812.369542],[1545825600000,3722.65,3800.0,3656.74,3777.74,20817.006275],[1545868800000,3777.74,3813.98,3670.0,3724.13,18579.843001],[1545912000000,3723.16,3760.95,3535.0,3567.91,25517.549911],[1545955200000,3567.89,3609.37,3540.04,3607.0,13405.916414],[1545998400000,3607.0,3887.25,3568.0,3839.26,32558.388573],[1546041600000,3839.0,3892.0,3756.2,3804.6,18299.352243],[1546084800000,3804.82,3884.0,3670.0,3695.32,20575.02166],[1546128000000,3696.71,3825.0,3657.9,3785.93,16460.552734],[1546171200000,3785.92,3903.5,3720.41,3801.91,16761.816528],[1546214400000,3803.12,3810.0,3692.11,3725.42,14945.427795],[1546257600000,3725.42,3783.34,3630.33,3702.9,15046.350555],[1546300800000,3701.23,3732.0,3675.04,3707.54,9343.442916],[1546344000000,3707.56,3810.16,3642.0,3797.14,14398.244117],[1546387200000,3796.45,3810.0,3750.45,3787.97,14129.682936],[1546430400000,3788.81,3882.14,3778.23,3858.56,21026.780433],[1546473600000,3857.57,3862.74,3783.0,3804.0,13870.6651],[1546516800000,3803.31,3823.0,3730.0,3766.78,15536.283259],[1546560000000,3767.2,3800.0,3730.0,3757.55,13060.171642],[1546603200000,3754.05,3823.64,3703.57,3792.01,16459.383029],[1546646400000,3790.09,3840.99,3770.0,3801.26,15891.695697],[1546689600000,3801.03,3820.0,3751.0,3770.96,14598.972054],[1546732800000,3771.12,3820.82,3740.0,3814.24,11446.266459],[1546776000000,3814.23,4027.71,3785.0,3987.6,25107.54025],[1546819200000,3987.62,4017.9,3921.53,3976.76,18021.65272],[1546862400000,3976.78,4000.0,3941.0,3975.45,13848.193544],[1546905600000,3976.76,4018.0,3922.0,4001.59,16252.428111],[1546948800000,4002.32,4069.8,3903.0,3955.13,22648.995011],[1546992000000,3955.45,4006.81,3930.04,3986.44,14463.608386],[1547035200000,3985.52,3996.3,3941.0,3966.65,14525.831125],[1547078400000,3966.06,3996.01,3715.65,3739.99,31791.868686],[1547121600000,3738.01,3750.0,3540.0,3585.88,27610.359824],[1547164800000,3585.88,3635.0,3546.36,3594.0,18501.371276],[1547208000000,3593.57,3658.0,3465.0,3601.31,19837.283457],[1547251200000,3601.31,3618.19,3533.0,3571.16,10429.103694],[1547294400000,3571.89,3612.39,3530.0,3583.13,11570.82466],[1547337600000,3584.1,3598.88,3564.41,3589.38,6329.657098],[1547380800000,3589.28,3611.1,3441.3,3476.81,20056.100356],[1547424000000,3477.56,3540.0,3467.02,3488.28,11904.699729],[1547467200000,3488.8,3671.87,3487.0,3626.09,23330.511486],[1547510400000,3626.08,3648.42,3578.07,3611.39,13682.506144],[1547553600000,3612.1,3640.77,3516.62,3553.06,20455.491315],[1547596800000,3553.06,3603.96,3543.51,3589.02,11599.59963],[1547640000000,3589.08,3645.0,3560.2,3591.84,15880.580347],[1547683200000,3591.84,3600.51,3530.39,3579.56,13273.079411],[1547726400000,3580.3,3634.7,3558.87,3616.21,16482.361427],[1547769600000,3613.32,3620.0,3585.7,3599.01,10942.105165],[1547812800000,3599.08,3612.07,3565.75,3594.87,11771.34159],[1547856000000,3594.87,3720.0,3594.23,3695.38,13254.382889],[1547899200000,3695.78,3697.6,3662.2,3665.3,8917.195234],[1547942400000,3665.75,3693.73,3572.0,3580.0,11740.563689],[1547985600000,3580.0,3589.66,3475.0,3539.28,16161.374909],[1548028800000,3539.26,3550.0,3501.0,3545.05,9343.653612],[1548072000000,3545.07,3559.51,3475.5,3526.9,10300.783227],[1548115200000,3526.88,3590.51,3434.85,3535.15,14768.07501],[1548158400000,3535.15,3608.5,3520.0,3570.93,14568.367957],[1548201600000,3570.41,3599.76,3551.92,3577.8,9006.369271],[1548244800000,3577.8,3607.98,3514.5,3552.82,15932.473427],[1548288000000,3552.97,3572.59,3529.22,3563.23,9593.493785],[1548331200000,3562.15,3589.0,3543.26,3569.62,11232.757395],[1548374400000,3569.07,3587.15,3522.51,3541.97,9449.074976],[1548417600000,3541.97,3574.0,3536.95,3565.29,8159.271695],[1548460800000,3566.69,3662.94,3561.17,3589.93,11150.653346],[1548504000000,3589.93,3595.2,3545.0,3565.25,8325.878998],[1548547200000,3565.62,3579.0,3526.41,3546.73,9564.549511],[1548590400000,3546.17,3574.57,3486.0,3550.84,13171.048651],[1548633600000,3550.05,3557.75,3405.0,3427.57,21767.570647],[1548676800000,3427.59,3445.99,3380.27,3434.15,18637.540754],[1548720000000,3434.0,3443.45,3349.92,3385.32,16430.035413],[1548763200000,3385.34,3442.0,3381.0,3411.04,13114.893564],[1548806400000,3410.04,3447.9,3387.1,3429.25,10697.748521],[1548849600000,3429.62,3478.0,3428.72,3458.18,13270.511722],[1548892800000,3457.5,3489.2,3418.8,3427.81,18070.900655],[1548936000000,3427.79,3449.58,3419.33,3434.1,11536.289598],[1548979200000,3434.1,3477.0,3401.2,3459.18,14237.319128],[1549022400000,3460.56,3488.0,3450.0,3462.07,11023.157031],[1549065600000,3462.2,3481.59,3440.29,3477.67,8653.396377],[1549108800000,3477.83,3526.4,3444.01,3504.77,9267.405623],[1549152000000,3504.06,3511.09,3447.44,3463.7,9031.392778],[1549195200000,3462.69,3473.44,3426.0,3458.11,10835.943612],[1549238400000,3458.11,3484.88,3434.1,3436.04,11186.348855],[1549281600000,3436.39,3475.79,3433.31,3463.22,11945.632253],[1549324800000,3463.22,3478.97,3448.43,3469.91,12970.70018],[1549368000000,3469.89,3472.0,3449.05,3471.59,12293.71485],[1549411200000,3471.57,3482.72,3380.0,3399.82,19804.433232],[1549454400000,3399.79,3434.59,3382.26,3405.37,15505.811614],[1549497600000,3407.0,3426.45,3398.02,3408.05,9987.250585],[1549540800000,3407.81,3413.16,3390.0,3398.4,8678.288053],[1549584000000,3398.4,3450.5,3373.1,3430.0,12942.886531],[1549627200000,3430.0,3733.58,3429.0,3659.04,35025.171482],[1549670400000,3660.27,3677.32,3635.0,3662.02,12305.865858],[1549713600000,3662.32,3680.02,3625.13,3665.18,12453.967861],[1549756800000,3665.18,3674.0,3609.76,3638.34,10027.915317],[1549800000000,3639.53,3684.99,3615.53,3680.06,13222.687317],[1549843200000,3679.75,3684.9,3616.66,3626.16,11723.717345],[1549886400000,3626.16,3657.2,3615.53,3631.05,13230.897226],[1549929600000,3631.05,3634.19,3582.34,3611.0,13938.588912],[1549972800000,3610.75,3667.6,3608.75,3631.46,15541.009318],[1550016000000,3631.51,3670.0,3601.68,3613.79,14354.20797],[1550059200000,3613.79,3626.15,3591.75,3609.4,11419.789678],[1550102400000,3608.34,3626.4,3568.11,3584.94,12822.867383],[1550145600000,3584.94,3614.24,3577.67,3590.56,8930.633878],[1550188800000,3590.57,3629.62,3587.0,3608.0,10035.340708],[1550232000000,3607.95,3653.23,3573.45,3602.47,10742.532191],[1550275200000,3602.49,3634.16,3597.91,3626.01,10124.53424],[1550318400000,3626.01,3648.2,3610.87,3618.41,9441.458511],[1550361600000,3617.22,3700.11,3615.05,3623.73,12963.289483],[1550404800000,3623.73,3685.0,3604.4,3667.58,12726.938296],[1550448000000,3667.62,3773.85,3655.0,3745.37,26636.482818],[1550491200000,3744.02,3925.0,3727.23,3898.6,37406.247674],[1550534400000,3897.35,3974.98,3856.0,3898.84,25022.279217],[1550577600000,3898.95,3994.52,3893.0,3907.79,25184.89345],[1550620800000,3907.35,3977.0,3870.66,3959.98,19043.575812],[1550664000000,3960.0,3986.98,3924.64,3969.74,17161.565038],[1550707200000,3969.74,4016.48,3901.03,3931.11,20470.054026],[1550750400000,3931.5,3947.55,3911.65,3937.31,10633.830702],[1550793600000,3937.31,3970.15,3926.65,3958.95,13827.249857],[1550836800000,3958.95,3988.0,3942.0,3962.0,10115.913893],[1550880000000,3962.0,3973.67,3933.15,3955.23,8530.985605],[1550923200000,3954.52,4162.02,3933.45,4117.76,25126.957278],[1550966400000,4118.0,4198.0,4115.78,4144.68,16901.014821],[1551009600000,4144.69,4146.89,3712.66,3743.56,45323.172069],[1551052800000,3743.56,3817.91,3740.0,3791.31,16511.668622],[1551096000000,3791.31,3872.66,3778.65,3827.92,21591.297623],[1551139200000,3828.44,3841.51,3777.0,3808.99,15430.109819],[1551182400000,3808.62,3832.99,3787.52,3809.23,13408.638217],[1551225600000,3809.31,3833.99,3791.66,3826.0,11284.577695],[1551268800000,3826.0,3838.85,3677.17,3818.07,20216.417771],[1551312000000,3818.04,3849.44,3809.88,3833.82,14238.389043],[1551355200000,3833.46,3888.0,3763.87,3813.69,18323.572001],[1551398400000,3814.26,3852.41,3813.01,3828.59,10304.107351],[1551441600000,3828.58,3857.0,3817.0,3823.0,12870.464819],[1551484800000,3822.17,3841.31,3772.25,3816.96,12359.904148],[1551528000000,3816.74,3830.75,3797.38,3819.93,7085.934207],[1551571200000,3819.97,3835.0,3800.0,3821.0,7675.900787],[1551614400000,3821.95,3825.69,3781.32,3807.75,9042.264623],[1551657600000,3807.32,3830.0,3670.69,3707.6,22774.264585],[1551700800000,3707.58,3735.14,3690.16,3715.3,11968.577075],[1551744000000,3716.1,3747.0,3703.55,3739.57,11714.596099],[1551787200000,3739.58,3877.1,3738.8,3857.73,21247.940063],[1551830400000,3857.58,3907.0,3813.09,3862.55,14013.315128],[1551873600000,3862.55,3875.12,3829.39,3861.84,10761.803702],[1551916800000,3861.84,3905.4,3840.4,3866.01,14872.11992],[1551960000000,3866.01,3899.13,3857.32,3873.64,11583.137741],[1552003200000,3873.63,3930.0,3862.7,3891.33,14890.512508],[1552046400000,3891.39,3932.0,3800.0,3864.89,19839.854084],[1552089600000,3864.88,3938.99,3854.75,3913.34,13664.286893],[1552132800000,3914.76,3971.75,3890.0,3943.04,17315.46076],[1552176000000,3943.43,3943.43,3881.69,3904.99,13507.450199],[1552219200000,3904.97,3932.77,3886.45,3916.82,9680.111213],[1552262400000,3915.99,3936.98,3860.0,3873.49,18247.772992],[1552305600000,3873.48,3885.51,3830.0,3871.61,19819.112713],[1552348800000,3871.61,3905.2,3826.06,3885.18,13555.238287],[1552392000000,3885.09,3902.86,3865.0,3882.73,13365.770335],[1552435200000,3882.69,3893.56,3840.0,3856.12,13425.998208],[1552478400000,3856.08,3890.24,3851.0,3866.0,11035.010549],[1552521600000,3866.0,3884.0,3854.15,3859.57,10502.735275],[1552564800000,3859.57,3920.0,3810.43,3877.12,16546.013255],[1552608000000,3877.12,3924.4,3872.2,3914.05,10941.501704],[1552651200000,3913.52,3939.22,3903.08,3923.76,10798.559794],[1552694400000,3924.46,4056.98,3921.98,4016.08,18777.297677],[1552737600000,4016.1,4018.0,3963.2,4005.98,9791.078447],[1552780800000,4005.98,4012.0,3950.01,3987.49,10900.053083],[1552824000000,3988.26,4000.0,3972.0,3981.14,7914.202494],[1552867200000,3981.85,4037.0,3953.33,3971.0,13807.956776],[1552910400000,3971.0,3994.87,3967.42,3987.81,8646.521234],[1552953600000,3987.83,4002.99,3970.0,3986.16,8946.048925],[1552996800000,3987.37,4031.0,3980.0,4015.53,10947.69289],[1553040000000,4017.48,4031.53,3980.5,4010.9,11800.487022],[1553083200000,4010.91,4050.0,4004.0,4043.04,11631.813233],[1553126400000,4043.04,4057.88,4024.33,4047.78,11531.495696],[1553169600000,4044.62,4069.32,3880.01,3980.64,24466.186423],[1553212800000,3980.85,3994.89,3968.25,3987.11,10769.406973],[1553256000000,3987.13,4008.0,3973.57,3986.93,9253.199345],[1553299200000,3987.89,4018.83,3978.01,4001.36,9555.829687],[1553342400000,4002.0,4007.9,3978.01,4006.01,7746.774631],[1553385600000,4006.01,4006.02,3975.0,3992.42,8416.122373],[1553428800000,3991.86,3997.97,3950.0,3992.18,8763.728275],[1553472000000,3991.35,3999.3,3980.75,3986.39,12090.145914],[1553515200000,3987.2,3988.3,3888.71,3936.12,21102.744303],[1553558400000,3935.47,3958.98,3909.11,3918.06,13679.36754],[1553601600000,3919.35,3952.0,3894.0,3948.55,15670.170087],[1553644800000,3948.77,4040.36,3936.15,4033.22,18639.212061],[1553688000000,4033.25,4048.0,4003.97,4038.05,13725.343791],[1553731200000,4039.58,4039.7,4002.0,4017.04,11687.688113],[1553774400000,4016.57,4038.5,4012.01,4027.81,8401.605762],[1553817600000,4028.22,4123.71,4024.03,4123.43,18606.0567],[1553860800000,4120.18,4123.44,4068.0,4103.25,11478.160744],[1553904000000,4104.24,4140.0,4052.0,4093.38,12501.474026],[1553947200000,4093.4,4107.74,4057.07,4106.97,7007.818575],[1553990400000,4106.99,4116.12,4082.57,4111.59,6694.287044],[1554033600000,4111.59,4113.46,4095.64,4103.95,6830.800389],[1554076800000,4102.44,4144.04,4067.0,4128.69,15139.084092],[1554120000000,4128.68,4158.7,4126.86,4144.56,10367.983549],[1554163200000,4144.54,4841.44,4140.54,4722.27,70397.636481],[1554206400000,4722.45,4897.99,4618.0,4857.29,34986.002782],[1554249600000,4857.19,5034.99,4753.5,4920.39,46741.145529],[1554292800000,4920.39,5275.01,4760.0,4932.6,63148.980214],[1554336000000,4932.59,5039.08,4880.0,4971.96,29484.141003],[1554379200000,4971.87,5015.0,4777.0,4898.66,31570.113165],[1554422400000,4898.64,5000.0,4880.62,4985.53,19775.707616],[1554465600000,4985.46,5028.22,4941.0,5004.95,19992.84519],[1554508800000,5004.96,5008.72,4950.02,4978.25,10250.865583],[1554552000000,4977.25,5205.0,4928.59,5043.89,31519.97673],[1554595200000,5042.07,5175.0,5026.0,5115.04,15663.881381],[1554638400000,5114.25,5234.0,5050.0,5170.27,21951.605423],[1554681600000,5170.27,5305.0,5045.0,5046.16,29884.408986],[1554724800000,5046.16,5255.0,5039.0,5236.9,20294.021796],[1554768000000,5238.38,5238.4,5076.68,5153.36,21454.709509],[1554811200000,5152.94,5194.12,5121.0,5150.0,12612.302802],[1554854400000,5150.0,5228.08,5135.0,5197.4,11957.254803],[1554897600000,5197.01,5422.0,5180.89,5308.25,28116.365668],[1554940800000,5307.86,5332.67,4927.0,5001.91,34422.188042],[1554984000000,5001.01,5069.97,4961.01,5017.37,20274.412644],[1555027200000,5017.37,5069.97,4861.22,5041.36,20472.351725],[1555070400000,5041.36,5080.58,5002.94,5048.01,12804.326889],[1555113600000,5047.0,5099.0,5004.0,5018.92,10353.015696],[1555156800000,5019.43,5078.7,5013.2,5045.22,6939.441106],[1555200000000,5047.45,5067.74,5000.0,5044.99,8175.838734],[1555243200000,5046.98,5152.99,5034.45,5131.3,10105.769005],[1555286400000,5131.28,5167.38,5091.0,5104.33,10228.095505],[1555329600000,5103.35,5144.66,4950.0,5024.95,18829.096076],[1555372800000,5024.95,5084.51,5014.97,5054.58,7957.129668],[1555416000000,5053.49,5197.72,5003.94,5173.72,16285.099825],[1555459200000,5173.72,5230.4,5156.55,5217.56,12806.19349],[1555502400000,5217.56,5228.81,5146.8,5202.82,10501.342644],[1555545600000,5202.41,5273.0,5198.8,5218.02,11760.941247],[1555588800000,5218.82,5287.0,5207.14,5258.44,10858.297754],[1555632000000,5258.44,5260.0,5175.0,5236.32,11275.056454],[1555675200000,5237.74,5320.0,5212.39,5258.68,13336.179869],[1555718400000,5258.68,5333.42,5250.59,5282.76,9986.337651],[1555761600000,5282.99,5312.88,5230.1,5291.73,9182.570623],[1555804800000,5292.91,5314.35,5182.5,5219.99,14869.53872],[1555848000000,5217.5,5273.13,5165.0,5256.14,10680.032219],[1555891200000,5257.41,5294.72,5208.35,5275.0,10179.396177],[1555934400000,5275.0,5400.0,5250.9,5357.14,19384.456132],[1555977600000,5357.14,5600.0,5332.41,5513.97,24142.409803],[1556020800000,5513.97,5589.0,5465.01,5493.31,17119.694114],[1556064000000,5490.91,5582.2,5333.35,5385.09,31403.450552],[1556107200000,5385.63,5449.9,5340.1,5415.0,16820.701861],[1556150400000,5415.0,5443.17,5350.07,5441.79,14855.242904],[1556193600000,5441.81,5491.84,5102.0,5219.9,34780.847044],[1556236800000,5220.47,5510.0,5161.62,5332.67,31154.482869],[1556280000000,5333.3,5340.0,5195.89,5314.1,17757.811644],[1556323200000,5315.0,5326.12,5261.29,5277.51,8364.37429],[1556366400000,5277.54,5342.5,5257.67,5295.69,7058.522645],[1556409600000,5295.69,5340.0,5280.0,5334.77,5885.248822],[1556452800000,5334.76,5336.91,5259.48,5307.52,8486.185047],[1556496000000,5309.81,5332.0,5241.0,5279.41,8250.216371],[1556539200000,5279.41,5279.41,5178.8,5238.14,11667.918708],[1556582400000,5238.14,5288.48,5192.15,5285.68,9275.132712],[1556625600000,5282.32,5339.98,5254.68,5320.81,12962.935518],[1556668800000,5321.94,5374.18,5316.2,5362.14,8627.061686],[1556712000000,5363.42,5402.0,5333.0,5383.2,8590.41153],[1556755200000,5383.2,5460.0,5370.0,5446.38,8766.464009],[1556798400000,5444.72,5538.0,5418.1,5492.87,14029.323826],[1556841600000,5494.81,5844.0,5477.57,5750.99,31458.573104],[1556884800000,5750.07,5843.0,5725.0,5772.69,14838.599745],[1556928000000,5770.62,5900.0,5755.48,5789.55,17778.413257],[1556971200000,5789.55,5874.34,5587.45,5829.45,21903.995734],[1557014400000,5829.83,5839.9,5710.63,5767.54,12609.515111],[1557057600000,5768.35,5818.0,5696.0,5775.62,11213.028664],[1557100800000,5773.18,5796.59,5619.14,5701.67,14122.771969],[1557144000000,5701.67,5805.0,5673.0,5747.79,11133.824356],[1557187200000,5749.92,5988.0,5747.74,5947.64,20044.355688],[1557230400000,5945.8,6028.41,5820.0,5846.34,19860.708734],[1557273600000,5846.34,5959.99,5772.2,5936.0,14106.345262],[1557316800000,5936.0,6014.72,5896.0,5987.29,8967.841645],[1557360000000,5986.66,6147.55,5983.71,6086.98,14334.499911],[1557403200000,6087.78,6224.55,6025.0,6209.18,13118.511525],[1557446400000,6209.95,6390.0,6172.0,6307.19,20389.298991],[1557489600000,6307.22,6468.92,6266.16,6373.33,16234.311799],[1557532800000,6375.16,6952.63,6372.85,6754.55,40013.543814],[1557576000000,6754.57,7343.99,6705.36,7076.22,34008.880579],[1557619200000,7076.24,7521.78,6876.12,7169.23,46152.986886],[1557662400000,7162.66,7242.0,6750.0,6967.31,40795.988453],[1557705600000,6968.24,7294.77,6870.0,7224.94,20681.326363],[1557748800000,7225.24,8100.0,7202.93,7790.71,65123.40897],[1557792000000,7795.62,8366.0,7755.79,8059.98,40359.438499],[1557835200000,8057.18,8205.0,7599.56,7947.56,36224.284104],[1557878400000,7945.26,8116.28,7883.38,7946.71,7684.296323],[1557921600000,7946.71,8249.0,7850.0,8169.87,30200.030888],[1557964800000,8169.08,8320.0,7767.0,7870.0,42202.890691],[1558008000000,7870.0,8034.69,7705.0,7866.59,27427.623305],[1558051200000,7868.67,7925.0,7000.0,7150.19,52540.267048],[1558094400000,7154.18,7375.0,6913.0,7355.26,36211.741111],[1558137600000,7355.28,7458.0,7156.61,7304.51,23046.679265],[1558180800000,7305.09,7393.01,7230.0,7257.45,14008.265514],[1558224000000,7257.32,8092.9,7243.08,7964.41,38145.304384],[1558267200000,7961.72,8275.09,7765.0,8148.48,27432.137674],[1558310400000,8147.94,8156.03,7777.77,7835.87,29615.404598],[1558353600000,7832.5,8080.0,7553.0,7938.15,36243.803966],[1558396800000,7937.16,7998.0,7771.0,7848.37,24357.879191],[1558440000000,7847.92,8042.32,7793.38,7904.87,27943.873056],[1558483200000,7904.48,7988.0,7730.0,7802.31,18605.742792],[1558526400000,7802.95,8016.0,7465.0,7628.43,30531.251797],[1558569600000,7627.8,7685.6,7461.0,7589.1,25788.211652],[1558612800000,7588.04,7940.98,7552.53,7851.51,23859.973049],[1558656000000,7849.95,8000.0,7766.0,7977.95,21368.305467],[1558699200000,7978.65,8130.0,7892.0,7964.87,25296.479858],[1558742400000,7964.52,8091.8,7908.34,8044.02,15567.419816],[1558785600000,8044.02,8065.98,7939.0,8025.41,12846.909001],[1558828800000,8023.0,8047.5,7833.42,7907.98,15356.725669],[1558872000000,7908.16,8740.0,7863.48,8614.43,34295.418898],[1558915200000,8612.54,8842.57,8589.0,8686.99,24095.335394],[1558958400000,8686.99,8908.32,8600.0,8756.32,27791.433399],[1559001600000,8752.52,8798.49,8625.0,8734.36,14395.076047],[1559044800000,8734.35,8790.0,8510.63,8715.64,17075.475487],[1559088000000,8716.87,8716.87,8406.6,8621.0,19686.607322],[1559131200000,8621.0,8750.0,8601.0,8645.68,14194.2586],[1559174400000,8646.5,8775.0,8541.33,8724.75,19693.704955],[1559217600000,8724.54,9074.26,8005.0,8269.54,50686.293566],[1559260800000,8267.1,8388.0,8108.5,8284.46,23054.496642],[1559304000000,8284.09,8594.0,8268.85,8555.0,21672.994978],[1559347200000,8555.0,8626.0,8445.5,8566.0,18156.960181],[1559390400000,8563.02,8600.0,8442.36,8544.07,13711.273976],[1559433600000,8545.1,8753.01,8524.0,8722.04,11768.000776],[1559476800000,8723.0,8814.78,8561.47,8725.98,16067.132489],[1559520000000,8726.0,8800.95,8321.5,8507.84,21986.579267],[1559563200000,8505.1,8583.0,8080.8,8115.82,23706.385837],[1559606400000,8115.66,8115.66,7780.4,7943.56,36620.954101],[1559649600000,7943.56,8050.0,7481.02,7687.03,37522.99484],[1559692800000,7687.04,7888.0,7678.23,7791.35,22736.07329],[1559736000000,7790.75,7896.7,7572.78,7776.5,25943.583165],[1559779200000,7778.08,7868.13,7740.4,7831.51,12140.597149],[1559822400000,7831.96,7849.0,7444.58,7786.7,24483.521598],[1559865600000,7787.57,8000.0,7737.49,7893.0,19019.394471],[1559908800000,7892.76,8100.0,7884.75,7980.53,14922.831187],[1559952000000,7978.94,8044.65,7850.0,7980.59,10242.478521],[1559995200000,7981.33,7986.22,7751.0,7893.62,12414.851113],[1560038400000,7895.28,7935.0,7831.0,7852.63,8857.303959],[1560081600000,7850.12,7852.6,7506.66,7628.13,22711.161198],[1560124800000,7627.57,7954.7,7511.0,7902.36,19336.404688],[1560168000000,7902.67,8020.0,7852.56,7982.75,17419.67378],[1560211200000,7981.0,8010.0,7706.83,7769.27,15782.933735],[1560254400000,7767.55,7947.98,7692.23,7884.9,14552.065692],[1560297600000,7884.9,8045.0,7788.99,7967.8,19703.742867],[1560340800000,7967.91,8200.0,7909.9,8127.64,21893.339755],[1560384000000,8127.64,8147.26,8026.0,8086.43,10138.503321],[1560427200000,8087.59,8309.82,8010.03,8218.54,20329.26102],[1560470400000,8216.44,8298.15,8144.32,8257.18,13138.693253],[1560513600000,8256.59,8684.41,8251.58,8650.0,26696.553002],[1560556800000,8650.88,8720.0,8567.63,8632.1,14696.048469],[1560600000000,8633.26,8864.99,8581.48,8808.7,17095.58757],[1560643200000,8810.77,9333.0,8760.0,9087.12,37048.071633],[1560686400000,9087.77,9279.98,8820.67,8953.33,26241.179586],[1560729600000,8953.0,9292.0,8950.0,9249.6,18918.600687],[1560772800000,9249.6,9444.0,9051.0,9313.96,28976.884687],[1560816000000,9312.13,9336.36,8975.06,9174.99,27695.909969],[1560859200000,9174.16,9199.34,8950.0,9081.55,23858.659432],[1560902400000,9081.97,9206.28,9036.71,9136.65,13733.999765],[1560945600000,9137.73,9304.0,8960.0,9255.49,18413.70673],[1560988800000,9253.76,9350.0,9175.2,9250.1,11786.048985],[1561032000000,9250.08,9590.0,9215.84,9517.12,22770.004997],[1561075200000,9518.06,9826.06,9518.06,9808.89,23408.558087],[1561118400000,9807.66,10174.99,9642.12,10159.86,27075.857805],[1561161600000,10159.86,10951.81,9921.72,10867.04,53882.266974],[1561204800000,10867.04,11160.0,10310.0,10729.5,50287.181002],[1561248000000,10729.0,10963.25,10555.18,10658.81,20514.254295],[1561291200000,10658.81,11392.64,10650.02,10906.07,36931.06965],[1561334400000,10905.95,11023.39,10620.8,10938.17,20781.252562],[1561377600000,10937.34,11143.63,10800.0,11056.59,22319.792723],[1561420800000,11056.59,11499.24,11026.0,11418.37,27372.701029],[1561464000000,11418.37,11850.0,11130.01,11820.86,33903.985619],[1561507200000,11821.28,13000.0,11741.0,12696.8,61641.137875],[1561550400000,12693.77,13970.0,11801.0,13093.8,94289.009511],[1561593600000,13098.38,13478.04,11450.0,12261.63,82322.50547],[1561636800000,12255.58,12360.0,10525.1,11329.99,91572.315419],[1561680000000,11329.99,12203.0,10982.88,12178.85,56527.166064],[1561723200000,12178.81,12480.0,11639.0,12400.63,39268.0379],[1561766400000,12407.06,12441.54,11475.02,12023.91,38278.958823],[1561809600000,12020.4,12244.0,11702.0,11903.13,31363.115334],[1561852800000,11903.13,12180.0,11501.1,11624.1,34041.977743],[1561896000000,11626.52,11728.87,10766.03,10854.1,50470.5527],[1561939200000,10854.1,11282.28,10719.0,11022.65,37790.0085],[1561982400000,11020.87,11041.42,10030.0,10624.93,53172.259771],[1562025600000,10624.9,10700.0,9727.0,9989.1,54440.374089],[1562068800000,9993.96,10938.75,9918.0,10842.85,55120.664639],[1562112000000,10844.98,11513.0,10841.04,11162.35,52289.446797],[1562155200000,11166.54,11991.89,11017.59,11940.0,44526.453493],[1562198400000,11940.0,12000.0,11457.91,11672.13,34817.693254],[1562241600000,11672.47,11889.0,11055.0,11145.67,31694.528638],[1562284800000,11145.67,11340.45,10796.44,11175.0,36810.242404],[1562328000000,11177.11,11406.83,10805.1,10970.73,26724.108178],[1562371200000,10982.41,11544.0,10964.51,11369.79,25049.667001],[1562414400000,11370.0,11665.0,11050.0,11256.49,26419.82933],[1562457600000,11256.45,11354.18,11094.37,11324.3,14053.589809],[1562500800000,11324.17,11538.0,11119.6,11406.24,24831.20579],[1562544000000,11410.0,11923.68,11220.0,11884.8,22623.128433],[1562587200000,11882.69,12338.03,11750.86,12238.6,29559.238782],[1562630400000,12238.6,12794.73,12068.0,12255.71,54400.857055],[1562673600000,12257.56,12648.58,12104.78,12543.41,24041.273288],[1562716800000,12548.51,13147.08,12510.52,12970.23,40536.035305],[1562760000000,12970.97,13130.0,11569.0,12108.37,68710.009692],[1562803200000,12108.11,12111.73,11200.0,11600.0,44354.12198],[1562846400000,11602.59,11782.0,11000.0,11342.89,43152.339078],[1562889600000,11342.88,11749.0,11073.0,11654.69,31134.352629],[1562932800000,11654.67,11885.0,11401.1,11757.22,25187.505652],[1562976000000,11757.22,11799.98,11185.0,11303.01,22464.999887],[1563019200000,11301.56,11479.78,10830.0,11355.76,31780.594661],[1563062400000,11355.78,11452.0,10505.0,10681.52,31164.649455],[1563105600000,10680.0,10751.1,10103.0,10174.18,41352.929781],[1563148800000,10174.18,10389.06,9860.0,10298.05,39252.323195],[1563192000000,10299.23,11100.0,10059.24,10838.72,42670.103137],[1563235200000,10833.78,11028.0,10460.0,10682.8,26172.639339],[1563278400000,10682.74,10684.93,9350.01,9439.59,71046.804074],[1563321600000,9430.17,9630.0,9060.0,9157.02,37030.510219],[1563364800000,9157.04,9957.0,9060.0,9667.92,47912.162498],[1563408000000,9668.86,9996.52,9521.0,9749.38,23735.496698],[1563451200000,9751.31,10788.0,9252.0,10627.16,56547.813554],[1563494400000,10628.64,10769.71,10210.39,10282.65,31370.906054],[1563537600000,10282.77,10650.0,10121.84,10504.29,25176.026079],[1563580800000,10505.78,10689.0,10350.0,10571.65,17889.130331],[1563624000000,10568.2,11068.99,10462.02,10740.23,29442.769517],[1563667200000,10740.27,10817.9,10460.01,10585.11,19752.231365],[1563710400000,10585.11,10649.88,10288.0,10589.45,19082.05657],[1563753600000,10590.15,10683.16,10407.3,10562.0,15066.643454],[1563796800000,10559.64,10588.0,10100.0,10340.31,25401.311385],[1563840000000,10343.08,10343.97,9883.0,10025.0,24228.741862],[1563883200000,10025.0,10227.98,9822.0,9864.91,23395.628848],[1563926400000,9864.78,9870.22,9593.06,9721.48,20059.647604],[1563969600000,9721.5,9937.0,9525.0,9763.28,23415.732773],[1564012800000,9763.4,10175.0,9720.03,10066.42,18271.644977],[1564056000000,10066.18,10156.6,9798.89,9879.87,19601.709751],[1564099200000,9882.15,9882.15,9637.0,9791.64,14924.1258],[1564142400000,9791.33,9889.98,9704.0,9824.0,12243.337417],[1564185600000,9824.0,10188.66,9440.0,9525.81,26661.942583],[1564228800000,9525.81,9541.47,9333.0,9476.52,17147.835718],[1564272000000,9478.92,9579.0,9370.0,9534.98,9259.232696],[1564315200000,9535.0,9594.99,9165.0,9541.54,20141.790241],[1564358400000,9541.54,9729.0,9395.0,9484.96,14844.586396],[1564401600000,9484.51,9693.98,9411.31,9507.64,14177.351015],[1564444800000,9509.07,9564.86,9402.0,9522.9,13763.867068],[1564488000000,9524.81,9714.28,9502.21,9574.21,18772.501766],[1564531200000,9575.0,9809.99,9555.0,9758.1,15565.006398],[1564574400000,9758.1,10109.8,9755.64,10080.53,23950.348162],[1564617600000,10080.53,10155.06,9863.46,9962.86,16066.217673],[1564660800000,9962.86,10467.86,9956.0,10374.99,25661.419355],[1564704000000,10375.0,10570.0,10281.35,10467.17,18180.579686],[1564747200000,10467.08,10670.0,10350.0,10523.75,24809.864535],[1564790400000,10523.75,10875.89,10497.93,10743.92,19531.711223],[1564833600000,10741.97,10904.77,10662.15,10816.86,14270.607601],[1564876800000,10816.86,10897.0,10552.0,10668.56,15844.473766],[1564920000000,10669.23,11040.0,10630.84,10929.23,24080.271375],[1564963200000,10929.99,11848.0,10927.8,11777.64,38449.97944],[1565006400000,11776.52,11937.52,11653.12,11828.8,26703.694273],[1565049600000,11830.0,12330.7,11570.0,11777.65,44814.852038],[1565092800000,11775.79,11836.0,11226.7,11481.69,31890.537837],[1565136000000,11481.69,11745.81,11382.84,11743.94,22161.237229],[1565179200000,11743.09,12141.17,11487.0,11975.03,47012.153124],[1565222400000,11975.04,12017.75,11757.0,11826.85,20481.063355],[1565265600000,11825.67,12060.0,11521.0,11999.77,30726.193819],[1565308800000,11994.17,12045.68,11700.0,11705.01,21458.82319],[1565352000000,11705.03,11965.0,11700.0,11879.99,17968.329398],[1565395200000,11879.98,11985.0,11350.0,11395.23,20869.542081],[1565438400000,11395.23,11517.0,11270.0,11309.31,21763.544967],[1565481600000,11309.24,11482.86,11112.11,11469.94,15023.87574],[1565524800000,11469.63,11600.0,11301.0,11549.97,11749.03117],[1565568000000,11539.08,11577.89,11305.55,11328.01,8550.341207],[1565611200000,11328.01,11474.03,11235.32,11396.08,9017.885868],[1565654400000,11398.35,11456.16,11200.0,11280.39,10508.775606],[1565697600000,11280.12,11298.93,10788.45,10892.71,22725.954074],[1565740800000,10893.36,10897.48,10410.0,10556.7,22594.58625],[1565784000000,10554.72,10697.0,9928.1,10050.37,31857.261249],[1565827200000,10055.16,10234.08,9945.86,10158.55,11028.832767],[1565870400000,10160.14,10460.0,9911.0,10293.93,27145.618353],[1565913600000,10296.77,10417.0,9750.0,10148.92,27353.408015],[1565956800000,10146.73,10536.03,10037.97,10331.54,24404.734903],[1566000000000,10331.15,10465.14,10201.0,10333.23,12596.304332],[1566043200000,10330.76,10371.0,10000.0,10216.02,16404.276869],[1566086400000,10216.05,10439.93,10080.0,10394.0,10860.088771],[1566129600000,10392.92,10500.0,10285.01,10306.78,13225.306401],[1566172800000,10306.17,10780.0,10258.6,10672.81,20164.676422],[1566216000000,10670.77,10930.0,10580.0,10915.54,17078.642795],[1566259200000,10914.73,10949.96,10560.0,10708.82,18316.370236],[1566302400000,10708.82,10842.03,10580.0,10760.51,13982.551443],[1566345600000,10760.51,10804.13,10081.0,10179.01,25569.341201],[1566388800000,10179.01,10198.85,9858.0,10142.57,21786.378081],[1566432000000,10140.82,10163.56,9762.0,9966.53,18987.230266],[1566475200000,9966.68,10242.0,9950.0,10099.88,15072.412472],[1566518400000,10099.9,10232.0,10019.79,10116.96,10967.507449],[1566561600000,10115.9,10445.0,10093.04,10389.55,16582.828724],[1566604800000,10388.16,10419.42,9890.0,10007.79,16378.247525],[1566648000000,10007.09,10194.73,9933.0,10134.35,11314.209319],[1566691200000,10134.61,10168.26,10010.11,10117.62,7841.126054],[1566734400000,10115.0,10333.0,9906.97,10142.69,18430.531344],[1566777600000,10142.69,10604.0,10137.93,10389.59,25854.755567],[1566820800000,10389.59,10414.94,10200.0,10372.25,15832.756032],[1566864000000,10373.6,10391.08,10101.0,10130.63,16603.452805],[1566907200000,10130.63,10244.0,10051.08,10185.05,11799.322578],[1566950400000,10185.69,10219.47,10060.0,10147.74,9576.644565],[1566993600000,10146.42,10299.0,9601.01,9721.0,32533.91081],[1567036800000,9721.0,9724.0,9320.0,9467.76,20572.086746],[1567080000000,9466.45,9617.9,9376.99,9498.44,14960.608164],[1567123200000,9499.01,9630.0,9350.41,9574.75,14471.748605],[1567166400000,9572.26,9696.0,9450.35,9584.54,12362.569499],[1567209600000,9582.76,9655.77,9520.58,9553.85,6887.764074],[1567252800000,9553.22,9684.51,9420.75,9587.47,10242.526],[1567296000000,9588.74,9642.58,9550.0,9571.05,5847.785739],[1567339200000,9571.99,9830.0,9520.0,9724.98,13697.619104],[1567382400000,9723.59,9846.0,9712.5,9827.91,13396.07956],[1567425600000,9826.27,10450.0,9776.07,10340.0,31344.168533],[1567468800000,10340.0,10475.0,10272.0,10424.5,17150.95379],[1567512000000,10424.5,10773.0,10394.08,10615.28,30847.422991],[1567555200000,10611.85,10650.0,10400.01,10523.84,16109.870943],[1567598400000,10520.96,10799.0,10369.89,10567.02,27834.018083],[1567641600000,10565.92,10648.0,10450.0,10568.1,19004.760188],[1567684800000,10567.51,10900.0,10461.37,10564.49,14966.200451],[1567728000000,10563.13,10880.0,10548.51,10834.87,25375.623734],[1567771200000,10834.37,10905.87,10150.0,10298.73,33424.017225],[1567814400000,10298.71,10476.06,10288.57,10417.1,12442.267925],[1567857600000,10417.12,10558.0,10355.0,10455.88,15195.609467],[1567900800000,10455.9,10592.5,10208.0,10387.0,13875.556935],[1567944000000,10386.98,10430.08,10305.0,10381.18,10109.115083],[1567987200000,10381.24,10480.0,10068.5,10413.26,23288.152788],[1568030400000,10413.28,10417.33,10175.75,10303.12,16547.57482],[1568073600000,10302.58,10384.99,10193.55,10252.38,11486.313696],[1568116800000,10251.22,10271.62,9953.0,10098.15,17429.098529],[1568160000000,10098.19,10293.0,9880.0,10068.05,18079.429877],[1568203200000,10063.07,10184.93,9923.0,10158.33,13874.394685],[1568246400000,10158.75,10205.22,10040.0,10170.47,13468.546186],[1568289600000,10169.45,10448.81,10168.97,10415.01,21042.616569],[1568332800000,10415.01,10439.0,10250.12,10305.45,15358.325367],[1568376000000,10306.84,10369.23,10153.0,10342.06,14922.014409],[1568419200000,10344.13,10354.94,10261.12,10293.45,7398.949757],[1568462400000,10293.69,10419.99,10222.33,10335.02,16222.583762],[1568505600000,10332.81,10360.0,10265.9,10298.02,8694.592025],[1568548800000,10297.51,10332.45,10252.15,10302.01,9353.061988],[1568592000000,10303.34,10355.0,10275.0,10283.79,9411.148708],[1568635200000,10282.4,10330.0,10078.0,10251.31,19560.252949],[1568678400000,10249.68,10262.42,10128.01,10162.88,9374.250564],[1568721600000,10162.84,10275.0,10151.8,10187.82,13540.073999],[1568764800000,10187.48,10258.02,10150.0,10158.9,11527.665641],[1568808000000,10156.86,10215.99,10100.0,10156.99,12722.583662],[1568851200000,10156.41,10185.4,9653.0,9857.56,23648.43052],[1568894400000,9857.56,10325.0,9847.74,10244.29,21177.852059],[1568937600000,10243.7,10281.0,10125.0,10172.75,11634.328318],[1568980800000,10173.82,10231.0,10061.39,10168.59,13454.162751],[1569024000000,10167.92,10176.7,9957.0,10046.56,11453.678103],[1569067200000,10046.58,10072.51,9900.0,9986.39,9090.497093],[1569110400000,9985.15,10089.0,9853.97,10003.44,11007.608825],[1569153600000,10003.44,10075.77,9925.5,10028.87,11041.666431],[1569196800000,10028.05,10049.99,9866.0,9915.08,10031.123464],[1569240000000,9916.35,9955.0,9615.77,9702.25,21906.108892],[1569283200000,9702.2,9794.99,9604.0,9726.04,11687.368557],[1569326400000,9726.04,9730.42,7800.0,8493.14,82319.976646],[1569369600000,8497.55,8730.0,8215.64,8326.64,32287.892302],[1569412800000,8324.15,8629.96,8230.0,8430.05,28495.999956],[1569456000000,8430.05,8465.99,8317.47,8386.35,13768.782477],[1569499200000,8386.39,8439.99,7750.0,8063.73,54162.071272],[1569542400000,8063.49,8130.0,7912.95,7987.65,18122.556147],[1569585600000,7988.18,8265.0,7852.15,8177.91,25760.368478],[1569628800000,8177.47,8249.0,8120.02,8134.89,13042.214061],[1569672000000,8134.89,8315.0,8001.09,8198.81,21431.391104],[1569715200000,8199.38,8229.13,8031.25,8074.16,11384.225572],[1569758400000,8073.86,8131.03,7890.0,8043.82,20159.985816],[1569801600000,8043.04,8099.0,7710.0,8031.3,29773.77082],[1569844800000,8033.33,8337.26,7982.56,8289.34,26091.71644],[1569888000000,8289.97,8500.0,8173.05,8353.42,21794.772989],[1569931200000,8353.35,8497.0,8225.38,8292.44,21684.814431],[1569974400000,8292.67,8330.0,8151.22,8269.04,12534.266876],[1570017600000,8268.67,8373.91,8182.15,8359.94,13709.119768],[1570060800000,8360.0,8393.0,8185.38,8217.02,12366.24835],[1570104000000,8218.66,8280.0,8060.0,8223.96,18122.035708],[1570147200000,8224.43,8232.41,8005.0,8151.4,15448.291454],[1570190400000,8150.59,8217.47,8122.0,8137.13,11028.03895],[1570233600000,8137.09,8149.99,8070.0,8081.75,8649.424443],[1570276800000,8081.2,8183.41,8012.98,8126.19,13258.191121],[1570320000000,8127.55,8153.87,7860.0,7941.91,15254.202839],[1570363200000,7942.72,8050.0,7785.0,7854.25,19421.90121],[1570406400000,7855.3,8060.0,7762.0,7984.8,21856.504941],[1570449600000,7984.78,8299.92,7983.59,8190.09,30345.567356],[1570492800000,8190.82,8325.0,8126.81,8179.0,19416.200999],[1570536000000,8179.01,8246.0,8088.75,8168.39,16036.456424],[1570579200000,8170.79,8239.0,8115.0,8185.9,14487.668692],[1570622400000,8185.88,8670.0,8160.0,8560.74,40551.035686],[1570665600000,8562.15,8644.0,8462.0,8524.3,21653.123798],[1570708800000,8526.02,8589.81,8414.52,8558.03,17484.822369],[1570752000000,8557.82,8779.51,8261.54,8297.5,34274.80158],[1570795200000,8299.43,8374.0,8212.38,8258.5,16130.482838],[1570838400000,8257.95,8369.98,8250.0,8321.41,11591.811392],[1570881600000,8321.06,8400.0,8285.0,8300.09,9747.522706],[1570924800000,8301.98,8383.0,8276.33,8347.32,8859.190676],[1570968000000,8348.31,8451.37,8160.0,8275.01,18981.549277],[1571011200000,8275.24,8333.42,8241.9,8280.32,12633.923262],[1571054400000,8280.08,8388.85,8203.0,8348.2,17176.739991],[1571097600000,8346.86,8403.0,8258.4,8295.85,14536.335824],[1571140800000,8295.87,8360.0,8090.0,8159.29,18236.726652],[1571184000000,8159.3,8181.16,8010.0,8056.0,15426.667739],[1571227200000,8055.66,8056.0,7917.0,7991.74,19306.926227],[1571270400000,7995.02,8118.86,7929.03,8067.2,16152.51805],[1571313600000,8066.66,8124.92,8016.01,8070.58,13504.431108],[1571356800000,8070.71,8115.0,7816.01,7920.42,19375.45412],[1571400000000,7920.6,7983.32,7884.01,7947.01,11977.727296],[1571443200000,7946.89,7998.9,7892.0,7943.34,11086.063516],[1571486400000,7943.34,8098.1,7866.92,7948.01,15541.825872],[1571529600000,7949.87,7985.0,7870.0,7942.99,11371.339033],[1571572800000,7942.99,8297.0,7936.32,8223.35,22915.113621],[1571616000000,8223.35,8286.28,8183.0,8235.0,14388.766118],[1571659200000,8234.89,8333.0,8142.03,8197.27,16059.913421],[1571702400000,8197.28,8278.97,8159.96,8276.16,16051.728765],[1571745600000,8276.17,8297.99,8000.0,8020.0,18600.099898],[1571788800000,8020.06,8047.59,7920.0,7963.57,16550.92322],[1571832000000,7962.23,7963.98,7300.0,7466.62,47346.533878],[1571875200000,7468.47,7497.96,7337.99,7421.83,17920.134064],[1571918400000,7421.09,7503.68,7403.76,7412.41,14794.249201],[1571961600000,7412.41,7642.58,7361.0,7581.1,22597.105142],[1572004800000,7578.0,8799.0,7578.0,8655.02,68151.113032],[1572048000000,8655.88,10370.0,8470.38,9224.22,111902.352316],[1572091200000,9224.13,9444.44,8855.5,9230.0,50686.233097],[1572134400000,9230.0,9642.99,9074.34,9275.83,37175.059735],[1572177600000,9275.71,9794.98,9211.19,9529.93,56658.481869],[1572220800000,9528.23,9902.1,9265.0,9407.91,45151.893755],[1572264000000,9407.91,9483.49,9160.0,9205.14,35022.323568],[1572307200000,9204.45,9550.0,9188.8,9432.27,29332.592846],[1572350400000,9434.93,9482.0,9072.0,9407.62,34825.8696],[1572393600000,9407.62,9409.84,9018.0,9097.69,31449.339107],[1572436800000,9096.23,9225.0,9001.01,9154.72,23792.447327],[1572480000000,9154.02,9209.0,8913.0,9109.53,24206.770227],[1572523200000,9109.53,9405.0,9013.0,9140.85,30169.254675],[1572566400000,9140.86,9279.0,9030.0,9163.16,20206.840586],[1572609600000,9164.56,9277.16,9060.0,9231.61,23387.973529],[1572652800000,9231.4,9270.76,9186.21,9241.14,12024.643107],[1572696000000,9242.1,9373.74,9201.02,9289.52,16898.417721],[1572739200000,9289.85,9362.57,9109.0,9156.52,15430.380981],[1572782400000,9155.26,9236.0,9066.14,9194.71,12463.997298],[1572825600000,9196.46,9273.0,9115.84,9260.2,14692.932127],[1572868800000,9260.2,9513.68,9228.0,9393.35,31201.52415],[1572912000000,9392.4,9454.95,9175.76,9286.04,25056.521691],[1572955200000,9286.04,9415.33,9217.0,9308.66,20879.351974],[1572998400000,9307.73,9440.91,9266.16,9369.1,21097.681464],[1573041600000,9369.1,9391.75,9250.01,9339.05,16238.488908],[1573084800000,9339.16,9375.0,9151.0,9197.11,21727.973628],[1573128000000,9197.53,9265.88,9101.0,9216.2,17389.497225],[1573171200000,9214.0,9261.0,8955.0,9026.27,26445.730293],[1573214400000,9026.27,9035.0,8696.0,8773.73,35661.55895],[1573257600000,8773.74,8880.0,8730.5,8817.7,15165.182341],[1573300800000,8818.27,8874.9,8724.88,8809.41,14304.299064],[1573344000000,8809.18,8890.0,8750.0,8829.51,12175.03063],[1573387200000,8829.75,9147.19,8783.5,9039.47,22246.999167],[1573430400000,9040.16,9072.32,8618.68,8726.74,30769.077929],[1573473600000,8726.17,8800.0,8690.0,8733.27,14118.975616],[1573516800000,8733.36,8796.0,8705.0,8748.77,14771.599321],[1573560000000,8748.77,8888.0,8567.6,8821.94,25595.03015],[1573603200000,8821.91,8844.99,8702.0,8773.07,13254.938094],[1573646400000,8773.1,8803.0,8732.0,8777.12,13555.178824],[1573689600000,8777.54,8800.0,8582.6,8636.54,20696.58189],[1573732800000,8636.12,8706.17,8606.01,8646.68,12771.887071],[1573776000000,8646.38,8790.0,8517.0,8630.54,24341.166312],[1573819200000,8630.5,8689.0,8400.0,8471.73,21746.251439],[1573862400000,8471.62,8543.0,8400.0,8479.03,12366.034171],[1573905600000,8478.79,8526.24,8453.6,8491.02,8536.265581],[1573948800000,8490.74,8591.83,8350.68,8521.26,14474.212667],[1573992000000,8521.26,8635.0,8455.55,8502.4,12534.824415],[1574035200000,8502.87,8503.52,8415.0,8443.77,12166.119431],[1574078400000,8443.9,8465.48,8060.0,8187.17,30851.571509],[1574121600000,8186.5,8218.63,8003.0,8073.88,23786.56962],[1574164800000,8074.42,8165.02,8010.1,8133.64,19769.491405],[1574208000000,8133.83,8158.36,8038.4,8088.41,15070.197305],[1574251200000,8089.06,8264.29,8063.02,8098.01,17396.033675],[1574294400000,8098.56,8134.73,7855.0,7870.66,22444.318042],[1574337600000,7869.66,7920.0,7500.0,7627.74,35974.462219],[1574380800000,7627.79,7750.0,6940.0,7106.71,60662.91725],[1574424000000,7102.88,7378.25,6790.0,7268.23,65940.223009],[1574467200000,7268.23,7300.69,7080.01,7171.92,23858.787541],[1574510400000,7171.92,7344.48,7139.75,7311.57,26591.107214],[1574553600000,7311.1,7330.39,7100.0,7203.04,24797.082011],[1574596800000,7203.39,7205.86,6861.0,6903.28,43093.124472],[1574640000000,6900.23,6988.0,6515.0,6879.02,60753.319195],[1574683200000,6879.02,7377.69,6870.66,7109.57,58892.416002],[1574726400000,7109.99,7340.0,7021.64,7170.52,37199.545537],[1574769600000,7170.41,7220.0,7017.48,7156.14,28522.852153],[1574812800000,7154.75,7177.76,6840.0,7147.74,35372.222001],[1574856000000,7147.85,7655.0,7118.0,7508.52,57080.651489],[1574899200000,7507.9,7569.19,7414.02,7479.54,24795.427642],[1574942400000,7479.08,7643.0,7360.0,7419.49,32138.553467],[1574985600000,7418.52,7600.0,7362.3,7514.24,22723.915961],[1575028800000,7514.23,7850.0,7413.0,7739.68,38021.384912],[1575072000000,7740.99,7810.0,7623.38,7656.21,22216.236475],[1575115200000,7656.23,7717.15,7441.0,7541.89,24773.197144],[1575158400000,7540.63,7541.85,7210.0,7313.8,35442.403964],[1575201600000,7314.98,7477.29,7267.52,7390.89,25326.938349],[1575244800000,7391.5,7420.56,7151.1,7297.91,26645.564333],[1575288000000,7297.91,7358.0,7236.56,7294.28,19684.691707],[1575331200000,7294.42,7400.0,7241.35,7266.7,18297.887248],[1575374400000,7263.97,7356.87,7262.81,7292.71,14851.590239],[1575417600000,7292.71,7294.03,7067.0,7200.34,30230.048656],[1575460800000,7200.62,7750.0,7100.0,7194.32,52923.65293],[1575504000000,7194.59,7433.0,7150.0,7370.45,31424.740091],[1575547200000,7369.36,7485.0,7265.0,7389.0,27881.938764],[1575590400000,7389.0,7443.15,7305.0,7338.66,22493.237263],[1575633600000,7338.68,7590.03,7337.56,7527.47,25695.850681],[1575676800000,7527.8,7619.62,7470.16,7524.98,20058.839544],[1575720000000,7523.68,7551.8,7472.01,7488.21,11439.844629],[1575763200000,7487.31,7542.16,7374.86,7520.03,16952.049567],[1575806400000,7520.03,7564.0,7488.2,7510.11,12904.848064],[1575849600000,7510.11,7541.9,7440.04,7471.25,16060.881786],[1575892800000,7471.24,7650.0,7273.0,7338.64,30561.005707],[1575936000000,7338.64,7407.6,7288.0,7342.0,25612.689129],[1575979200000,7341.75,7355.0,7157.1,7224.13,24111.073011],[1576022400000,7224.15,7275.5,7180.0,7227.36,13431.95249],[1576065600000,7227.36,7267.01,7125.66,7210.0,16661.139454],[1576108800000,7210.0,7295.0,7080.3,7192.93,23124.40649],[1576152000000,7192.93,7261.95,7140.0,7198.08,19164.194442],[1576195200000,7197.76,7255.0,7190.76,7221.9,12835.375804],[1576238400000,7221.29,7309.05,7208.2,7258.48,14774.497991],[1576281600000,7257.37,7271.77,7150.0,7185.94,10511.190966],[1576324800000,7185.49,7189.48,7012.0,7064.05,19050.795001],[1576368000000,7064.14,7200.3,7008.35,7110.61,15460.22225],[1576411200000,7111.11,7149.0,7061.05,7118.59,10935.555887],[1576454400000,7119.6,7132.52,7042.49,7091.85,13764.628856],[1576497600000,7091.92,7150.0,6836.0,6891.72,30099.364203],[1576540800000,6891.44,6942.21,6856.0,6935.09,14952.107882],[1576584000000,6935.13,6940.84,6560.0,6623.82,38912.962047],[1576627200000,6623.84,6725.69,6590.01,6615.24,20361.469246],[1576670400000,6615.24,7440.0,6435.0,7277.83,75275.182005],[1576713600000,7277.83,7380.0,7038.31,7150.0,32798.835079],[1576756800000,7150.56,7234.0,7060.01,7150.3,22710.213996],[1576800000000,7151.31,7175.67,7079.5,7149.5,15115.727411],[1576843200000,7149.87,7220.0,7133.0,7187.83,17016.341794],[1576886400000,7188.01,7190.58,7105.0,7145.99,10668.35534],[1576929600000,7145.97,7180.0,7118.05,7132.75,8798.818688],[1576972800000,7131.59,7200.3,7122.47,7165.36,9333.88814],[1577016000000,7164.4,7518.54,7155.62,7501.44,29803.56701],[1577059200000,7500.71,7634.55,7441.6,7553.11,29265.979781],[1577102400000,7553.03,7695.38,7265.84,7317.09,38786.017422],[1577145600000,7317.3,7416.53,7226.13,7373.54,19793.17221],[1577188800000,7373.55,7436.68,7157.04,7255.77,23836.321978],[1577232000000,7255.77,7271.77,7201.0,7217.03,10160.817641],[1577275200000,7216.92,7269.99,7128.86,7204.63,17331.226682],[1577318400000,7205.01,7240.76,7176.8,7188.02,9470.587328],[1577361600000,7189.06,7435.0,7157.12,7202.0,26789.173748],[1577404800000,7202.0,7249.0,7076.42,7137.72,15397.490965],[1577448000000,7136.38,7275.86,7092.99,7254.74,18245.210896],[1577491200000,7254.77,7360.0,7238.67,7308.28,14892.757928],[1577534400000,7308.32,7365.01,7275.07,7316.14,11956.224271],[1577577600000,7315.36,7360.67,7288.0,7345.83,8689.140884],[1577620800000,7346.08,7528.45,7322.9,7388.24,22697.965201],[1577664000000,7388.43,7408.24,7293.12,7315.11,14019.172233],[1577707200000,7314.74,7343.99,7220.0,7246.0,15586.739549],[1577750400000,7246.0,7269.0,7200.0,7243.39,11220.833996],[1577793600000,7243.64,7320.0,7145.01,7195.23,14733.619537],[1577836800000,7195.24,7245.0,7175.46,7197.2,8061.698592],[1577880000000,7197.2,7255.0,7175.15,7200.85,8730.689573],[1577923200000,7200.77,7212.5,7105.0,7139.79,11959.519197],[1577966400000,7139.73,7163.4,6924.74,6965.71,19991.964735],[1578009600000,6965.49,7371.92,6871.04,7340.46,40220.086515],[1578052800000,7340.46,7405.0,7229.3,7344.96,28208.413936],[1578096000000,7345.0,7369.63,7280.85,7336.45,13898.194791],[1578139200000,7336.75,7404.0,7272.21,7354.11,16089.780186],[1578182400000,7354.19,7495.0,7354.11,7422.33,21843.433032],[1578225600000,7422.27,7484.0,7318.0,7358.75,16487.652572],[1578268800000,7357.64,7582.27,7346.76,7544.72,26228.304404],[1578312000000,7544.72,7795.34,7465.44,7758.0,28407.390912],[1578355200000,7758.9,8000.0,7758.29,7895.14,37447.927237],[1578398400000,7895.13,8207.68,7723.71,8145.28,53723.757424],[1578441600000,8145.92,8455.0,8142.0,8332.47,48658.120122],[1578484800000,8332.2,8418.61,7870.0,8055.98,63964.522518],[1578528000000,8054.72,8055.96,7852.01,7878.56,27852.272935],[1578571200000,7878.02,8000.0,7750.0,7817.76,36387.246895],[1578614400000,7817.74,7854.44,7672.0,7841.69,29732.823631],[1578657600000,7841.03,8199.0,7811.0,8197.02,52673.953817],[1578700800000,8198.86,8253.26,8010.0,8045.95,25219.363976],[1578744000000,8045.89,8286.34,8003.16,8020.01,29590.668691],[1578787200000,8020.01,8164.08,7960.0,8114.08,17976.714869],[1578830400000,8114.08,8197.0,8072.0,8184.98,20154.779467],[1578873600000,8184.97,8196.0,8057.59,8075.01,16983.112404],[1578916800000,8076.86,8160.0,8055.89,8110.34,14176.643279],[1578960000000,8110.34,8573.0,8105.54,8526.87,50388.699414],[1579003200000,8526.87,8880.0,8480.0,8810.01,70010.427328],[1579046400000,8814.64,8900.0,8564.0,8730.0,41539.970913],[1579089600000,8730.0,8916.48,8676.08,8821.41,43276.326693],[1579132800000,8820.01,8859.81,8586.0,8724.91,29707.307729],[1579176000000,8724.82,8789.0,8626.0,8720.01,22283.766555],[1579219200000,8720.15,9041.65,8672.44,8903.45,41873.875004],[1579262400000,8903.53,8961.6,8765.0,8913.28,29023.862373],[1579305600000,8913.27,8988.88,8806.38,8879.79,19280.467713],[1579348800000,8879.29,8964.0,8848.8,8915.96,19014.278832],[1579392000000,8915.09,9198.98,8524.2,8681.44,42655.548713],[1579435200000,8681.16,8758.84,8466.0,8701.7,28021.340546],[1579478400000,8701.72,8735.84,8595.0,8615.25,16684.97096],[1579521600000,8615.71,8746.99,8521.28,8642.35,22211.668786],[1579564800000,8642.35,8699.84,8602.8,8656.76,12928.098142],[1579608000000,8656.76,8789.0,8488.0,8736.03,23566.589517],[1579651200000,8736.04,8818.0,8622.0,8659.87,16060.327313],[1579694400000,8659.0,8710.45,8590.0,8682.36,13020.229825],[1579737600000,8682.77,8691.81,8400.0,8423.0,25809.415921],[1579780800000,8422.98,8488.0,8306.39,8404.52,22356.528676],[1579824000000,8404.52,8419.86,8238.0,8412.77,21594.920977],[1579867200000,8413.42,8528.02,8369.72,8439.0,20092.608552],[1579910400000,8438.99,8451.26,8254.9,8316.44,14860.099528],[1579953600000,8316.44,8420.0,8286.87,8340.58,10661.058404],[1579996800000,8340.01,8482.8,8293.66,8479.15,13308.339113],[1580040000000,8479.15,8618.13,8436.0,8615.0,17822.146051],[1580083200000,8614.39,8750.0,8535.0,8735.67,21885.385397],[1580126400000,8735.67,9000.0,8700.41,8907.57,32088.157599],[1580169600000,8907.57,9166.0,8907.56,9082.13,32742.664438],[1580212800000,9081.34,9400.0,8862.4,9374.21,41842.189327],[1580256000000,9375.34,9434.94,9216.0,9303.15,31175.284789],[1580299200000,9303.16,9449.24,9250.05,9301.53,22688.780333],[1580342400000,9301.57,9408.36,9204.44,9338.21,20544.849508],[1580385600000,9338.21,9578.0,9220.0,9513.21,40081.894751],[1580428800000,9511.52,9530.22,9270.4,9328.41,23467.988096],[1580472000000,9328.39,9430.0,9210.01,9352.89,22084.034256],[1580515200000,9351.71,9464.53,9321.41,9354.66,14058.503808],[1580558400000,9354.65,9420.98,9281.0,9384.61,14519.563546],[1580601600000,9384.41,9450.0,9120.0,9435.54,25600.420767],[1580644800000,9435.79,9477.03,9322.0,9331.51,20090.491773],[1580688000000,9331.59,9618.79,9288.0,9351.48,28640.978621],[1580731200000,9352.0,9373.97,9234.0,9292.24,22251.15483],[1580774400000,9291.35,9350.0,9108.0,9182.81,27728.552388],[1580817600000,9182.81,9240.0,9093.01,9197.02,25579.622878],[1580860800000,9197.02,9421.75,9177.22,9418.48,26480.643425],[1580904000000,9419.17,9744.45,9410.0,9612.04,38389.77219],[1580947200000,9612.03,9707.21,9526.35,9698.89,24125.128569],[1580990400000,9698.66,9862.57,9638.0,9772.0,40824.578019],[1581033600000,9772.0,9885.0,9741.17,9809.33,24047.726467],[1581076800000,9810.01,9845.0,9730.0,9813.73,19918.388165],[1581120000000,9813.87,9845.0,9667.11,9810.02,20696.368462],[1581163200000,9810.02,9940.0,9750.0,9895.05,22904.475204],[1581206400000,9895.04,10166.0,9880.75,10109.52,25548.901024],[1581249600000,10108.61,10160.0,10000.1,10151.75,17859.574592],[1581292800000,10151.72,10188.0,9756.0,9821.43,37884.036032],[1581336000000,9821.41,9925.63,9777.6,9851.83,21689.048587],[1581379200000,9851.74,9862.18,9700.0,9801.04,19187.822176],[1581422400000,9801.02,10323.59,9787.88,10223.08,43234.573048],[1581465600000,10223.08,10450.0,10223.08,10343.4,32815.193754],[1581508800000,10343.4,10415.0,10250.0,10326.46,28192.870176],[1581552000000,10325.33,10491.0,10080.0,10151.11,40196.684361],[1581595200000,10151.66,10500.0,10100.2,10229.63,39147.674398],[1581638400000,10227.78,10298.0,10111.37,10269.24,24600.635396],[1581681600000,10269.52,10381.56,10224.0,10344.36,22437.844777],[1581724800000,10344.36,10375.0,10190.9,10229.36,18298.068265],[1581768000000,10229.36,10259.97,9801.0,9904.72,39359.134682],[1581811200000,9904.46,10050.0,9853.02,9922.63,19066.328743],[1581854400000,9922.63,9996.58,9638.12,9917.27,40957.670794],[1581897600000,9910.7,9964.16,9568.0,9609.94,33408.816967],[1581940800000,9609.94,9727.41,9452.67,9706.0,36852.194934],[1581984000000,9706.0,9815.0,9624.7,9702.27,24728.083165],[1582027200000,9703.85,10250.0,9576.01,10164.71,45876.040854],[1582070400000,10164.78,10186.35,10011.06,10148.93,20401.493166],[1582113600000,10149.99,10250.0,9350.0,9593.79,34761.093729],[1582156800000,9594.65,9668.0,9500.0,9565.39,27846.061225],[1582200000000,9565.49,9699.0,9400.0,9596.42,32306.281689],[1582243200000,9597.21,9733.0,9569.42,9694.56,20673.855035],[1582286400000,9694.56,9755.51,9550.21,9677.05,21507.699489],[1582329600000,9677.05,9709.17,9560.02,9634.61,12202.169025],[1582372800000,9633.1,9697.0,9600.01,9650.86,12434.588598],[1582416000000,9650.85,9990.0,9645.0,9825.57,23195.587956],[1582459200000,9825.39,9971.17,9800.0,9936.4,14506.501887],[1582502400000,9936.4,9990.0,9600.0,9811.38,25535.486531],[1582545600000,9811.98,9843.5,9473.56,9656.13,30261.109589],[1582588800000,9655.52,9671.12,9486.18,9627.22,20724.33839],[1582632000000,9626.43,9675.0,9250.0,9315.84,33655.006162],[1582675200000,9316.48,9377.44,9102.0,9158.37,34078.20559],[1582718400000,9158.36,9303.36,8633.63,8785.25,58052.139892],[1582761600000,8786.0,8859.42,8531.0,8804.36,36473.120955],[1582804800000,8804.27,8971.77,8650.0,8823.21,36010.457807],[1582848000000,8823.25,8900.0,8541.1,8585.96,27951.120827],[1582891200000,8586.43,8799.0,8445.0,8692.91,43204.08815],[1582934400000,8690.8,8790.0,8600.0,8696.98,18015.410449],[1582977600000,8696.95,8698.87,8523.55,8523.61,18732.772586],[1583020800000,8523.61,8675.0,8511.11,8648.37,17063.23496],[1583064000000,8647.42,8750.0,8411.0,8531.88,26828.966819],[1583107200000,8530.3,8776.98,8498.0,8758.35,28949.543315],[1583150400000,8758.39,8965.75,8718.95,8915.24,31451.774415],[1583193600000,8911.18,8919.65,8735.37,8858.22,22527.143775],[1583236800000,8858.45,8898.74,8651.0,8760.07,32627.853507],[1583280000000,8760.07,8848.29,8694.07,8717.12,17308.085712],[1583323200000,8717.21,8782.31,8660.0,8750.87,21388.396866],[1583366400000,8750.99,9122.62,8746.54,9100.89,32716.877658],[1583409600000,9100.59,9159.42,9011.98,9054.68,25484.988697],[1583452800000,9054.64,9170.0,8985.5,9127.92,23144.895418],[1583496000000,9129.12,9137.5,9000.0,9131.88,20638.052626],[1583539200000,9130.89,9143.55,9050.0,9089.0,16110.036235],[1583582400000,9089.0,9188.0,8835.0,8886.66,29312.16829],[1583625600000,8885.25,8886.76,8670.0,8741.53,23463.466781],[1583668800000,8741.3,8747.43,8000.0,8033.31,54073.848385],[1583712000000,8034.76,8179.31,7675.28,7804.92,61743.069182],[1583755200000,7803.64,7947.57,7632.01,7929.87,55225.794086],[1583798400000,7929.87,8114.1,7850.0,8065.02,36461.235799],[1583841600000,8064.83,8149.0,7728.01,7894.56,50322.208076],[1583884800000,7894.57,7965.49,7750.0,7821.86,31830.153407],[1583928000000,7821.68,7980.0,7590.0,7934.52,48112.257765],[1583971200000,7934.58,7966.17,5550.0,6067.01,107018.917092],[1584014400000,6064.27,6307.59,4410.0,4800.0,154486.691561],[1584057600000,4800.01,5700.0,3782.13,5403.56,225773.322668],[1584100800000,5403.56,5955.0,4807.0,5578.6,176428.351096],[1584144000000,5576.05,5640.52,5173.0,5448.38,76269.187198],[1584187200000,5448.23,5498.0,5055.13,5172.06,60640.948776],[1584230400000,5172.48,5487.0,5093.1,5429.99,45166.110822],[1584273600000,5430.0,5940.0,5160.0,5361.3,94750.035712],[1584316800000,5360.33,5365.42,4442.12,4565.59,112205.100381],[1584360000000,4565.63,5200.0,4500.0,5028.97,115071.822379],[1584403200000,5028.86,5440.0,4921.45,5267.61,76245.539383],[1584446400000,5266.9,5525.0,5051.0,5312.64,73844.386935],[1584489600000,5312.64,5436.17,5010.98,5140.39,54223.402998],[1584532800000,5141.48,5412.0,5009.37,5393.04,82904.231896],[1584576000000,5393.26,5661.0,5252.53,5621.86,63495.759322],[1584619200000,5622.15,6400.0,5608.21,6162.37,135525.114117],[1584662400000,6162.05,6900.0,6055.55,6659.99,93146.753669],[1584705600000,6659.99,6714.53,5670.0,6208.36,126151.575845],[1584748800000,6204.57,6380.0,5860.02,6118.72,63088.453229],[1584792000000,6116.58,6456.98,6043.0,6186.98,65825.215134],[1584835200000,6187.04,6407.87,6104.0,6153.57,38055.362052],[1584878400000,6153.77,6156.53,5734.01,5816.19,81060.628475],[1584921600000,5816.05,5993.24,5688.0,5843.29,50937.51544],[1584964800000,5842.14,6600.0,5841.73,6467.31,113736.700345],[1585008000000,6465.25,6833.0,6371.33,6731.0,81613.58118],[1585051200000,6733.16,6792.15,6461.01,6744.72,69524.428698],[1585094400000,6744.69,6957.96,6450.0,6521.36,74819.528548],[1585137600000,6522.0,6799.0,6500.0,6677.43,57336.206441],[1585180800000,6677.42,6780.0,6554.21,6603.31,38847.061441],[1585224000000,6603.41,6765.0,6510.0,6737.36,44179.49377],[1585267200000,6737.27,6842.59,6599.61,6620.58,41501.641026],[1585310400000,6620.59,6700.0,6261.0,6359.11,41413.327328],[1585353600000,6359.11,6360.0,6068.88,6236.78,53740.989269],[1585396800000,6237.01,6295.0,6024.0,6236.65,39418.70416],[1585440000000,6236.65,6266.0,6082.6,6138.35,21811.214741],[1585483200000,6138.36,6164.94,5866.56,5881.42,41500.412973],[1585526400000,5880.5,6395.0,5857.76,6355.56,59373.420068],[1585569600000,6355.55,6599.0,6260.62,6394.38,59516.129924],[1585612800000,6394.45,6523.23,6330.01,6387.19,38210.870541],[1585656000000,6387.73,6500.0,6321.4,6410.44,34126.724718],[1585699200000,6412.14,6426.52,6239.34,6296.87,34833.959274],[1585742400000,6297.0,6679.94,6150.11,6642.92,62666.793126],[1585785600000,6643.36,6744.0,6551.0,6690.6,42523.174134],[1585828800000,6690.6,7198.0,6620.34,6794.09,106776.732737],[1585872000000,6793.86,7048.0,6723.12,7004.42,44548.655671],[1585915200000,7004.94,7013.87,6602.1,6734.1,59531.621268],[1585958400000,6732.97,6900.0,6650.01,6697.01,32830.399719],[1586001600000,6696.68,6990.41,6665.0,6856.99,40160.46142],[1586044800000,6857.41,6895.54,6744.0,6776.6,22565.197395],[1586088000000,6777.11,6840.0,6677.52,6772.78,27120.159588],[1586131200000,6772.78,7148.0,6765.0,7099.0,57367.822678],[1586174400000,7099.01,7355.14,7030.02,7329.9,60684.178154],[1586217600000,7329.9,7454.0,7226.07,7381.01,51213.300735],[1586260800000,7381.03,7459.69,7077.0,7197.32,52371.868183],[1586304000000,7197.32,7420.0,7150.0,7292.92,41176.714802],[1586347200000,7292.26,7390.0,7200.0,7361.28,34882.431036],[1586390400000,7360.26,7371.92,7150.0,7183.98,27832.445975],[1586433600000,7184.0,7350.0,7108.08,7283.54,33262.426442],[1586476800000,7283.54,7295.75,6853.7,6898.24,58118.105246],[1586520000000,6898.24,6948.0,6739.98,6858.92,46556.518129],[1586563200000,6858.92,6944.3,6830.0,6878.21,21825.907375],[1586606400000,6878.38,6888.92,6760.0,6876.83,23644.385831],[1586649600000,6876.84,6906.26,6780.0,6847.18,16395.53276],[1586692800000,6846.83,7177.0,6846.66,6903.79,57473.133741],[1586736000000,6903.79,6903.79,6575.0,6771.01,51890.121669],[1586779200000,6771.01,6891.1,6603.0,6837.91,44525.354904],[1586822400000,6838.04,6921.35,6754.28,6827.82,31957.632856],[1586865600000,6827.78,6978.0,6797.41,6868.7,37110.990429],[1586908800000,6868.57,6933.0,6750.0,6783.0,26661.182163],[1586952000000,6782.86,6783.47,6605.0,6621.24,34910.202831],[1586995200000,6621.25,7147.28,6468.27,7023.99,75714.023338],[1587038400000,7023.98,7190.0,6930.0,7101.94,49295.834201],[1587081600000,7101.99,7138.26,7015.0,7074.61,27662.623146],[1587124800000,7075.23,7148.12,6972.98,7027.55,26463.886617],[1587168000000,7026.78,7120.93,7014.4,7104.52,13778.308759],[1587211200000,7104.52,7293.08,7078.74,7248.6,35710.23406],[1587254400000,7248.6,7266.15,7100.0,7163.19,21045.55628],[1587297600000,7162.66,7210.0,7055.6,7120.74,24619.30765],[1587340800000,7121.4,7220.0,6955.37,6966.55,30135.002423],[1587384000000,6965.42,7094.26,6751.0,6826.83,60014.488947],[1587427200000,6828.98,6917.0,6762.0,6793.29,27635.273056],[1587470400000,6792.79,6940.0,6782.0,6841.37,32474.437752],[1587513600000,6841.36,6974.57,6818.0,6955.8,23279.299948],[1587556800000,6955.81,7156.38,6928.43,7125.14,38207.077386],[1587600000000,7125.12,7183.0,7020.0,7133.39,28562.344383],[1587643200000,7133.89,7738.0,7108.23,7482.39,74211.225178],[1587686400000,7483.96,7615.96,7457.95,7494.03,31914.725127],[1587729600000,7494.03,7550.0,7388.0,7505.0,28267.394812],[1587772800000,7505.0,7601.5,7431.07,7532.97,20367.886342],[1587816000000,7532.35,7705.0,7476.54,7538.67,23506.541384],[1587859200000,7539.03,7678.0,7522.17,7660.4,18666.682487],[1587902400000,7660.39,7700.0,7480.0,7693.1,31855.933722],[1587945600000,7693.1,7792.02,7630.0,7717.89,36521.738446],[1587988800000,7717.89,7779.0,7606.0,7774.62,28919.60113],[1588032000000,7773.51,7780.0,7659.12,7728.62,23968.611017],[1588075200000,7728.62,7770.0,7665.21,7738.98,22334.141621],[1588118400000,7738.58,8174.85,7710.05,8126.98,57458.104953],[1588161600000,8126.97,8952.89,8119.6,8778.57,126088.782561],[1588204800000,8778.58,9460.0,8542.57,8839.63,128134.737863],[1588248000000,8837.98,8915.0,8401.0,8620.0,78142.476261],[1588291200000,8620.0,9059.18,8613.56,8995.66,40201.201103],[1588334400000,8995.73,9022.0,8655.31,8826.96,51267.613956],[1588377600000,8825.67,8887.0,8753.0,8834.0,23031.71139],[1588420800000,8834.84,9010.0,8811.0,8972.05,35970.37616],[1588464000000,8972.58,9200.0,8911.35,9045.5,44296.520267],[1588507200000,9045.62,9094.0,8712.0,8894.16,45829.545376],[1588550400000,8894.15,8936.1,8522.0,8672.36,45719.969397],[1588593600000,8672.57,8950.0,8646.52,8871.96,38698.542934],[1588636800000,8871.92,9118.58,8760.0,8844.73,46436.75455],[1588680000000,8845.64,9044.0,8806.12,9021.83,30044.010792],[1588723200000,9021.36,9349.0,8906.21,9313.0,53071.628413],[1588766400000,9313.96,9395.0,9079.0,9142.92,52853.674007],[1588809600000,9143.4,9374.93,9021.0,9280.01,36975.130132],[1588852800000,9280.05,10067.0,9262.0,9986.4,110179.481246],[1588896000000,9986.3,10035.96,9705.0,9899.75,52376.657793],[1588939200000,9899.35,10006.98,9780.0,9800.01,48307.138607],[1588982400000,9800.02,9914.25,9520.0,9638.85,48485.796656],[1589025600000,9638.85,9795.0,9525.0,9539.4,33464.882911],[1589068800000,9539.1,9574.83,8117.0,8737.35,117682.292975],[1589112000000,8736.57,8837.28,8255.0,8722.77,66182.889053],[1589155200000,8722.77,8990.0,8478.0,8927.43,50023.442011],[1589198400000,8926.17,9168.0,8200.0,8561.52,118783.809821],[1589241600000,8562.04,8828.72,8528.78,8800.92,37020.41175],[1589284800000,8800.91,8978.26,8659.0,8810.79,49502.368316],[1589328000000,8810.99,9048.62,8792.99,9035.98,33467.684981],[1589371200000,9036.38,9398.0,8982.75,9309.37,58998.589037],[1589414400000,9309.35,9939.0,9256.76,9686.71,75147.061877],[1589457600000,9686.71,9874.3,9541.01,9791.98,54418.315593],[1589500800000,9791.97,9845.62,9256.12,9592.38,59010.529541],[1589544000000,9593.53,9616.65,9150.0,9316.42,56880.231975],[1589587200000,9315.96,9588.0,9220.0,9414.53,30871.304509],[1589630400000,9414.54,9534.85,9262.0,9381.27,28716.323353],[1589673600000,9380.81,9579.16,9322.1,9522.08,23142.736232],[1589716800000,9522.5,9888.0,9521.45,9680.04,45505.028091],[1589760000000,9681.11,9950.0,9464.23,9634.89,52487.770036],[1589803200000,9634.89,9755.0,9550.01,9733.93,29518.833547],[1589846400000,9733.93,9897.21,9474.0,9751.98,46007.167848],[1589889600000,9752.24,9794.0,9561.0,9775.53,32532.592606],[1589932800000,9775.13,9842.0,9651.0,9731.21,26576.337721],[1589976000000,9731.22,9799.0,9326.0,9511.43,48347.400369],[1590019200000,9511.43,9578.47,9228.0,9389.97,36531.176281],[1590062400000,9389.97,9395.43,8815.0,9068.65,72397.604688],[1590105600000,9067.51,9206.92,8933.52,9166.0,32744.134522],[1590148800000,9166.0,9271.0,9079.78,9170.0,26198.996502],[1590192000000,9170.0,9307.85,9096.07,9172.25,24957.97795],[1590235200000,9172.26,9247.63,9070.0,9179.15,18568.319016],[1590278400000,9179.01,9298.0,9100.0,9119.0,21426.689399],[1590321600000,9119.0,9179.31,8700.0,8720.34,48953.177051],[1590364800000,8718.14,8881.24,8642.72,8752.41,34055.27022],[1590408000000,8753.2,8979.66,8728.41,8900.35,28778.640729],[1590451200000,8900.35,9017.67,8822.74,8869.15,28967.553642],[1590494400000,8869.32,8914.56,8700.0,8841.18,29332.216496],[1590537600000,8841.0,9170.0,8811.73,9150.74,33512.813588],[1590580800000,9148.87,9225.0,9052.32,9204.07,35397.541926],[1590624000000,9204.07,9280.78,9110.0,9266.89,24974.708871],[1590667200000,9267.22,9625.47,9251.65,9575.89,49136.078791],[1590710400000,9575.87,9605.26,9335.0,9403.87,36101.37718],[1590753600000,9403.98,9478.0,9330.0,9427.07,21272.985781],[1590796800000,9426.6,9600.0,9331.23,9554.17,26399.830189],[1590840000000,9554.51,9740.0,9400.0,9697.72,29265.442351],[1590883200000,9697.72,9700.0,9500.0,9588.96,22649.348666],[1590926400000,9588.95,9638.0,9381.41,9448.27,25684.437737],[1590969600000,9448.27,9619.0,9421.67,9513.22,20992.387697],[1591012800000,9512.8,10380.0,9491.45,10200.77,55656.739263],[1591056000000,10202.71,10228.99,10041.59,10115.56,45531.506667],[1591099200000,10116.68,10190.0,9266.0,9518.04,63439.266484],[1591142400000,9518.02,9622.01,9365.21,9618.57,22869.302267],[1591185600000,9617.92,9690.0,9486.05,9666.24,23383.342672],[1591228800000,9666.32,9687.93,9450.0,9622.08,24662.29084],[1591272000000,9622.18,9881.63,9605.0,9789.06,32793.810129],[1591315200000,9788.14,9854.75,9581.0,9696.6,27307.32952],[1591358400000,9697.79,9755.82,9619.47,9621.16,20480.72053],[1591401600000,9621.17,9699.0,9531.05,9693.85,17769.703566],[1591444800000,9693.85,9735.0,9583.93,9666.3,14983.247327],[1591488000000,9666.85,9717.0,9555.0,9575.59,15156.400616],[1591531200000,9576.57,9802.0,9372.46,9746.99,42796.447769],[1591574400000,9746.99,9800.0,9633.0,9742.69,21962.407091],[1591617600000,9742.68,9800.0,9651.0,9782.01,18702.257034],[1591660800000,9782.0,9877.0,9570.0,9721.24,24295.324332],[1591704000000,9721.23,9829.0,9672.0,9772.43,21728.676957],[1591747200000,9772.44,9810.0,9706.04,9729.6,15689.422929],[1591790400000,9728.41,9992.72,9704.18,9885.0,31441.340053],[1591833600000,9885.22,9964.0,9755.52,9788.57,26671.913417],[1591876800000,9787.58,9796.29,9113.0,9280.4,67747.071313],[1591920000000,9278.88,9516.95,9232.51,9495.6,25905.622891],[1591963200000,9495.6,9557.12,9301.0,9465.13,24213.444041],[1592006400000,9464.96,9477.18,9362.08,9405.1,13678.511642],[1592049600000,9405.13,9494.73,9351.0,9473.34,14081.273209],[1592092800000,9473.34,9480.99,9380.0,9426.34,9657.17087],[1592136000000,9426.61,9438.71,9245.0,9342.1,20398.335738],[1592179200000,9342.1,9370.81,8910.45,9117.69,46649.616014],[1592222400000,9117.69,9495.0,9043.19,9426.02,39458.308693],[1592265600000,9426.05,9582.05,9373.09,9509.94,26938.648808],[1592308800000,9509.17,9589.0,9400.0,9525.59,25113.798119],[1592352000000,9526.97,9535.43,9420.0,9478.61,16647.996881],[1592395200000,9478.61,9565.0,9236.61,9465.14,31398.414271],[1592438400000,9465.13,9489.0,9380.0,9432.67,14911.652182],[1592481600000,9432.67,9445.0,9280.0,9386.32,22470.301583],[1592524800000,9386.32,9438.3,9215.79,9385.84,25224.035055],[1592568000000,9385.84,9423.0,9260.0,9310.23,20106.948618],[1592611200000,9310.23,9380.0,9170.95,9325.87,16497.757181],[1592654400000,9325.87,9395.0,9232.33,9358.95,13831.308203],[1592697600000,9358.95,9422.0,9331.0,9358.5,11886.968086],[1592740800000,9358.5,9393.0,9281.54,9294.69,12429.958148],[1592784000000,9294.69,9473.03,9277.09,9459.4,20689.024141],[1592827200000,9459.84,9780.0,9442.51,9685.69,37206.444202],[1592870400000,9685.69,9720.0,9577.03,9633.16,21868.061832],[1592913600000,9634.09,9695.0,9590.0,9624.89,19162.967548],[1592956800000,9624.33,9670.0,9313.0,9331.32,29115.317774],[1593000000000,9331.32,9430.0,9208.0,9296.49,32456.24369],[1593043200000,9298.33,9332.94,9009.69,9255.49,34555.522054],[1593086400000,9255.79,9340.0,9160.03,9249.49,21276.097102],[1593129600000,9249.49,9298.0,9091.55,9189.38,25661.810713],[1593172800000,9189.38,9232.5,9045.45,9162.21,24630.487564],[1593216000000,9162.21,9196.24,9105.0,9159.97,13178.466818],[1593259200000,9159.97,9178.16,8833.0,9012.0,33112.463295],[1593302400000,9012.0,9083.57,8948.06,9052.81,12160.077132],[1593345600000,9052.8,9191.0,9020.44,9116.35,18528.099289],[1593388800000,9116.16,9148.61,9061.26,9097.38,18130.029474],[1593432000000,9097.37,9238.0,9024.67,9192.56,23990.263787],[1593475200000,9192.93,9205.0,9111.94,9148.9,14406.919191],[1593518400000,9148.89,9189.0,9064.89,9138.55,17056.24361],[1593561600000,9138.08,9200.0,9080.1,9158.98,15499.984951],[1593604800000,9159.06,9292.0,9135.07,9232.0,22988.543748],[1593648000000,9231.99,9261.96,9166.6,9197.01,15828.847624],[1593691200000,9196.79,9257.72,8940.0,9086.54,29896.320452],[1593734400000,9086.54,9125.0,9038.7,9097.0,15088.660992],[1593777600000,9097.0,9122.0,9037.47,9058.26,13854.759185],[1593820800000,9057.79,9099.0,9045.34,9057.69,10609.546393],[1593864000000,9058.42,9190.0,9040.04,9135.46,15832.422091],[1593907200000,9135.0,9145.24,8980.0,9034.48,17095.53826],[1593950400000,9034.54,9108.46,8893.03,9069.41,16978.115367],[1593993600000,9069.41,9240.0,9055.92,9222.96,25617.386473],[1594036800000,9223.0,9375.0,9195.71,9344.2,28845.745804],[1594080000000,9342.47,9379.42,9220.04,9270.52,17894.133976],[1594123200000,9270.52,9290.28,9203.0,9257.39,16693.202702],[1594166400000,9257.4,9322.59,9231.0,9309.83,21918.091657],[1594209600000,9309.83,9470.0,9284.0,9436.06,34222.426124],[1594252800000,9436.06,9440.79,9326.0,9401.71,19927.489231],[1594296000000,9401.7,9432.92,9160.0,9232.43,28116.961414],[1594339200000,9232.42,9237.55,9125.0,9161.49,21216.995518],[1594382400000,9161.49,9317.48,9160.59,9288.34,17078.498488],[1594425600000,9288.34,9299.28,9178.25,9200.37,13105.304371],[1594468800000,9200.37,9253.79,9195.0,9234.03,9456.061629],[1594512000000,9234.02,9294.0,9230.61,9245.28,11076.056672],[1594555200000,9245.28,9345.0,9157.5,9302.75,19796.645614],[1594598400000,9303.31,9321.34,9244.55,9309.04,19087.807411],[1594641600000,9309.03,9343.82,9200.89,9242.62,23652.261704],[1594684800000,9242.61,9246.72,9113.0,9232.95,24110.745363],[1594728000000,9232.81,9279.54,9182.02,9255.85,21661.807146],[1594771200000,9255.85,9276.49,9188.0,9219.27,17549.015056],[1594814400000,9219.22,9248.0,9160.57,9197.6,21504.564609],[1594857600000,9197.6,9226.15,9047.25,9081.61,25578.057869],[1594900800000,9081.62,9153.0,9069.31,9133.72,17797.513322],[1594944000000,9133.72,9142.07,9089.81,9138.92,14155.806226],[1594987200000,9138.92,9186.83,9128.0,9154.32,13898.552515],[1595030400000,9154.31,9219.3,9121.1,9159.9,12132.741084],[1595073600000,9159.91,9200.0,9147.92,9170.28,10421.800373],[1595116800000,9170.3,9180.79,9101.35,9124.41,10700.463826],[1595160000000,9124.41,9232.27,9110.0,9208.99,15351.555591],[1595203200000,9208.99,9221.52,9131.0,9147.75,16223.984792],[1595246400000,9147.72,9203.6,9140.82,9160.78,19234.77929],[1595289600000,9160.78,9353.0,9152.8,9344.63,29481.377891],[1595332800000,9344.64,9437.73,9318.35,9390.0,30932.204595],[1595376000000,9390.0,9392.82,9261.0,9344.68,19780.528092],[1595419200000,9344.69,9544.0,9311.11,9518.16,29034.476015],[1595462400000,9518.16,9533.7,9461.0,9507.01,21059.01272],[1595505600000,9507.01,9664.0,9440.33,9603.27,30797.22078],[1595548800000,9603.27,9606.83,9463.44,9532.09,20523.301672],[1595592000000,9532.09,9637.0,9497.44,9537.8,23407.834533],[1595635200000,9538.1,9624.13,9513.0,9574.29,16718.386307],[1595678400000,9574.29,9732.9,9552.29,9700.42,23961.159109],[1595721600000,9700.42,10111.0,9650.0,9970.87,39336.588966],[1595764800000,9970.86,9990.0,9810.5,9931.54,25942.680353],[1595808000000,9931.54,10328.0,9917.21,10255.92,55776.359575],[1595851200000,10255.93,11394.86,10223.2,11029.96,94412.573569],[1595894400000,11029.96,11242.23,10565.0,10983.9,55346.760752],[1595937600000,10983.89,11180.0,10840.0,10906.27,41920.973435],[1595980800000,10906.27,11149.66,10812.0,11101.0,33789.155147],[1596024000000,11101.0,11342.82,10970.2,11100.53,43048.939086],[1596067200000,11100.52,11121.5,10887.28,10926.03,28976.218241],[1596110400000,10925.82,11170.0,10831.0,11099.61,31818.608215],[1596153600000,11099.79,11226.0,10960.0,11218.86,25676.628581],[1596196800000,11218.86,11444.0,11111.0,11335.46,44387.032393],[1596240000000,11335.46,11745.0,11220.0,11657.0,44386.949473],[1596283200000,11657.0,11861.0,11490.0,11801.17,40700.535653],[1596326400000,11801.17,12123.46,10518.5,11109.86,68540.965573],[1596369600000,11105.54,11283.41,10960.0,11071.35,29012.112031],[1596412800000,11071.36,11244.99,10936.0,11231.14,22962.79798],[1596456000000,11231.15,11473.0,11133.75,11219.81,33969.043495],[1596499200000,11219.68,11414.98,11000.0,11117.51,29700.976989],[1596542400000,11117.91,11269.45,11012.23,11191.97,28928.13672],[1596585600000,11191.99,11450.0,11093.0,11438.06,30724.897237],[1596628800000,11438.07,11780.93,11391.59,11744.91,44245.359615],[1596672000000,11744.91,11799.0,11562.5,11692.49,27923.310528],[1596715200000,11692.49,11900.0,11620.0,11762.46,35605.774492],[1596758400000,11762.47,11909.94,11680.0,11755.31,25151.502104],[1596801600000,11755.31,11770.65,11322.0,11594.23,40604.423918],[1596844800000,11594.36,11801.72,11512.0,11775.52,19708.570786],[1596888000000,11775.52,11808.27,11585.0,11761.41,22149.590254],[1596931200000,11761.02,11797.11,11605.0,11686.08,19265.841709],[1596974400000,11686.08,11695.0,11521.97,11681.68,22227.225633],[1597017600000,11681.69,12067.35,11450.0,11733.03,52093.26514],[1597060800000,11733.13,11968.0,11705.51,11892.92,32859.072747],[1597104000000,11892.9,11935.0,11642.45,11741.48,32632.426111],[1597147200000,11741.47,11741.47,11125.0,11392.08,58115.858523],[1597190400000,11392.09,11536.0,11150.0,11460.44,35343.835765],[1597233600000,11460.44,11617.52,11421.55,11564.33,29565.777879],[1597276800000,11564.34,11656.99,11270.36,11552.11,34806.737333],[1597320000000,11552.12,11792.96,11382.56,11780.0,35325.754169],[1597363200000,11779.77,11828.0,11634.03,11760.81,29626.381117],[1597406400000,11760.81,11850.0,11635.02,11760.54,30192.47158],[1597449600000,11760.55,11980.0,11759.69,11843.02,27892.359738],[1597492800000,11843.03,11977.0,11680.0,11852.4,28345.545312],[1597536000000,11852.4,11931.72,11723.19,11750.65,20645.973766],[1597579200000,11750.65,11916.16,11686.0,11911.0,20722.26314],[1597622400000,11910.99,11933.15,11769.78,11908.65,22589.697889],[1597665600000,11908.67,12468.0,11780.0,12281.13,62144.513651],[1597708800000,12281.15,12387.77,12157.24,12170.43,30354.175375],[1597752000000,12165.76,12259.99,11817.93,11945.01,45569.660152],[1597795200000,11945.1,12020.08,11612.71,11842.48,40200.679864],[1597838400000,11842.15,11914.67,11561.0,11754.59,33739.489742],[1597881600000,11754.38,11825.78,11668.0,11817.13,21419.897637],[1597924800000,11817.14,11888.0,11738.81,11853.55,24665.356714],[1597968000000,11853.54,11878.0,11688.04,11715.61,27627.375204],[1598011200000,11715.6,11774.92,11485.81,11531.34,36820.930938],[1598054400000,11531.23,11640.0,11376.81,11560.99,25452.963653],[1598097600000,11561.0,11686.0,11553.77,11662.96,18225.737993],[1598140800000,11663.51,11688.81,11514.13,11526.53,17049.177823],[1598184000000,11526.54,11718.07,11521.43,11648.13,20850.826867],[1598227200000,11648.12,11824.9,11585.09,11793.05,25469.773471],[1598270400000,11793.04,11820.0,11699.04,11748.2,20742.618396],[1598313600000,11748.19,11767.85,11510.57,11614.44,23570.981211],[1598356800000,11614.44,11614.44,11117.64,11318.42,46019.942061],[1598400000000,11318.42,11445.02,11250.0,11378.58,24475.521871],[1598443200000,11378.59,11539.32,11244.0,11461.43,29522.70936],[1598486400000,11461.42,11480.59,11301.0,11310.01,23437.660983],[1598529600000,11310.01,11592.2,11125.0,11330.38,39808.3754],[1598572800000,11330.38,11474.4,11276.89,11471.99,23014.356458],[1598616000000,11471.99,11542.65,11396.71,11526.91,22939.551907],[1598659200000,11526.9,11580.02,11417.04,11447.38,16140.308975],[1598702400000,11447.38,11549.0,11433.69,11465.84,16833.490225],[1598745600000,11465.84,11650.0,11458.0,11603.09,19905.264476],[1598788800000,11603.09,11719.0,11557.69,11711.16,23272.614578],[1598832000000,11711.17,11726.89,11570.0,11680.58,24287.206753],[1598875200000,11680.72,11800.77,11614.9,11649.51,31066.410991],[1598918400000,11649.51,11950.0,11515.0,11868.99,38985.067581],[1598961600000,11868.98,12050.85,11797.26,11921.97,39163.126087],[1599004800000,11921.97,11954.57,11160.1,11406.02,48662.527672],[1599048000000,11406.01,11470.65,11193.79,11388.54,38559.31793],[1599091200000,11388.54,11462.6,11180.97,11208.02,34897.153394],[1599134400000,11208.01,11249.97,9960.8,10140.85,87052.952621],[1599177600000,10138.29,10528.97,10068.0,10422.17,44651.358408],[1599220800000,10422.52,10627.05,9875.5,10446.25,48082.240705],[1599264000000,10446.25,10565.68,10123.0,10225.66,31316.211696],[1599307200000,10225.65,10347.87,9825.0,10166.69,58685.393872],[1599350400000,10166.69,10285.0,9994.86,10266.32,30496.37226],[1599393600000,10266.32,10347.14,10120.19,10256.2,25872.416555],[1599436800000,10255.89,10312.0,9995.08,10026.46,26495.834397],[1599480000000,10026.47,10410.75,9875.0,10373.44,36124.396279],[1599523200000,10373.45,10438.0,9930.0,9982.99,32610.221749],[1599566400000,9981.74,10218.0,9850.0,10126.65,40881.656669],[1599609600000,10126.66,10274.59,9981.01,10221.37,22670.523693],[1599652800000,10221.47,10343.0,10165.99,10219.2,26676.590083],[1599696000000,10219.29,10418.0,10070.83,10292.62,26599.92383],[1599739200000,10292.61,10483.35,10250.02,10336.87,31653.82992],[1599782400000,10336.86,10380.34,10200.0,10252.6,23510.534282],[1599825600000,10252.6,10397.6,10250.55,10387.89,20319.720185],[1599868800000,10387.89,10397.86,10306.34,10341.59,14731.963922],[1599912000000,10341.58,10477.97,10269.25,10440.92,20647.189174],[1599955200000,10440.67,10580.11,10303.28,10324.89,22516.367785],[1599998400000,10324.88,10352.21,10200.0,10332.83,21321.24208],[1600041600000,10332.84,10479.0,10212.34,10469.82,26804.706152],[1600084800000,10469.92,10750.0,10450.31,10671.77,40254.585209],[1600128000000,10671.77,10882.0,10606.48,10821.15,29370.492818],[1600171200000,10821.15,10930.04,10700.0,10785.31,32451.959968],[1600214400000,10785.23,10939.6,10661.22,10898.99,29014.428112],[1600257600000,10899.0,11093.0,10860.0,10954.01,35977.084328],[1600300800000,10954.01,11045.46,10781.0,10877.65,29240.272254],[1600344000000,10877.65,10968.95,10745.83,10939.99,26361.342275],[1600387200000,10940.0,11038.03,10870.01,10977.26,21929.484958],[1600430400000,10977.4,11003.09,10812.84,10933.39,25337.243317],[1600473600000,10933.4,11150.0,10887.37,11140.0,19254.941023],[1600516800000,11139.69,11179.79,11011.31,11080.65,19185.095835],[1600560000000,11080.64,11080.64,10899.33,10951.17,15557.458384],[1600603200000,10951.17,10958.18,10723.0,10920.28,23600.464181],[1600646400000,10920.28,10988.86,10580.0,10636.47,32206.42151],[1600689600000,10636.46,10638.1,10296.35,10417.22,38477.009669],[1600732800000,10417.22,10503.0,10353.0,10452.26,22182.623013],[1600776000000,10452.11,10572.71,10416.0,10529.61,21808.612463],[1600819200000,10529.61,10533.94,10380.47,10474.45,19988.924544],[1600862400000,10474.46,10537.15,10136.82,10241.46,31887.643535],[1600905600000,10241.46,10440.0,10190.93,10410.01,21906.091395],[1600948800000,10410.0,10795.24,10331.93,10736.32,35770.528032],[1600992000000,10736.33,10760.53,10556.66,10630.0,24867.420463],[1601035200000,10630.0,10754.21,10556.24,10686.67,23233.696545],[1601078400000,10686.57,10820.94,10644.68,10709.94,15508.40724],[1601121600000,10709.93,10774.45,10664.97,10728.6,12912.429419],[1601164800000,10728.59,10799.0,10608.67,10623.5,15358.047088],[1601208000000,10623.62,10784.61,10594.82,10774.25,15191.436165],[1601251200000,10774.26,10950.0,10774.26,10877.91,25914.557115],[1601294400000,10877.91,10941.99,10626.0,10696.12,24180.694619],[1601337600000,10696.11,10797.0,10656.82,10758.92,19072.85752],[1601380800000,10758.91,10867.54,10635.87,10840.48,22802.040879],[1601424000000,10840.58,10849.34,10665.13,10681.0,19450.442529],[1601467200000,10680.53,10799.0,10670.0,10776.59,20145.584793],[1601510400000,10776.59,10920.0,10776.59,10903.16,21930.14797],[1601553600000,10903.16,10908.23,10437.0,10619.13,38936.184923],[1601596800000,10619.13,10664.64,10374.0,10436.63,28156.881703],[1601640000000,10436.63,10600.0,10431.28,10570.4,21973.512002],[1601683200000,10570.4,10576.87,10496.46,10536.65,10945.060916],[1601726400000,10536.65,10603.56,10517.87,10542.06,11353.160425],[1601769600000,10542.07,10637.35,10517.87,10600.75,10824.167547],[1601812800000,10600.75,10696.87,10575.0,10666.63,12387.834048],[1601856000000,10666.62,10741.63,10615.64,10666.53,15972.549893],[1601899200000,10666.53,10798.0,10654.96,10792.21,18053.21176],[1601942400000,10792.2,10800.0,10650.46,10697.33,20392.797813],[1601985600000,10697.19,10760.0,10525.0,10599.66,28281.942658],[1602028800000,10599.65,10630.0,10546.17,10600.41,16650.970684],[1602072000000,10600.41,10681.87,10592.0,10666.39,16161.019595],[1602115200000,10666.4,10670.89,10530.41,10606.17,16424.903221],[1602158400000,10606.17,10950.0,10593.51,10925.57,35534.788351],[1602201600000,10925.44,11100.0,10829.0,11050.43,22070.843615],[1602244800000,11050.44,11104.64,11012.19,11050.64,26169.229622],[1602288000000,11050.64,11491.0,11050.51,11317.46,27526.970324],[1602331200000,11317.47,11413.66,11262.25,11293.22,16121.066619],[1602374400000,11293.22,11410.0,11270.7,11372.5,12795.43299],[1602417600000,11372.51,11445.0,11221.0,11369.02,16248.418349],[1602460800000,11369.02,11413.9,11172.0,11244.41,20344.497367],[1602504000000,11244.41,11720.01,11236.13,11528.25,32480.786343],[1602547200000,11528.24,11557.0,11370.55,11486.36,20132.908429],[1602590400000,11486.37,11507.2,11300.0,11420.56,22072.37528],[1602633600000,11420.57,11486.96,11357.0,11362.92,15895.769346],[1602676800000,11362.93,11547.98,11280.0,11417.89,25519.336669],[1602720000000,11417.89,11427.98,11250.83,11315.37,19260.250565],[1602763200000,11315.38,11617.34,11275.01,11505.12,29500.467114],[1602806400000,11505.13,11541.15,11200.0,11369.34,32130.596071],[1602849600000,11369.27,11394.69,11273.75,11319.32,16667.153431],[1602892800000,11319.24,11379.92,11272.48,11343.13,10169.356445],[1602936000000,11343.29,11402.42,11255.0,11360.2,12199.558796],[1602979200000,11360.31,11477.96,11346.22,11420.62,11010.766377],[1603022400000,11420.62,11505.0,11407.61,11503.14,12273.274814],[1603065600000,11503.14,11535.0,11407.96,11477.0,15120.583697],[1603108800000,11477.0,11823.99,11472.46,11751.47,32293.950995],[1603152000000,11751.46,11934.0,11677.59,11778.86,24958.93017],[1603195200000,11778.85,12038.38,11765.0,11909.99,37175.820493],[1603238400000,11910.0,12379.0,11886.95,12335.0,40793.158188],[1603281600000,12334.36,13217.68,12275.58,12780.96,73791.298579],[1603324800000,12780.75,13024.52,12678.08,12967.01,31321.010128],[1603368000000,12967.01,13185.0,12801.0,12968.52,38717.814016],[1603411200000,12968.84,13027.69,12831.13,12968.96,25222.314387],[1603454400000,12968.96,13012.06,12720.08,12923.07,25164.685454],[1603497600000,12923.06,13011.16,12870.0,12990.9,14678.277494],[1603540800000,12990.9,13166.73,12930.0,13111.73,21273.931576],[1603584000000,13111.73,13350.0,12888.0,12951.73,26028.376598],[1603627200000,12951.73,13047.8,12910.54,13028.83,12453.202906],[1603670400000,13029.64,13180.0,12930.0,13145.0,20668.851406],[1603713600000,13145.01,13238.81,12765.0,13052.19,40282.82158],[1603756800000,13052.15,13497.0,13019.87,13449.8,31138.023201],[1603800000000,13449.8,13789.29,13320.27,13636.17,49672.996249],[1603843200000,13636.16,13859.48,13306.01,13318.33,41856.820102],[1603886400000,13318.33,13374.87,12888.0,13266.4,52583.741124],[1603929600000,13266.4,13326.39,13041.18,13052.06,28660.813545],[1603972800000,13051.68,13642.91,12920.77,13455.7,46211.788587],[1604016000000,13455.69,13669.98,13115.0,13347.79,39991.685118],[1604059200000,13347.8,13666.66,13221.35,13560.1,30666.093763],[1604102400000,13560.1,14100.0,13411.5,13940.0,44262.402033],[1604145600000,13940.0,13941.21,13675.13,13791.0,23076.836482],[1604188800000,13791.0,13895.0,13603.0,13696.58,17510.543147],[1604232000000,13696.58,13864.0,13639.55,13761.5,18775.105379],[1604275200000,13761.49,13830.0,13357.42,13402.18,31777.602791],[1604318400000,13402.18,13700.0,13195.05,13549.37,32788.819117],[1604361600000,13549.63,13642.0,13284.99,13532.14,36177.175039],[1604404800000,13532.15,14066.11,13471.0,14023.53,37938.455748],[1604448000000,14023.53,14044.55,13525.0,13720.99,42972.7492],[1604491200000,13721.0,14259.0,13701.0,14144.01,50044.239062],[1604534400000,14144.01,14740.0,14093.56,14717.6,52935.365963],[1604577600000,14717.61,15750.0,14550.0,15590.02,90806.15671],[1604620800000,15590.02,15960.0,15274.05,15572.36,72734.277285],[1604664000000,15572.35,15710.0,15166.0,15579.92,49883.92041],[1604707200000,15579.93,15753.52,15388.03,15515.95,27617.298971],[1604750400000,15515.95,15550.0,14344.22,14818.3,73813.907582],[1604793600000,14818.3,15192.5,14703.88,15171.0,27106.159099],[1604836800000,15171.11,15650.0,15106.01,15475.1,38441.019475],[1604880000000,15475.1,15840.0,15140.0,15802.39,37507.025526],[1604923200000,15802.4,15808.4,14805.54,15328.41,71469.308608],[1604966400000,15328.41,15460.0,15155.0,15279.24,30715.772004],[1605009600000,15279.24,15394.0,15072.46,15297.21,30966.147602],[1605052800000,15297.21,15680.0,15272.68,15574.48,30789.709025],[1605096000000,15574.48,15965.0,15477.0,15684.24,47680.037433],[1605139200000,15684.25,16160.89,15440.64,15762.55,49055.41521],[1605182400000,15762.55,16340.7,15747.14,16291.86,53140.941382],[1605225600000,16291.85,16480.0,16070.17,16225.0,41378.11368],[1605268800000,16225.0,16355.0,15952.35,16320.7,34313.767334],[1605312000000,16320.04,16326.99,15750.0,15925.44,31571.498221],[1605355200000,15925.43,16140.99,15670.0,16070.45,27544.848958],[1605398400000,16069.56,16180.0,15868.31,15953.72,20708.868843],[1605441600000,15953.73,16110.02,15774.72,15957.0,22887.97267],[1605484800000,15957.0,16390.0,15864.0,16235.68,32340.690382],[1605528000000,16235.67,16880.0,16235.2,16713.57,48959.985542],[1605571200000,16713.08,17000.0,16538.0,16995.06,36582.521811],[1605614400000,16994.11,17858.82,16920.0,17659.38,78638.881291],[1605657600000,17659.38,18476.93,17214.45,18249.99,84281.141631],[1605700800000,18249.99,18250.0,17271.02,17776.12,64738.646503],[1605744000000,17777.75,18058.58,17335.65,17765.33,46852.975544],[1605787200000,17765.32,18179.8,17653.24,17802.82,46156.585464],[1605830400000,17802.81,18404.68,17740.04,18263.5,40671.072989],[1605873600000,18263.69,18815.22,18150.22,18655.67,47751.9455],[1605916800000,18655.66,18965.9,18444.74,18531.06,36449.691668],[1605960000000,18531.06,18907.38,18308.58,18703.8,39127.766726],[1606003200000,18703.8,18750.0,17610.86,17887.82,44476.069226],[1606046400000,17891.76,18683.77,17820.0,18414.43,37169.668552],[1606089600000,18413.88,18766.0,18000.0,18567.7,39221.623532],[1606132800000,18567.7,18700.0,18134.11,18368.0,43739.882561],[1606176000000,18368.01,19100.0,18018.0,19064.99,58754.815623],[1606219200000,19064.99,19418.97,18842.31,19160.01,54826.693618],[1606262400000,19160.0,19345.99,18625.0,19281.55,39763.010054],[1606305600000,19281.55,19484.21,18500.27,18719.11,53503.566833],[1606348800000,18718.83,18915.03,16334.0,17100.0,104672.999796],[1606392000000,17100.0,17395.47,16188.0,17149.47,76332.246897],[1606435200000,17149.47,17457.62,16620.0,16789.37,44489.84324],[1606478400000,16789.46,17235.7,16438.08,17139.52,40807.181547],[1606521600000,17139.53,17257.97,16865.56,17160.29,23578.105408],[1606564800000,17160.29,17880.49,17070.0,17719.85,41332.594562],[1606608000000,17719.84,18250.0,17517.0,18090.44,28474.212066],[1606651200000,18089.75,18360.05,17882.82,18184.99,26854.804237],[1606694400000,18185.0,18677.0,18184.99,18600.95,33161.008183],[1606737600000,18600.94,19863.16,18600.94,19695.87,82302.458705],[1606780800000,19695.87,19888.0,18886.0,19425.0,52896.002153],[1606824000000,19425.4,19489.3,18001.12,18764.96,74802.760499],[1606867200000,18764.96,19342.0,18330.0,19127.31,41903.650189],[1606910400000,19127.31,19260.0,18728.38,19204.09,34007.363289],[1606953600000,19204.08,19450.0,18867.2,19396.5,35353.098035],[1606996800000,19396.49,19598.0,19194.06,19421.9,31336.293244],[1607040000000,19422.34,19527.0,18700.0,18833.25,36356.223607],[1607083200000,18834.48,19146.22,18565.31,18650.52,34927.444593],[1607126400000,18650.51,19177.0,18500.0,19013.43,26161.592868],[1607169600000,19013.43,19172.37,18941.74,19147.66,16761.155705],[1607212800000,19147.66,19342.0,18950.87,19089.16,17813.608249],[1607256000000,19089.15,19420.0,18857.0,19359.4,19229.483612],[1607299200000,19358.67,19420.91,19090.0,19103.58,18815.684569],[1607342400000,19103.79,19257.03,18902.88,19166.9,22556.611724],[1607385600000,19166.9,19294.84,18700.0,18762.96,26268.684101],[1607428800000,18762.95,18974.83,18200.0,18324.11,35358.263513],[1607472000000,18324.11,18380.0,17650.0,18244.95,46420.358082],[1607515200000,18244.94,18639.57,18165.0,18541.28,33165.195719],[1607558400000,18541.29,18557.32,18070.0,18192.49,23884.068774],[1607601600000,18192.5,18435.74,17911.12,18254.63,29006.60632],[1607644800000,18254.81,18292.73,17572.33,17647.71,41387.035065],[1607688000000,17647.71,18184.0,17617.0,18036.53,31223.689194],[1607731200000,18036.53,18513.66,18020.7,18506.1,22519.641617],[1607774400000,18506.1,18948.66,18308.82,18808.69,27000.336815],[1607817600000,18808.69,19370.0,18711.12,19316.81,29598.333149],[1607860800000,19316.8,19411.0,18971.0,19174.99,26962.488595],[1607904000000,19174.99,19347.0,19000.0,19106.44,23631.882886],[1607947200000,19106.43,19349.0,19028.97,19273.14,23625.318408],[1607990400000,19273.69,19570.0,19050.0,19293.54,33868.250663],[1608033600000,19293.54,19547.0,19256.27,19426.43,27966.115348],[1608076800000,19426.43,19860.0,19278.6,19739.78,31815.994267],[1608120000000,19739.78,21560.0,19680.0,21335.52,82490.341303],[1608163200000,21335.52,23800.0,21230.0,22752.16,97777.574348],[1608206400000,22752.15,23699.7,22311.1,22797.16,87104.9024],[1608249600000,22797.15,23285.18,22470.35,22886.17,41406.386861],[1608292800000,22886.18,23143.56,22350.0,23107.39,38239.747454],[1608336000000,23107.39,23225.0,22750.0,22888.54,26478.918027],[1608379200000,22888.53,24171.47,22886.79,23821.61,59566.14665],[1608422400000,23821.6,23836.48,23060.0,23553.02,32254.585033],[1608465600000,23553.02,24295.0,23090.0,23455.52,44435.560652],[1608508800000,23455.54,24102.77,22350.0,22645.85,54708.21837],[1608552000000,22646.7,23254.33,21815.0,22719.71,33322.078873],[1608595200000,22719.88,23155.0,22353.4,23119.48,42176.538896],[1608638400000,23119.47,23837.1,23062.01,23810.79,44856.587264],[1608681600000,23810.79,24050.0,22810.0,23064.01,51271.98005],[1608724800000,23064.01,24100.0,22600.0,23232.76,67775.279683],[1608768000000,23232.39,23479.26,22703.42,23218.68,38319.876749],[1608811200000,23218.67,23794.43,23012.29,23729.2,30693.957503],[1608854400000,23728.99,24681.0,23433.6,24574.4,37368.363213],[1608897600000,24574.4,24789.86,23785.5,24712.47,42151.580356],[1608940800000,24712.47,25039.96,24500.0,24834.36,32094.115885],[1608984000000,24834.36,26867.03,24734.94,26493.39,65712.397501],[1609027200000,26493.4,28422.0,26427.16,27646.48,73092.332291],[1609070400000,27647.55,27777.0,25700.0,26281.66,75363.253923],[1609113600000,26281.54,27356.3,26101.0,26859.07,39077.031045],[1609156800000,26859.07,27500.0,26415.09,27079.41,40644.711451],[1609200000000,27079.42,27116.78,25880.0,26876.4,33494.57837],[1609243200000,26874.55,27410.0,26204.99,27385.0,35917.014236],[1609286400000,27385.0,28598.74,27320.0,27838.82,54649.488582],[1609329600000,27836.95,28996.0,27577.0,28875.54,40706.569244],[1609372800000,28875.55,29300.0,28120.67,28910.3,37756.299587],[1609416000000,28910.29,29169.55,27850.0,28923.63,37752.205565],[1609459200000,28923.63,29470.0,28690.17,29313.49,27153.072146],[1609502400000,29313.49,29600.0,28624.57,29331.69,27029.852865],[1609545600000,29331.7,29899.0,28946.53,29755.0,26485.475979],[1609588800000,29754.99,33300.0,29741.39,32178.33,103508.397383],[1609632000000,32176.45,34778.11,31962.99,34413.53,59827.96207],[1609675200000,34413.53,34600.0,32267.0,33000.05,61129.60468],[1609718400000,33000.05,33600.0,28130.0,30743.06,82527.133554],[1609761600000,30742.99,32185.67,30454.25,31988.71,58372.752136],[1609804800000,31989.75,32853.38,29900.0,31776.66,57087.736878],[1609848000000,31776.66,34360.0,31111.78,33949.53,58962.26016],[1609891200000,33949.53,35766.58,33288.0,34918.53,62995.369436],[1609934400000,34918.54,36939.21,34052.42,36769.36,64143.831874],[1609977600000,36769.36,37913.72,36300.0,37822.09,53191.397702],[1610020800000,37825.64,40365.0,36500.0,39432.28,79634.302735],[1610064000000,39432.48,41500.45,36500.0,41286.67,68099.923855],[1610107200000,41286.67,41950.0,38652.0,40582.81,71690.033644],[1610150400000,40586.96,41237.44,38720.0,40565.77,40888.602045],[1610193600000,40565.77,41380.0,39869.0,40088.22,34897.37763],[1610236800000,40088.22,41350.0,38888.0,39181.76,39820.585147],[1610280000000,39175.09,40126.0,35111.11,38150.02,78388.959356],[1610323200000,38150.02,38264.74,32538.0,34198.56,109921.202527],[1610366400000,34198.55,35638.55,30420.0,35404.47,141234.93576],[1610409600000,35410.37,36628.0,33677.03,35410.99,62106.571642],[1610452800000,35410.99,35688.82,32531.0,34051.24,71841.580354],[1610496000000,34049.15,35250.0,32380.0,34385.48,67383.085009],[1610539200000,34385.48,37850.0,34017.0,37371.38,57094.829929],[1610582400000,37371.38,38786.1,36701.23,38365.86,45557.5264],[1610625600000,38365.86,40100.0,37707.0,39144.5,57392.863021],[1610668800000,39145.21,39747.76,37554.94,38108.88,39014.962364],[1610712000000,38108.87,38194.04,34408.0,36742.22,79285.958552],[1610755200000,36737.43,37950.0,35520.0,37680.0,43331.386766],[1610798400000,37680.0,37886.0,35357.8,35994.98,43017.044742],[1610841600000,35994.98,36744.05,33850.0,35267.17,45399.876134],[1610884800000,35270.0,36852.5,34666.0,35828.61,34757.85125],[1610928000000,35824.99,36650.0,34800.0,36442.08,34515.956404],[1610971200000,36443.91,37469.83,35400.0,36631.27,36182.162346],[1611014400000,36622.46,37535.27,36002.01,37266.49,41802.410271],[1611057600000,37263.73,37850.0,35844.06,35891.49,37808.897498],[1611100800000,35901.94,36415.31,34000.0,34426.17,46893.421226],[1611144000000,34426.17,35670.0,33400.0,35468.23,42475.001692],[1611187200000,35468.23,35600.0,32009.68,32208.62,54812.83014],[1611230400000,32206.89,32784.31,30071.0,30850.13,80191.246518],[1611273600000,30851.99,32152.9,28850.0,31710.88,91497.465132],[1611316800000,31712.09,33826.53,31286.0,32945.17,51474.218917],[1611360000000,32950.0,33456.0,31511.24,31645.49,37130.344616],[1611403200000,31643.9,32538.61,31390.16,32078.0,27464.943059],[1611446400000,32078.0,33071.0,31630.0,32833.37,26502.595863],[1611489600000,32833.37,32931.59,30900.0,32259.9,31475.442103],[1611532800000,32259.45,33797.96,32175.61,33185.26,37059.5798],[1611576000000,33185.25,34875.0,31910.0,32254.2,51439.647121],[1611619200000,32254.19,32827.33,31100.0,31796.95,42546.690792],[1611662400000,31798.65,32921.88,30837.37,32467.77,42425.516118],[1611705600000,32464.01,32557.29,30578.94,30639.05,34593.290206],[1611748800000,30635.74,31649.99,29241.72,30366.15,61318.671505],[1611792000000,30362.19,31876.63,29842.1,31437.37,38504.403685],[1611835200000,31437.37,33783.98,31161.96,33364.86,54116.741932],[1611878400000,33368.18,37990.0,31915.4,37025.32,129828.236536],[1611921600000,37023.83,38531.9,33500.0,34252.2,101998.76909],[1611964800000,34246.28,34933.0,32825.0,33660.4,50394.577542],[1612008000000,33660.4,34800.0,33410.63,34262.88,34495.103798],[1612051200000,34262.89,34342.69,33205.0,33563.23,26533.64027],[1612094400000,33563.24,34220.0,32171.67,33092.98,42208.640114],[1612137600000,33092.97,34717.27,32296.16,34183.33,49546.369401],[1612180800000,34183.33,34460.0,33133.26,33526.37,33171.907481],[1612224000000,33517.09,35668.1,33418.0,34720.15,41601.98797],[1612267200000,34722.97,35984.33,34333.0,35466.24,36454.67191],[1612310400000,35472.71,36845.0,35362.38,35969.41,38504.432089],[1612353600000,35969.41,37662.63,35810.9,37618.87,42279.901574],[1612396800000,37620.26,38708.27,36662.45,37321.75,51452.791921],[1612440000000,37319.43,37783.83,36161.95,36936.66,40627.943977],[1612483200000,36936.65,37800.0,36570.0,37691.32,30365.465789],[1612526400000,37691.32,38310.12,37230.0,38290.24,36315.868486],[1612569600000,38289.32,40479.86,38215.94,40199.99,54576.754501],[1612612800000,40199.52,40955.51,39035.33,39186.94,44180.556682],[1612656000000,39181.01,39700.0,37923.0,39046.6,41863.5133],[1612699200000,39044.37,39272.69,37351.0,38795.69,42500.166463],[1612742400000,38795.69,39498.99,37988.89,39423.08,31705.901991],[1612785600000,39423.08,46794.45,39094.01,46374.87,106891.634923],[1612828800000,46374.86,48142.19,45500.0,46380.92,67280.043103],[1612872000000,46390.95,47499.43,44961.09,46420.42,48219.818609],[1612915200000,46420.42,47310.0,45589.98,46586.56,40621.020552],[1612958400000,46586.55,46593.34,43727.0,44807.58,56533.161648],[1613001600000,44807.58,46546.47,43994.02,46061.49,30148.103505],[1613044800000,46061.48,48678.9,46060.03,47969.51,59412.977949],[1613088000000,47968.66,48985.8,46789.0,47562.42,41699.073043],[1613131200000,47560.06,48150.0,46125.0,47287.6,44170.962654],[1613174400000,47298.15,48150.0,46251.0,46589.2,35575.801107],[1613217600000,46586.23,47400.14,46202.53,47153.69,28192.296292],[1613260800000,47156.78,49404.94,47014.17,49055.16,40328.684688],[1613304000000,49055.17,49707.43,48101.38,48577.79,33406.790845],[1613347200000,48580.47,49010.92,45570.79,47802.66,46510.415632],[1613390400000,47802.67,48801.0,47423.99,47911.1,32887.741152],[1613433600000,47911.1,49998.0,47003.62,48915.48,38578.286178],[1613476800000,48915.49,50689.18,47750.0,49133.45,50234.98012],[1613520000000,49133.45,51678.36,48947.0,51273.46,47097.601242],[1613563200000,51270.86,52618.74,50542.3,52119.71,38646.036576],[1613606400000,52117.67,52530.0,51133.0,51374.07,30814.839409],[1613649600000,51375.12,52285.0,50901.9,51552.6,29943.207545],[1613692800000,51552.61,52984.99,50710.2,52710.0,33629.075711],[1613736000000,52709.99,56368.0,52315.37,55906.0,46030.702309],[1613779200000,55906.0,56609.14,55030.0,56355.91,33880.526925],[1613822400000,56355.94,57700.46,53863.93,55841.19,47067.678389],[1613865600000,55841.19,57827.0,55477.59,57284.79,28622.724512],[1613908800000,57284.78,58352.8,56589.0,57408.57,29543.983999],[1613952000000,57412.35,57508.47,53505.7,54524.94,48444.507099],[1613995200000,54515.0,54989.46,47622.0,54087.67,85574.927845],[1614038400000,54087.67,54183.59,44892.56,46369.29,100284.253046],[1614081600000,46359.14,49600.0,45251.0,48891.0,69090.772005],[1614124800000,48891.0,51374.99,46988.69,50360.02,47767.220857],[1614168000000,50360.02,51294.0,48028.18,49676.2,44113.988395],[1614211200000,49676.21,50884.88,48581.71,50294.8,31541.566196],[1614254400000,50299.0,52041.73,46674.34,47073.73,51769.106925],[1614297600000,47073.73,47800.0,44106.78,46427.65,64718.349435],[1614340800000,46427.65,48424.11,45000.0,46276.87,44704.851228],[1614384000000,46276.88,48394.0,46156.24,47299.99,34151.2073],[1614427200000,47299.99,47800.0,45000.0,46106.43,31909.626992],[1614470400000,46103.67,46638.46,43738.65,45284.86,40735.297103],[1614513600000,45287.25,45919.61,43000.0,45135.66,42320.071939],[1614556800000,45134.11,48050.0,44950.53,47722.78,40336.152609],[1614600000000,47722.42,49790.0,47450.32,49587.03,44749.959039],[1614643200000,49595.76,50200.0,48270.69,48844.13,30556.152452],[1614686400000,48844.14,49699.99,47047.6,48440.65,33664.909688],[1614729600000,48436.61,51777.0,48100.71,51666.33,37126.738691],[1614772800000,51665.83,52640.0,50260.0,50349.37,43909.175014],[1614816000000,50349.37,51773.88,48524.86,49323.32,41662.155592],[1614859200000,49323.31,50569.41,47500.0,48374.09,40987.561237],[1614902400000,48374.09,48376.2,46300.0,47478.87,36049.735337],[1614945600000,47478.86,49448.93,46885.0,48751.71,42142.761035],[1614988800000,48746.81,49156.0,48000.0,48171.01,18413.207856],[1615032000000,48171.02,49200.0,47070.0,48882.2,25986.026386],[1615075200000,48882.2,51148.22,48882.2,50705.52,28785.606159],[1615118400000,50705.52,51450.03,49758.01,50971.75,26449.421873],[1615161600000,50959.11,51847.38,49274.67,50496.82,34029.115289],[1615204800000,50490.39,52402.78,50100.01,52375.17,32958.244375],[1615248000000,52375.18,54448.0,51789.41,54233.32,41905.368616],[1615291200000,54235.88,54895.0,53538.77,54884.5,29751.36846],[1615334400000,54874.67,55813.09,53005.0,54858.47,38501.262878],[1615377600000,54858.47,57387.69,54834.0,55851.59,46247.976065],[1615420800000,55851.59,56499.98,54272.82,56227.34,36375.483573],[1615464000000,56233.42,58150.0,55702.09,57773.16,45539.329286],[1615507200000,57773.15,58081.51,55826.05,56500.0,31926.26074],[1615550400000,56499.99,57768.0,54962.84,57221.72,41479.145307],[1615593600000,57221.72,60200.0,56078.23,59849.74,42678.205314],[1615636800000,59853.58,61844.0,59232.53,61188.39,40566.886032],[1615680000000,61188.38,61724.79,59354.62,60308.31,26961.693057],[1615723200000,60308.3,60750.0,58966.78,58968.31,25639.359693],[1615766400000,58976.08,60633.43,54600.0,56150.79,61069.408274],[1615809600000,56150.8,57312.47,55050.0,55605.2,41702.019024],[1615852800000,55605.2,56400.0,53271.34,55471.21,46735.185506],[1615896000000,55464.11,56938.29,54596.89,56900.75,31251.508849],[1615939200000,56900.74,57189.43,54326.27,54840.0,27706.988793],[1615982400000,54840.01,58974.73,54123.69,58912.97,42714.632048],[1616025600000,58912.97,59561.54,57870.38,58170.37,27673.911119],[1616068800000,58168.69,60129.97,57023.0,57648.16,38906.495556],[1616112000000,57641.0,58888.0,56270.74,58831.33,26033.740685],[1616155200000,58831.34,59468.0,57950.59,58030.01,26358.912276],[1616198400000,58030.01,59299.0,57820.17,59242.47,18954.839803],[1616241600000,59242.91,59880.0,57966.85,58102.28,25522.101973],[1616284800000,58100.02,58589.1,55450.11,56267.65,26183.881965],[1616328000000,56270.13,58113.0,55870.23,57351.56,22380.588309],[1616371200000,57351.56,58430.73,56289.0,57713.79,21729.029804],[1616414400000,57713.79,57761.0,53650.0,54083.25,40852.596365],[1616457600000,54083.25,55344.26,53000.0,54249.81,32172.986125],[1616500800000,54249.8,55830.9,54190.1,54340.89,27616.379302],[1616544000000,54342.8,56662.08,53511.39,56541.03,33745.144335],[1616587200000,56536.08,57200.0,51700.0,52303.65,49792.320686],[1616630400000,52303.66,53287.0,51500.0,52163.19,35507.649203],[1616673600000,52163.2,52720.24,50427.56,51293.78,51892.885335],[1616716800000,51293.78,53826.48,51214.6,52710.96,33285.624095],[1616760000000,52710.95,55073.46,52508.19,55025.59,30528.150597],[1616803200000,55025.59,55555.0,54311.6,54442.89,22889.396971],[1616846400000,54442.89,56700.36,53950.0,55817.14,27216.078084],[1616889600000,55817.14,56559.75,55572.0,55787.03,17209.102654],[1616932800000,55787.02,56490.0,54691.84,55777.63,21841.284857],[1616976000000,55777.65,58350.0,54800.01,57854.32,34723.395052],[1617019200000,57854.14,58405.82,57103.43,57635.47,33134.542346],[1617062400000,57635.46,59335.0,57071.35,59240.34,31365.967438],[1617105600000,59240.33,59368.0,58380.02,58746.57,23756.475684],[1617148800000,58746.57,59800.0,56769.0,58015.02,31504.582992],[1617192000000,58015.02,59648.52,57641.06,58740.55,29470.959674],[1617235200000,58739.46,59490.0,58115.0,58584.32,24561.02506],[1617278400000,58584.32,59263.3,57935.45,58720.44,22854.59216],[1617321600000,58720.45,60200.0,58455.1,59542.78,26379.224063],[1617364800000,59542.78,59624.86,58428.57,58950.01,21003.194718],[1617408000000,58950.01,59791.72,58750.96,59255.02,18215.089632],[1617451200000,59256.07,59454.83,56880.0,57051.94,29194.762481],[1617494400000,57051.95,57787.79,56388.0,57275.55,21589.242406],[1617537600000,57278.23,58492.85,57000.0,58202.01,19724.839567],[1617580800000,58202.01,58387.35,56777.77,57756.36,23743.3975],[1617624000000,57756.36,59272.0,57746.74,59129.99,30514.61829],[1617667200000,59129.99,59495.24,58300.0,58541.34,25441.213211],[1617710400000,58541.34,58998.0,57413.02,57991.15,28759.787516],[1617753600000,57990.03,58655.0,55700.0,56320.47,39163.804789],[1617796800000,56320.47,56937.15,55473.0,55953.45,32064.60087],[1617840000000,55953.44,57333.85,55700.0,56421.18,21771.756513],[1617883200000,56421.17,58153.31,56311.77,58077.52,22511.390506],[1617926400000,58077.52,58894.9,57654.0,58527.19,20329.294343],[1617969600000,58527.2,58783.47,57870.57,58142.54,20502.590568],[1618012800000,58142.55,61500.0,57900.01,60575.94,41640.400834],[1618056000000,60575.94,60800.0,58374.61,59769.13,28266.023283],[1618099200000,59769.13,60699.0,59339.83,59721.84,21798.355304],[1618142400000,59721.85,60190.0,59232.52,60002.43,19358.360087],[1618185600000,59998.8,61300.0,59350.59,60241.5,32013.055593],[1618228800000,60241.5,60584.28,59610.96,59860.0,24361.981524],[1618272000000,59860.01,63287.88,59805.15,62942.21,49488.942806],[1618315200000,62942.21,63777.77,62500.0,63575.0,33359.74594],[1618358400000,63575.01,64854.0,63012.84,64511.21,39495.118455],[1618401600000,64509.48,64640.58,61301.0,62959.53,43121.225538],[1618444800000,62959.53,63491.45,62020.0,62361.12,24245.927181],[1618488000000,62359.11,63800.0,62308.0,63159.98,27403.773159],[1618531200000,63158.74,63520.61,60000.0,60853.81,50162.806384],[1618574400000,60853.8,62087.98,60250.0,61334.8,41601.3335],[1618617600000,61334.81,62506.05,60700.55,60886.91,29346.746408],[1618660800000,60886.93,61222.0,59580.91,60006.66,29565.50972],[1618704000000,60006.67,60499.0,50931.3,53308.92,84171.412655],[1618747200000,53299.32,56688.28,53200.0,56150.01,40710.719169],[1618790400000,56150.01,57526.81,55690.62,57107.4,37694.212507],[1618833600000,57107.41,57142.2,54221.58,55633.14,40534.82976],[1618876800000,55633.14,56419.13,53329.96,56266.83,35097.604269],[1618920000000,56266.83,57076.24,54649.58,56425.0,37646.877882],[1618963200000,56425.0,56757.91,54276.85,54563.37,30834.758241],[1619006400000,54563.36,56346.7,53536.02,53787.63,36149.998668],[1619049600000,53787.62,55223.0,52561.0,54866.62,46993.784832],[1619092800000,54866.63,55521.48,50500.0,51690.96,57662.846505],[1619136000000,51690.95,52131.85,47500.0,50070.36,93898.992569],[1619179200000,50070.36,51301.34,48541.0,51125.14,38331.78815],[1619222400000,51110.56,51166.22,48657.14,49073.71,30044.0408],[1619265600000,49072.12,51000.0,48900.0,50047.84,25317.471773],[1619308800000,50047.84,50452.85,49161.94,49550.73,16950.622653],[1619352000000,49550.74,50567.91,46930.0,49066.77,41305.022351],[1619395200000,49066.76,53685.0,48753.44,53598.39,47363.477689],[1619438400000,53598.39,54356.62,52600.36,54001.39,38947.324435],[1619481600000,54001.38,55242.32,53222.0,55152.43,27949.747474],[1619524800000,55152.43,55460.0,54258.32,55011.97,26114.287201],[1619568000000,55011.97,55738.0,53813.16,54853.26,28655.771641],[1619611200000,54853.26,56428.0,54002.0,54846.22,26474.687374],[1619654400000,54846.23,55195.84,53482.22,54300.16,24570.007237],[1619697600000,54300.16,54531.89,52330.94,53555.0,27916.012218],[1619740800000,53555.0,54792.33,53013.01,54230.63,25664.890133],[1619784000000,54230.64,57963.0,54170.89,57694.27,42914.019912],[1619827200000,57697.25,58458.07,57116.16,57816.9,24016.883376],[1619870400000,57816.91,58043.01,56956.14,57800.37,18583.46846],[1619913600000,57797.35,57911.02,56035.25,57090.0,20527.919949],[1619956800000,57090.0,57286.96,56212.0,56578.21,16284.958914],[1620000000000,56578.21,58981.44,56525.0,58657.63,28111.417607],[1620043200000,58657.64,58770.0,56435.0,57169.39,29538.513679],[1620086400000,57169.39,57200.0,54580.0,56143.42,36120.203391],[1620129600000,56143.43,56321.18,53046.69,53200.01,49204.422512],[1620172800000,53205.05,55809.24,52900.0,55108.95,33166.125018],[1620216000000,55108.95,58069.82,55032.65,57436.11,44097.798421],[1620259200000,57436.11,58360.0,56331.66,57988.0,31830.100252],[1620302400000,57988.0,58099.0,55200.0,56393.68,38351.571656],[1620345600000,56393.68,57122.17,55241.63,56464.74,33341.241004],[1620388800000,56464.74,58650.0,56228.24,57314.75,41201.506825],[1620432000000,57315.49,59379.26,56900.0,58556.09,31740.845496],[1620475200000,58556.09,59500.0,57472.95,58862.05,37969.060532],[1620518400000,58866.53,59300.0,57535.61,57907.49,37802.016999],[1620561600000,57907.49,58439.7,56235.66,58240.84,32004.102911],[1620604800000,58240.83,59500.0,57301.81,58070.63,33274.291578],[1620648000000,58070.63,58593.7,53400.0,55816.14,56312.057672],[1620691200000,55816.14,56435.48,54370.0,55210.47,34788.669726],[1620734400000,55210.47,56862.43,54766.44,56670.02,29540.870824],[1620777600000,56670.02,58000.01,55950.45,56421.46,31937.583393],[1620820800000,56421.45,56900.0,48600.0,49631.32,67905.206443],[1620864000000,49537.15,51367.19,46000.0,49777.01,87065.474931],[1620907200000,49777.01,50884.34,47000.0,49670.97,60266.52719],[1620950400000,49671.92,50958.32,48799.75,50538.14,42811.709289],[1620993600000,50538.13,51483.0,49030.0,49841.45,37270.495017],[1621036800000,49844.16,50700.0,47721.84,48929.74,41428.217325],[1621080000000,48929.73,49697.63,46555.0,46762.99,48009.232034],[1621123200000,46762.99,49795.89,46467.0,49014.99,34559.14134],[1621166400000,49014.99,49249.06,43825.39,46431.5,79710.671435],[1621209600000,46426.83,46686.0,42196.97,45731.39,92580.824127],[1621252800000,45733.55,45791.04,42001.0,43538.04,74076.348609],[1621296000000,43538.02,45799.29,43150.79,45321.02,49574.07961],[1621339200000,45318.76,45341.84,42250.02,42849.78,67405.781174],[1621382400000,42849.78,43584.9,36333.0,38700.0,132848.175894],[1621425600000,38700.0,40442.0,30000.0,36690.09,221499.067267],[1621468800000,36671.23,40780.87,34850.0,40475.17,110715.444044],[1621512000000,40476.68,42451.67,38110.0,40526.64,92302.152879],[1621555200000,40525.39,42200.0,39222.0,41124.29,57635.845294],[1621598400000,41124.3,41789.4,33488.0,37252.01,144465.042964],[1621641600000,37263.35,38827.52,35200.62,38157.76,73512.076148],[1621684800000,38157.75,38829.0,37000.0,37449.73,53030.167541],[1621728000000,37458.51,38270.64,33800.59,35389.1,83091.899569],[1621771200000,35386.8,35800.0,31111.01,34655.25,134044.147024],[1621814400000,34681.44,37922.18,34031.0,37600.01,80154.218889],[1621857600000,37600.01,39920.0,36818.55,38796.29,81476.675082],[1621900800000,38810.99,39791.77,36486.0,36537.16,61432.704732],[1621944000000,36537.17,38753.98,36419.62,38324.72,50563.523672],[1621987200000,38324.72,40841.0,37800.44,39850.65,52595.376065],[1622030400000,39850.66,40289.75,37900.03,39241.91,52185.397331],[1622073600000,39241.92,39888.02,37134.27,39690.01,43513.834586],[1622116800000,39690.0,40411.14,38195.19,38529.98,43033.324208],[1622160000000,38529.99,38877.83,35100.0,35351.65,67928.438908],[1622203200000,35351.65,37279.98,34684.0,35663.49,67449.190812],[1622246400000,35661.79,37338.58,34567.89,35375.0,47859.846679],[1622289600000,35375.0,35402.34,33632.76,34605.15,64803.24601],[1622332800000,34605.15,36420.0,33379.0,36359.44,43005.279789],[1622376000000,36359.44,36488.0,35100.0,35641.27,30530.107178],[1622419200000,35641.26,37195.0,34153.84,36836.46,53231.820216],[1622462400000,36836.46,37499.0,36333.44,37253.81,40928.915073],[1622505600000,37253.82,37894.81,35902.43,36596.62,38562.294003],[1622548800000,36596.63,37440.0,35666.0,36693.09,42672.369767],[1622592000000,36694.85,37538.07,35920.0,37203.08,33305.057673],[1622635200000,37203.08,38225.0,37058.61,37568.68,34282.314822],[1622678400000,37568.68,39476.0,37170.0,38781.75,40896.147535],[1622721600000,38781.75,39450.0,38288.0,39246.79,34992.958476],[1622764800000,39246.78,39289.07,36072.82,36585.66,53700.41397],[1622808000000,36585.67,37248.94,35555.15,36829.0,37617.385275],[1622851200000,36829.15,37925.0,35667.0,35869.42,32984.824943],[1622894400000,35869.42,36435.0,34800.0,35513.2,37474.796547],[1622937600000,35516.07,36480.0,35405.61,35868.13,22653.801949],[1622980800000,35868.12,36429.28,35222.0,35796.31,24996.404688],[1623024000000,35796.31,36900.0,35498.62,36376.47,29867.923349],[1623067200000,36376.47,36777.47,33300.0,33552.79,47707.029224],[1623110400000,33556.96,34068.01,32123.0,33089.99,61755.690772],[1623153600000,33084.43,33841.98,31000.0,33380.81,61495.498265],[1623196800000,33380.8,35045.55,32396.82,34972.42,56880.567622],[1623240000000,34972.42,37534.79,34512.94,37388.05,79727.029895],[1623283200000,37388.05,38491.0,36242.57,37818.54,56994.344476],[1623326400000,37819.27,38198.23,35782.0,36675.72,52532.940467],[1623369600000,36677.83,37680.4,35936.77,37378.82,42001.137968],[1623412800000,37378.82,37589.0,36511.52,37331.98,36464.867332],[1623456000000,37331.98,37463.63,34600.36,35596.7,57881.168131],[1623499200000,35597.5,36238.0,35300.0,35546.11,29836.381859],[1623542400000,35546.12,36099.0,34757.0,35904.03,29324.169796],[1623585600000,35904.02,39380.0,35670.0,39020.57,57596.855759],[1623628800000,39020.56,39800.0,38730.0,39166.33,45137.295008],[1623672000000,39166.33,41064.05,39040.0,40516.29,63385.096941],[1623715200000,40516.28,40900.0,39531.0,39839.9,34889.651809],[1623758400000,39839.9,41330.0,39506.4,40144.04,45789.971029],[1623801600000,40143.8,40527.14,38877.46,39080.01,38022.855294],[1623844800000,39080.01,39735.52,38116.01,38349.01,49749.121643],[1623888000000,38349.0,39559.88,38213.23,39146.36,31227.084705],[1623931200000,39148.26,39195.9,37365.0,38092.97,48314.222414],[1623974400000,38092.97,38202.84,37063.8,37821.95,37122.295646],[1624017600000,37818.57,37948.55,35129.29,35819.84,58105.747289],[1624060800000,35820.48,36297.3,34803.52,35940.22,35722.096815],[1624104000000,35940.22,36457.0,35360.08,35483.72,32990.352646],[1624147200000,35483.72,35922.0,33724.48,33872.9,39663.366806],[1624190400000,33870.56,36137.72,33336.0,35600.16,50214.804044],[1624233600000,35600.17,35750.0,31710.0,32520.56,97282.556515],[1624276800000,32530.68,33222.22,31251.23,31608.93,71496.316644],[1624320000000,31614.12,33260.0,31112.0,31243.41,65858.880103],[1624363200000,31236.53,33298.78,28805.0,32509.56,138349.299659],[1624406400000,32509.56,34500.0,31683.0,33911.39,69484.835159],[1624449600000,33911.4,34881.0,32749.01,33678.07,57481.265404],[1624492800000,33675.07,33930.23,32286.57,33850.77,41291.780215],[1624536000000,33850.78,35298.0,33751.0,34663.09,45334.024045],[1624579200000,34663.08,35500.0,33234.37,33311.96,46374.216212],[1624622400000,33311.96,33600.77,31275.0,31584.45,69686.914144],[1624665600000,31576.09,32730.0,30151.0,31777.73,61614.203821],[1624708800000,31777.9,32300.24,30505.0,32283.65,46206.171466],[1624752000000,32283.65,33499.0,31973.45,33246.55,52224.402222],[1624795200000,33246.56,34749.0,32357.13,34700.34,44388.841989],[1624838400000,34702.49,35297.71,33960.0,34107.2,44865.585893],[1624881600000,34107.2,35030.92,33862.72,34494.89,37356.681926],[1624924800000,34494.89,35768.9,34225.43,35555.62,42680.339901],[1624968000000,35555.64,36600.0,35343.12,35911.73,48108.456319],[1625011200000,35911.72,36100.0,34401.01,34849.99,38922.286374],[1625054400000,34849.99,35194.04,34017.55,35045.0,38229.91126],[1625097600000,35045.0,35057.57,33001.0,33717.52,38070.479617],[1625140800000,33717.52,33917.93,32711.0,33504.69,33637.786495],[1625184000000,33502.33,33977.04,32699.0,33023.01,29602.741498],[1625227200000,33023.35,33898.95,32872.0,33786.55,26569.43988],[1625270400000,33786.54,34780.0,33316.73,34608.04,24310.590733],[1625313600000,34608.04,34945.61,34250.48,34669.13,18733.987908],[1625356800000,34669.12,35727.0,34357.15,35512.34,24122.546023],[1625400000000,35512.34,35967.85,35135.0,35286.51,19580.929766],[1625443200000,35288.13,35293.78,33300.0,33379.96,35678.775539],[1625486400000,33379.96,34274.33,33125.55,33690.14,28445.098706],[1625529600000,33690.15,35118.88,33634.76,34067.31,32771.462942],[1625572800000,34067.31,34516.38,33532.0,34220.01,25439.133407],[1625616000000,34220.02,34989.0,33941.0,34827.96,30455.751253],[1625659200000,34827.97,35059.09,33777.77,33862.12,23351.770422],[1625702400000,33862.11,33929.64,32077.0,32696.44,45485.838964],[1625745600000,32696.43,33177.06,32350.0,32875.71,24650.641356],[1625788800000,32875.71,33310.0,32261.07,32774.99,24023.219045],[1625832000000,32774.99,34100.0,32635.08,33815.81,23130.720854],[1625875200000,33815.81,34262.0,33458.84,33793.94,17497.863696],[1625918400000,33793.95,34192.0,33004.78,33502.87,17263.311772],[1625961600000,33502.87,33870.0,33306.47,33814.84,12910.21926],[1626004800000,33814.82,34666.0,33654.36,34258.99,18662.428188],[1626048000000,34259.0,34678.43,33525.66,33530.0,22550.602654],[1626091200000,33530.0,33636.92,32658.34,33086.63,25630.801108],[1626134400000,33086.94,33340.0,32742.01,33042.61,17226.546235],[1626177600000,33042.61,33049.0,32202.25,32729.77,23899.814773],[1626220800000,32729.12,32807.41,31550.0,32451.99,27431.091652],[1626264000000,32450.95,33114.03,32280.0,32820.02,19346.731832],[1626307200000,32820.03,33185.25,31800.0,31880.5,22425.051094],[1626350400000,31880.5,32152.97,31133.0,31880.0,29214.525259],[1626393600000,31874.49,32049.45,31020.0,31086.53,23320.424625],[1626436800000,31086.52,32249.18,31067.43,31383.87,25179.439529],[1626480000000,31383.86,31955.92,31164.31,31391.33,18806.673319],[1626523200000,31391.34,31920.0,31341.16,31520.07,15205.568813],[1626566400000,31520.07,32435.0,31463.0,31801.01,18936.777396],[1626609600000,31801.79,31943.0,31108.97,31778.56,16986.93879],[1626652800000,31778.57,31899.0,31155.0,31265.92,17798.930036],[1626696000000,31267.84,31375.0,30407.44,30839.65,29541.538463],[1626739200000,30839.65,31063.07,29278.0,29692.79,38528.35823],[1626782400000,29693.63,29994.41,29279.13,29790.35,22505.690787],[1626825600000,29790.34,31655.0,29482.61,31534.11,33913.94554],[1626868800000,31534.12,32858.0,31419.6,32144.51,48882.319588],[1626912000000,32144.51,32376.78,31708.0,31913.64,23325.70687],[1626955200000,31913.64,32591.35,31724.39,32287.83,22822.385563],[1626998400000,32287.58,32915.0,32201.02,32296.51,22562.901482],[1627041600000,32296.51,33650.0,31924.32,33634.09,27549.962144],[1627084800000,33634.1,34065.71,33401.14,33867.0,24215.870913],[1627128000000,33867.0,34500.0,33667.01,34258.14,23761.679225],[1627171200000,34261.51,34800.0,33851.12,34399.04,22866.813523],[1627214400000,34399.04,35398.0,33862.45,35381.02,24986.11479],[1627257600000,35381.02,39799.97,35205.78,38473.61,80488.352905],[1627300800000,38473.61,40550.0,36764.93,37237.6,71964.159819],[1627344000000,37241.33,38069.32,36383.0,38064.87,40882.687284],[1627387200000,38064.87,39542.61,37350.0,39457.87,47514.579731],[1627430400000,39456.61,40900.0,38904.11,40750.84,50469.621931],[1627473600000,40750.84,40871.59,38772.0,40019.56,50874.90651],[1627516800000,40019.57,40640.0,39200.0,39769.99,28551.545539],[1627560000000,39769.99,40419.3,39390.0,40016.48,25446.893744],[1627603200000,40018.49,40250.0,38313.23,38642.46,31767.453455],[1627646400000,38650.0,42316.71,38528.6,42206.37,41835.33135],[1627689600000,42206.36,42448.0,41181.0,41592.15,25524.937875],[1627732800000,41592.14,41984.73,41000.15,41461.83,19324.853137],[1627776000000,41461.84,42599.0,41120.0,41587.01,22822.022306],[1627819200000,41587.0,41810.0,39422.01,39845.44,31131.16402],[1627862400000,39850.27,40480.01,39250.0,39542.42,25320.578852],[1627905600000,39542.43,39975.96,38690.0,39147.82,25516.773102],[1627948800000,39146.86,39780.0,37955.52,38490.01,27445.983088],[1627992000000,38490.02,38703.0,37642.03,38207.05,29671.452765],[1628035200000,38207.04,38566.82,37508.56,38160.06,20500.995061],[1628078400000,38160.06,39969.66,38154.32,39723.18,31828.357369],[1628121600000,39723.17,39849.61,37821.0,38008.38,28205.236076],[1628164800000,38008.45,41350.0,37332.7,40862.46,56138.519545],[1628208000000,40862.46,41199.99,39853.86,40507.56,30144.208086],[1628251200000,40507.56,43392.43,40300.0,42836.87,45609.733261],[1628294400000,42836.87,43989.49,42579.16,43800.03,31781.493931],[1628337600000,43800.03,44700.0,42446.41,44572.54,41615.246877],[1628380800000,44572.54,45310.0,43785.0,44452.06,35807.356115],[1628424000000,44452.05,45198.27,43261.0,43794.37,33521.736583],[1628467200000,43794.36,46048.5,42779.0,45930.01,35768.156054],[1628510400000,45930.01,46454.15,44900.0,46253.4,38819.728791],[1628553600000,46248.87,46700.0,45192.79,45345.05,25510.446705],[1628596800000,45345.05,46097.99,44589.46,45584.99,28304.196716],[1628640000000,45585.0,46571.42,45341.14,45924.08,23290.889755],[1628683200000,45922.33,46743.47,45510.66,45511.0,29444.012222],[1628726400000,45510.67,46218.12,44600.0,44752.56,28772.671435],[1628769600000,44752.56,44968.29,43770.0,44399.0,26493.437346],[1628812800000,44400.06,46537.15,44217.39,46138.47,22256.698427],[1628856000000,46138.46,47886.0,46128.18,47800.0,25982.672004],[1628899200000,47799.99,48144.0,45971.03,46569.99,27055.632517],[1628942400000,46570.54,47374.67,46100.0,47068.51,19058.726505],[1628985600000,47068.5,47372.27,45519.0,45923.57,20846.146754],[1629028800000,45923.57,47299.15,45500.0,46973.82,21264.56458],[1629072000000,46973.82,48053.83,46741.44,47516.95,25689.826565],[1629115200000,47516.95,47709.12,45660.0,45901.29,26790.747449],[1629158400000,45901.3,47160.0,45239.45,46849.43,24959.805366],[1629201600000,46845.15,47082.6,44376.0,44695.95,32079.536263],[1629244800000,44695.95,45560.0,44203.28,44746.59,27423.499868],[1629288000000,44746.6,46000.0,44401.0,44705.29,26675.916117],[1629331200000,44699.37,45234.56,43927.7,44215.25,24403.234655],[1629374400000,44215.24,47033.0,44123.65,46760.62,29008.519265],[1629417600000,46760.62,47390.0,46622.99,46922.34,23410.728128],[1629460800000,46922.34,49382.99,46888.19,49322.47,33439.6241],[1629504000000,49322.47,49400.0,48222.0,48501.87,24272.303844],[1629547200000,48501.88,49757.04,48434.07,48821.87,22472.83274],[1629590400000,48821.88,49500.0,48601.0,49132.04,14085.888918],[1629633600000,49132.04,49489.73,48050.0,49239.22,22921.998877],[1629676800000,49239.22,50500.0,49070.01,50394.85,29618.617757],[1629720000000,50394.85,50459.93,49029.0,49488.85,22843.924197],[1629763200000,49488.85,49860.0,48776.26,49429.99,19167.76811],[1629806400000,49430.0,49455.92,47600.0,47674.01,31846.826638],[1629849600000,47674.01,48603.84,47126.28,47570.01,22594.114271],[1629892800000,47570.01,49264.3,47324.99,48973.32,22061.716071],[1629936000000,48973.32,49352.84,46560.01,46835.89,28094.22669],[1629979200000,46835.9,47439.0,46250.0,46843.87,21277.051084],[1630022400000,46843.86,47794.96,46348.0,47453.83,20798.669622],[1630065600000,47453.82,49149.93,47032.63,49069.9,21269.435343],[1630108800000,49069.9,49299.0,48626.49,48674.72,13415.317926],[1630152000000,48670.48,49200.0,48346.88,48895.35,13265.74586],[1630195200000,48895.35,49632.27,47762.54,48159.98,19178.067743],[1630238400000,48159.98,49385.42,48105.03,48767.83,13474.21573],[1630281600000,48767.84,48888.61,47610.6,47902.76,17020.66265],[1630324800000,47902.76,48696.87,46853.0,46982.91,23267.68818],[1630368000000,46982.91,48072.92,46700.0,47969.51,25988.29198],[1630411200000,47969.51,48246.11,46744.57,47100.89,22657.23539],[1630454400000,47100.89,47770.0,46512.0,47713.31,20946.73547],[1630497600000,47713.3,49156.0,47252.0,48810.52,28957.91981],[1630540800000,48810.51,50450.0,48584.06,50072.61,31914.391109],[1630584000000,50072.61,50450.13,49186.0,49246.64,22496.379429],[1630627200000,49246.63,50485.0,48316.84,50168.54,29553.402886],[1630670400000,50168.55,51000.0,49570.0,49999.14,29472.241271],[1630713600000,49998.0,50535.69,49575.83,49902.94,17970.49963],[1630756800000,49902.94,50317.05,49370.0,49915.64,16694.15996],[1630800000000,49917.54,50390.01,49450.0,50198.78,15561.98618],[1630843200000,50198.78,51900.0,50014.21,51756.88,24982.849693],[1630886400000,51756.88,52188.8,51282.05,51400.67,24413.990599],[1630929600000,51400.68,52780.0,50969.33,52663.9,24835.676482],[1630972800000,52666.2,52920.0,50402.0,50941.48,37569.853159],[1631016000000,50943.75,51124.91,42843.05,46863.73,85478.94956],[1631059200000,46868.57,47340.99,44412.02,46394.09,38651.82895],[1631102400000,46394.82,46900.0,45583.0,46048.31,26417.48625],[1631145600000,46048.31,46560.0,45513.08,46293.15,23302.5082],[1631188800000,46293.15,47399.97,45599.0,46395.14,27349.15182],[1631232000000,46395.14,47033.0,45623.44,46331.86,19852.7188],[1631275200000,46331.85,46494.99,44132.29,44850.91,29195.54738],[1631318400000,44842.2,45727.49,44722.22,45555.04,16021.04674],[1631361600000,45555.68,45987.93,44974.79,45173.69,14419.36136],[1631404800000,45173.68,46200.0,44742.06,46085.9,14895.06706],[1631448000000,46085.91,46460.0,44900.0,46025.24,17199.21346],[1631491200000,46025.23,46285.71,44164.2,44859.24,26603.71216],[1631534400000,44859.24,46880.0,43370.0,44940.73,38825.4384],[1631577600000,44940.72,46178.43,44594.44,45973.8,16885.68571],[1631620800000,45973.79,47250.0,45756.16,47111.52,27970.16528],[1631664000000,47103.28,47699.0,46682.32,47560.74,20428.71441],[1631707200000,47560.74,48500.0,47282.79,48121.41,22775.99733],[1631750400000,48121.4,48557.0,47337.58,47895.01,19910.36954],[1631793600000,47895.01,48226.38,47021.1,47737.82,20814.71941],[1631836800000,47737.81,48150.0,47278.9,47403.56,16474.79731],[1631880000000,47403.56,47730.0,46699.56,47299.98,17987.13045],[1631923200000,47299.98,48843.2,47035.56,48367.16,17761.27338],[1631966400000,48367.16,48680.0,47800.51,48292.74,13145.197],[1632009600000,48292.75,48372.83,47180.32,47327.73,13284.56142],[1632052800000,47327.73,47785.0,46829.18,47241.75,16562.68207],[1632096000000,47241.75,47347.25,43240.33,43739.75,36510.8979],[1632139200000,43734.0,44250.0,42500.0,43015.62,41492.626543],[1632182400000,43016.64,43639.0,40200.0,43288.97,35981.960793],[1632225600000,43288.97,43550.0,39600.0,40734.38,48552.119692],[1632268800000,40734.09,42749.4,40565.39,41928.32,28073.82608],[1632312000000,41928.31,44000.55,41874.65,43543.61,30275.22934],[1632355200000,43546.37,44386.6,43069.09,43648.15,22256.60026],[1632398400000,43648.15,44978.0,43394.0,44865.26,26442.97629],[1632441600000,44865.26,45200.0,40675.0,41527.5,50196.490792],[1632484800000,41527.5,43200.0,40843.82,42810.57,33916.9355],[1632528000000,42810.58,42966.84,41646.28,42485.03,19481.56104],[1632571200000,42485.03,42813.34,42156.33,42670.64,14113.01085],[1632614400000,42670.63,43746.9,40750.0,43063.57,31401.21088],[1632657600000,43063.57,43950.0,42673.67,43160.9,18478.78677],[1632700800000,43160.9,44350.0,42933.0,43747.69,18986.60005],[1632744000000,43747.68,44089.75,42098.0,42147.35,20790.24378],[1632787200000,42147.35,42787.38,41514.12,42101.49,21113.24889],[1632830400000,42105.61,42593.69,40888.0,41026.54,22259.01351],[1632873600000,41025.01,42500.0,40753.88,42399.98,15436.1608],[1632916800000,42399.98,42590.0,40900.0,41524.28,18075.37407],[1632960000000,41524.29,43830.0,41410.17,43072.29,23983.31167],[1633003200000,43072.29,44141.37,42819.86,43824.1,22397.91614],[1633046400000,43820.01,47786.7,43283.03,47488.08,35821.67396],[1633089600000,47488.07,48495.0,46763.68,48141.61,30423.20096],[1633132800000,48141.6,48224.01,47430.18,47683.45,14044.89686],[1633176000000,47683.46,48336.59,47500.0,47634.9,16464.08445],[1633219200000,47634.89,48100.0,47088.0,47974.86,11709.8212],[1633262400000,47974.86,49228.08,47601.89,48200.01,19115.23481],[1633305600000,48200.01,48280.71,47234.21,47585.85,15125.09339],[1633348800000,47585.84,49536.12,46891.0,49224.94,31671.40033],[1633392000000,49224.93,50350.0,49022.4,49877.06,22148.83284],[1633435200000,49877.06,51886.3,49575.94,51471.99,29976.83509],[1633478400000,51471.99,51828.0,50382.41,51306.56,31357.17617],[1633521600000,51306.57,55750.0,51259.84,55315.0,48520.369011],[1633564800000,55315.0,55332.31,53786.13,54305.54,29922.45379],[1633608000000,54305.53,54700.0,53357.0,53785.22,24994.92387],[1633651200000,53785.22,56100.0,53617.61,55242.72,26675.98496],[1633694400000,55242.71,55300.0,53775.83,53951.43,19484.27289],[1633737600000,53955.67,55340.3,53661.67,54792.68,20611.92585],[1633780800000,54792.68,55489.0,54323.0,54949.72,34565.15428],[1633824000000,54949.72,56074.43,54080.0,55144.99,43570.39365],[1633867200000,55145.0,56561.31,54333.85,54659.0,45667.442478],[1633910400000,54659.01,57049.0,54415.06,56407.51,29034.003138],[1633953600000,56406.68,57839.04,56092.33,57471.35,23899.162613],[1633996800000,57471.35,57680.0,56400.0,57240.14,21327.17184],[1634040000000,57240.14,57450.0,53879.0,55996.93,32144.11366],[1634083200000,55996.91,56599.99,54167.19,55210.79,26330.91106],[1634126400000,55210.8,57777.0,54521.74,57367.0,29477.53386],[1634169600000,57370.83,58532.54,57138.72,57622.42,22543.754071],[1634212800000,57622.42,58086.98,56818.05,57347.94,20509.58271],[1634256000000,57347.94,59998.0,56850.0,59527.99,37232.035841],[1634299200000,59527.99,62933.0,59187.66,61672.42,45280.872181],[1634342400000,61672.42,62378.42,61120.0,61597.26,18302.45589],[1634385600000,61597.26,61605.81,60150.0,60875.57,17165.42507],[1634428800000,60875.57,61465.9,60299.33,60939.89,13899.51316],[1634472000000,60939.9,61718.39,58963.0,61528.33,25199.72808],[1634515200000,61528.32,62695.78,60579.02,60933.04,27425.41008],[1634558400000,60933.04,62377.73,59844.45,62009.84,24373.03836],[1634601600000,62005.6,62998.0,61526.62,62128.39,17756.493798],[1634644800000,62128.39,64486.0,61322.22,64280.59,35871.613946],[1634688000000,64280.59,64375.34,63481.4,63791.1,14514.96585],[1634731200000,63788.0,67000.0,63760.0,66001.41,36913.969006],[1634774400000,66001.4,66639.74,64062.82,64827.9,33870.36104],[1634817600000,64836.51,65599.98,62000.0,62193.15,34668.28433],[1634860800000,62193.15,63732.39,62000.0,63376.8,20556.46327],[1634904000000,63376.81,63709.5,60000.0,60688.22,31562.89559],[1634947200000,60688.23,61688.0,59562.15,61552.23,15298.35434],[1634990400000,61552.24,61747.64,60710.36,61286.75,12328.58244],[1635033600000,61286.75,61500.0,60157.14,60281.0,10848.02607],[1635076800000,60281.0,61400.0,59510.63,60852.22,20378.55069],[1635120000000,60852.22,63200.0,60650.0,62759.19,19275.27662],[1635163200000,62759.19,63710.63,62530.0,63078.78,17578.56144],[1635206400000,63078.78,63293.48,62184.01,62739.98,14022.58531],[1635249600000,62739.99,62882.99,59817.55,60328.81,26194.91552],[1635292800000,60328.81,61496.0,58000.0,58564.0,37810.08885],[1635336000000,58564.0,59587.35,58101.0,58413.44,24314.40131],[1635379200000,58413.44,61257.82,58075.62,60960.61,26332.07898],[1635422400000,60960.62,62499.0,57820.0,60575.89,34724.27403],[1635465600000,60575.9,62100.0,60174.81,60940.91,21778.23517],[1635508800000,60940.9,62980.0,60699.62,62253.71,22195.66897],[1635552000000,62253.7,62359.25,61054.48,61595.01,13129.86352],[1635595200000,61595.01,62253.0,60673.0,61859.19,18348.26214],[1635638400000,61859.19,62405.3,60279.63,60467.81,21064.75351],[1635681600000,60467.81,61620.06,59945.36,61299.8,18202.88443],[1635724800000,61299.81,62437.74,59405.0,61807.99,26877.20494],[1635768000000,61808.0,62190.0,60322.67,60911.11,17810.46178],[1635811200000,60911.12,63597.8,60624.68,62913.3,23359.53077],[1635854400000,62913.3,64270.0,62584.5,63219.99,23008.75333],[1635897600000,63220.57,63500.0,62722.4,63108.43,16314.34598],[1635940800000,63107.29,63333.0,60382.76,62896.48,27021.74451],[1635984000000,62896.49,63086.31,61230.66,61447.22,17242.07785],[1636027200000,61447.23,62370.0,60677.01,61395.01,18688.85529],[1636070400000,61395.01,62595.72,60820.0,61259.63,16037.35233],[1636113600000,61259.63,61928.37,60721.0,60937.12,15567.13516],[1636156800000,60940.18,61560.49,60081.21,60327.47,14673.90365],[1636200000000,60327.47,61489.63,60050.0,61470.61,10916.67043],[1636243200000,61470.62,62350.0,61322.78,61911.4,12481.08387],[1636286400000,61911.41,63286.35,61650.0,63273.59,13034.60443],[1636329600000,63273.58,66423.0,63273.58,66037.21,32340.31703],[1636372800000,66037.21,67789.0,65122.0,67525.83,22101.777524],[1636416000000,67525.82,68524.25,67015.2,67594.98,22318.865468],[1636459200000,67594.98,68116.56,66222.4,66947.66,22342.5126],[1636502400000,66947.67,67378.7,66233.0,66546.8,14787.90486],[1636545600000,66546.81,69000.0,62822.9,64882.43,50383.599186],[1636588800000,64882.42,65600.07,64100.0,65255.88,21980.5034],[1636632000000,65255.87,65474.47,64402.49,64774.26,15257.47718],[1636675200000,64774.25,65450.7,63501.0,63753.19,19829.74744],[1636718400000,63753.19,64890.0,62278.0,64122.23,24660.36072],[1636761600000,64122.22,64455.0,63360.22,63554.23,9538.98938],[1636804800000,63554.23,65000.0,63427.86,64380.0,12965.98445],[1636848000000,64380.01,65320.0,64056.0,64445.07,11487.66956],[1636891200000,64445.07,65550.51,63576.27,65519.1,14217.40391],[1636934400000,65519.11,66401.82,65244.47,65733.06,16360.13891],[1636977600000,65734.45,65946.63,63400.0,63606.74,21469.23233],[1637020800000,63606.73,63617.31,58574.07,60574.49,53885.81491],[1637064000000,60576.76,61427.0,59105.26,60058.87,23569.34118],[1637107200000,60058.87,60840.23,58373.0,60762.83,28866.21802],[1637150400000,60762.33,60822.27,59334.23,60344.87,17423.16689],[1637193600000,60344.86,60976.0,58962.77,59213.49,20595.38645],[1637236800000,59213.49,59935.0,56474.26,56891.62,41551.61286],[1637280000000,56891.62,57517.14,55600.0,56989.59,27837.49283],[1637323200000,56987.25,58320.0,56700.0,58052.24,22878.39443],[1637366400000,58057.1,58979.97,57932.61,58625.67,13967.78815],[1637409600000,58625.67,59845.0,57353.0,59707.51,19843.80195],[1637452800000,59707.52,59770.78,58486.65,58692.91,14552.52368],[1637496000000,58692.91,60029.76,58500.0,58622.02,17349.70417],[1637539200000,58617.7,58757.14,56766.58,57180.51,21153.56564],[1637582400000,57180.52,59444.0,55610.0,56247.18,30570.75483],[1637625600000,56243.83,58009.99,55317.0,56149.51,29252.53061],[1637668800000,56147.19,57854.39,56093.55,57541.27,20665.31956],[1637712000000,57541.26,57735.0,56136.0,56613.63,17948.90333],[1637755200000,56613.64,57476.03,55837.0,57138.29,21663.14631],[1637798400000,57138.29,58482.66,57000.0,58009.99,21585.30573],[1637841600000,58009.99,59398.9,57900.16,58960.36,20568.20949],[1637884800000,58960.37,59150.0,53680.45,53719.3,41934.23299],[1637928000000,53719.31,54878.38,53500.0,53726.53,23993.63767],[1637971200000,53723.72,55280.0,53610.0,54605.73,16220.51047],[1638014400000,54605.73,55224.44,54011.01,54721.03,13496.4891],[1638057600000,54716.47,54933.8,53666.6,54493.09,14429.91663],[1638100800000,54493.1,57445.05,53256.64,57274.88,21733.79707],[1638144000000,57274.89,58242.09,56666.67,56883.29,18813.81779],[1638187200000,56883.29,58865.97,56799.21,57776.25,21311.4623],[1638230400000,57776.25,57964.18,55875.55,57602.45,19924.35169],[1638273600000,57602.45,59176.99,56500.0,56950.56,29236.70025],[1638316800000,56950.56,57850.0,56630.0,57157.93,18611.29454],[1638360000000,57160.66,59053.55,56458.01,57184.07,26345.34202],[1638403200000,57184.07,57375.47,55777.77,56314.2,19611.87573],[1638446400000,56309.51,57367.67,56001.0,56480.34,17962.18403],[1638489600000,56484.26,57330.0,56050.81,56959.77,15357.16387],[1638532800000,56959.77,57600.0,51680.0,53601.05,43570.5264],[1638576000000,53601.05,53859.1,42000.3,46489.67,83143.670418],[1638619200000,46489.66,49487.76,46489.66,49152.47,31059.70333],[1638662400000,49152.46,49699.0,48315.41,49242.58,19874.2947],[1638705600000,49236.24,49699.05,47727.21,49396.33,25706.52542],[1638748800000,49396.32,49438.18,47100.0,48577.78,31536.44798],[1638792000000,48577.78,50891.11,47822.39,50441.92,27034.76777],[1638835200000,50441.91,51500.0,50332.62,51456.2,17372.10134],[1638878400000,51456.21,51936.33,50039.74,50588.95,20881.36743],[1638921600000,50588.95,50795.45,48824.69,49186.51,16991.66746],[1638964800000,49186.5,51200.0,48600.0,50471.19,21434.2572],[1639008000000,50471.19,50797.76,48898.0,49160.53,15449.78016],[1639051200000,49160.54,49670.5,47320.0,47545.59,22242.90649],[1639094400000,47535.9,48788.29,47439.29,48711.0,17005.09922],[1639137600000,48711.0,50125.0,46852.0,47140.54,27228.47469],[1639180800000,47140.54,48900.0,46751.0,48240.44,16853.6363],[1639224000000,48240.43,49485.71,48160.0,49389.99,12035.55728],[1639267200000,49389.99,49699.95,48638.0,49124.33,10245.74154],[1639310400000,49124.33,50777.0,49107.33,50053.9,15772.19267],[1639353600000,50053.9,50189.97,48145.0,48847.26,15216.7108],[1639396800000,48845.0,49000.0,45672.75,46702.75,35652.81013],[1639440000000,46702.76,47740.0,46290.0,47622.0,17811.94149],[1639483200000,47617.99,48700.41,46429.88,48343.28,22144.04296],[1639526400000,48336.95,48850.0,47836.0,48132.54,15633.08312],[1639569600000,48132.54,49500.0,46547.0,48864.98,35996.09788],[1639612800000,48864.98,49436.43,48502.26,49207.79,13218.83145],[1639656000000,49207.79,49266.6,47511.0,47632.38,18731.03594],[1639699200000,47632.38,47995.96,46749.55,47112.43,15140.67682],[1639742400000,47112.43,47440.1,45456.0,46131.2,27963.81188],[1639785600000,46133.83,47392.37,45500.0,47070.44,14601.44861],[1639828800000,47070.43,47219.16,46325.61,46834.48,10418.6041],[1639872000000,46834.47,48074.16,46406.91,47152.72,14173.88886],[1639915200000,47155.24,48300.01,46482.9,46681.23,15131.81779],[1639958400000,46681.24,47200.0,45750.0,46092.6,16472.63873],[1640001600000,46092.6,47537.57,45558.85,46914.16,19375.86736],[1640044800000,46914.17,49000.0,46630.0,48866.92,21443.19371],[1640088000000,48866.92,49328.96,48265.24,48889.88,16270.73553],[1640131200000,48887.59,49576.13,48600.0,48981.99,13243.15368],[1640174400000,48981.98,49245.81,48421.87,48588.16,13761.04852],[1640217600000,48588.17,48731.71,47920.42,48354.77,12603.34245],[1640260800000,48354.76,51375.0,48323.98,50838.81,22589.19801],[1640304000000,50838.82,51550.0,50644.48,50993.88,15939.09115],[1640347200000,50993.89,51810.0,50384.43,50820.0,15745.75154],[1640390400000,50819.99,51131.25,50555.0,50682.97,7679.35607],[1640433600000,50682.97,51156.23,50142.32,50399.66,11456.16006],[1640476800000,50399.67,50672.93,49412.0,49748.89,12574.34177],[1640520000000,49748.89,51280.0,49642.11,50775.49,9995.54737],[1640563200000,50775.48,51150.0,50449.0,50759.45,11077.54443],[1640606400000,50759.46,52088.0,50567.07,50701.44,17714.67123],[1640649600000,50701.44,50704.05,48657.12,49200.39,25088.83075],[1640692800000,49200.39,49371.18,47313.01,47543.74,20764.50849],[1640736000000,47543.74,48139.08,47398.46,47737.95,14605.33759],[1640779200000,47737.96,48038.92,46096.99,46464.66,24893.53241],[1640822400000,46464.66,47566.0,45900.0,47515.45,15784.84035],[1640865600000,47515.45,47900.0,46729.0,47120.87,14567.45534],[1640908800000,47120.88,48548.26,46825.38,47975.76,15438.69997],[1640952000000,47975.76,48170.0,45678.0,46216.93,19499.29799],[1640995200000,46216.93,47555.55,46208.37,46758.87,9747.68164],[1641038400000,46758.87,47954.63,46756.3,47722.65,9856.78161],[1641081600000,47722.66,47750.0,46770.23,47235.5,7526.22416],[1641124800000,47238.89,47990.0,46654.0,47286.18,10814.23624],[1641168000000,47286.18,47431.67,46722.39,47378.0,10095.68718],[1641211200000,47378.0,47570.0,45696.0,46446.1,17566.38992],[1641254400000,46446.1,46772.41,45934.5,46733.77,14025.64659],[1641297600000,46733.78,47557.54,45500.0,45832.01,21465.76701],[1641340800000,45832.01,47070.0,45722.21,46270.99,10843.48028],[1641384000000,46271.0,46822.17,42500.0,43451.13,40940.63829],[1641427200000,43451.14,43816.0,42430.58,42878.34,22807.48134],[1641470400000,42878.33,43581.3,42632.44,43082.31,16072.89171],[1641513600000,43082.3,43145.83,41000.0,42258.62,29560.07707],[1641556800000,42258.62,42766.17,40610.0,41566.48,25276.43111],[1641600000000,41566.48,42246.37,41558.0,41940.22,9003.03723],[1641643200000,41940.22,42300.0,40501.0,41679.74,23949.69388],[1641686400000,41679.74,42170.11,41388.13,41857.62,9853.98203],[1641729600000,41857.62,42786.7,41200.02,41864.62,12870.41223],[1641772800000,41864.62,42248.5,41455.0,41565.34,10398.35563],[1641816000000,41565.33,42121.63,39650.0,41822.49,40330.81456],[1641859200000,41822.49,42627.66,41544.64,41809.99,14889.90993],[1641902400000,41809.99,43100.0,41268.93,42729.29,22406.52736],[1641945600000,42729.29,43443.6,42450.0,42935.92,12671.97564],[1641988800000,42935.92,44322.0,42874.01,43902.66,21271.31716],[1642032000000,43902.65,44075.42,43422.72,43602.31,11919.09527],[1642075200000,43603.58,44500.0,42311.22,42560.11,22991.78235],[1642118400000,42558.35,42978.1,41826.82,42012.94,16179.0834],[1642161600000,42012.94,43448.78,41725.95,43059.96,16461.79952],[1642204800000,43059.96,43283.83,42712.94,43017.59,8433.68696],[1642248000000,43017.59,43800.0,42555.0,43084.29,13502.3692],[1642291200000,43084.29,43305.0,42759.0,42968.29,9755.9448],[1642334400000,42968.3,43475.0,42581.79,43071.66,10846.40791],[1642377600000,43071.66,43176.18,42300.0,42671.31,10904.49158],[1642420800000,42671.3,42793.16,41540.42,42201.62,16657.59455],[1642464000000,42201.63,42436.66,41453.0,41854.14,14708.75255],[1642507200000,41854.13,42691.0,41250.0,42352.12,14615.33002],[1642550400000,42352.12,42500.0,41138.56,42033.0,15861.44998],[1642593600000,42033.0,42559.13,41548.0,41660.01,15824.27161],[1642636800000,41660.0,42232.76,41639.88,42129.44,9992.34094],[1642680000000,42129.45,43505.0,40553.31,40680.91,32337.99859],[1642723200000,40680.92,41100.0,38220.0,38898.18,37926.155762],[1642766400000,38898.19,39071.13,35440.45,36445.31,50934.736237],[1642809600000,36445.31,36835.22,34008.0,35406.76,56540.351951],[1642852800000,35406.76,36192.76,34243.38,35071.42,33930.98701],[1642896000000,35071.42,36150.76,34811.0,35686.29,22881.16979],[1642939200000,35686.29,36499.0,34601.01,36244.55,21398.35375],[1642982400000,36244.55,36251.5,33029.54,33697.11,35945.345135],[1643025600000,33697.12,37550.0,32917.17,36660.35,55959.408076],[1643068800000,36660.35,36800.0,35701.0,36406.0,20309.18899],[1643112000000,36406.0,37545.14,35967.33,36958.32,28923.21284],[1643155200000,36958.32,38248.92,36550.2,38072.77,24524.57482],[1643198400000,38072.77,38919.98,36234.63,36809.34,45305.58554],[1643241600000,36807.24,37080.0,35507.01,36679.98,27117.59435],[1643284800000,36679.98,37234.47,35538.75,37160.1,25903.28499],[1643328000000,37160.11,37500.0,36287.03,36448.28,21321.03967],[1643371200000,36447.67,38000.0,36155.01,37716.56,20833.22989],[1643414400000,37716.57,37983.41,37448.58,37736.07,10363.01899],[1643457600000,37736.06,38720.74,37268.44,38166.84,15766.47783],[1643500800000,38166.83,38359.26,37737.49,38110.02,10769.83337],[1643544000000,38110.03,38230.0,37351.63,37881.76,10660.8319],[1643587200000,37881.75,37951.07,36632.61,37265.16,14307.42872],[1643630400000,37265.15,38744.0,36724.0,38466.9,22547.81708],[1643673600000,38466.9,39100.0,38000.0,38425.06,15167.50075],[1643716800000,38425.05,39265.2,38190.42,38694.59,19406.94588],[1643760000000,38694.59,38855.92,38196.42,38490.0,10485.3166],[1643803200000,38490.0,38773.41,36586.95,36896.36,25309.3647],[1643846400000,36896.37,37106.91,36250.73,36785.0,15596.18453],[1643889600000,36785.0,37387.0,36250.0,37311.61,16484.92546],[1643932800000,37311.98,38236.08,37026.73,37810.0,18898.72967],[1643976000000,37810.0,41772.33,37290.2,41574.25,45805.22907],[1644019200000,41571.7,41913.69,41099.92,41430.0,18040.45801],[1644062400000,41430.0,41899.54,40843.01,41382.59,14491.88571],[1644105600000,41382.6,41714.18,41305.29,41522.0,6362.49992],[1644148800000,41522.0,42656.0,41116.56,42380.87,16042.66712],[1644192000000,42380.87,43000.0,41645.85,42720.03,21606.22],[1644235200000,42720.03,44500.5,42490.02,43839.99,29454.40006],[1644278400000,43839.99,45492.0,43520.96,43988.3,35276.719],[1644321600000,43988.3,44393.36,42666.0,44042.99,29603.57487],[1644364800000,44043.0,44341.88,43117.92,43715.45,16212.14999],[1644408000000,43715.46,44799.0,43579.66,44372.72,18216.0173],[1644451200000,44372.71,45177.96,43542.14,44834.09,15959.00325],[1644494400000,44834.09,45821.0,43174.01,43495.44,46398.28766],[1644537600000,43495.44,43749.86,42600.0,43357.53,19528.13905],[1644580800000,43357.53,43920.0,41938.51,42373.73,25447.02965],[1644624000000,42373.73,42485.66,41688.88,42406.48,11468.63982],[1644667200000,42406.48,43079.49,41700.0,42217.87,15088.21699],[1644710400000,42217.87,42654.64,42057.26,42470.73,6742.76598],[1644753600000,42470.72,42760.0,41870.0,42053.66,10989.31515],[1644796800000,42053.65,42415.0,41550.56,42117.87,13809.88559],[1644840000000,42112.71,42842.4,41803.17,42535.94,20200.24501],[1644883200000,42535.94,44425.85,42427.03,44233.6,21077.2748],[1644926400000,44233.6,44751.4,43846.07,44544.86,17017.92096],[1644969600000,44544.85,44549.97,43673.92,44173.15,12322.90279],[1645012800000,44173.15,44376.58,43307.0,43873.56,16148.96991],[1645056000000,43873.56,44164.71,42900.0,43164.05,14692.80098],[1645099200000,43164.05,43340.65,40073.21,40515.7,32553.19396],[1645142400000,40515.71,40959.88,40101.01,40178.94,14727.29519],[1645185600000,40178.95,40799.0,39450.0,39974.44,29118.62722],[1645228800000,39974.45,40444.32,39648.6,39842.54,9128.52987],[1645272000000,39842.53,40345.62,39639.03,40079.17,8913.52523],[1645315200000,40079.17,40125.44,38000.0,38343.99,21084.85945],[1645358400000,38343.99,38979.12,38022.0,38386.89,12354.43066],[1645401600000,38386.89,39494.35,37348.49,37577.33,21019.74252],[1645444800000,37576.1,39283.07,36800.0,37008.16,41327.94244],[1645488000000,37008.16,37865.0,36350.0,37519.48,28271.25841],[1645531200000,37519.47,38429.0,37274.38,38230.33,25514.68748],[1645574400000,38230.33,39125.47,37528.33,38782.91,18675.50959],[1645617600000,38782.91,39249.93,37036.79,37250.01,24885.22241],[1645660800000,37250.02,37427.81,34322.28,35442.22,67195.32859],[1645704000000,35442.23,39843.0,35035.0,38327.21,53280.96599],[1645747200000,38328.68,39030.01,38014.37,38745.01,26384.24502],[1645790400000,38745.0,39683.53,38537.91,39219.17,30190.32623],[1645833600000,39219.16,40348.45,38573.18,38928.21,16917.84717],[1645876800000,38928.22,39700.0,38772.15,39116.72,12443.40963],[1645920000000,39116.73,39548.17,38189.19,39479.8,14239.06627],[1645963200000,39479.8,39855.7,37000.0,37699.07,31990.38092],[1646006400000,37699.08,38672.96,37450.17,38333.65,19210.20807],[1646049600000,38333.65,44225.84,37934.89,43160.0,54735.43051],[1646092800000,43160.0,43887.0,42809.98,43609.96,25537.59613],[1646136000000,43609.96,44949.0,43111.46,44421.2,36205.5026],[1646179200000,44421.2,44750.0,43653.63,44103.28,23453.00871],[1646222400000,44103.29,45400.0,43334.09,43892.98,34329.6421],[1646265600000,43892.99,44063.15,42915.06,43382.23,18826.74661],[1646308800000,43382.23,44101.12,41832.28,42454.0,32113.8636],[1646352000000,42454.0,42527.3,40863.01,41662.07,25404.72867],[1646395200000,41662.06,41833.0,38550.0,39148.66,36559.95631],[1646438400000,39148.65,39294.47,38407.59,39129.59,17347.71119],[1646481600000,39129.58,39613.24,38889.75,39397.96,13015.42222],[1646524800000,39397.97,39693.87,38088.57,38352.48,18614.65636],[1646568000000,38352.48,39368.4,38127.0,38420.81,21062.60522],[1646611200000,38420.8,38555.85,37578.03,38337.05,23716.45451],[1646654400000,38337.05,39547.57,37155.0,37988.0,40277.66108],[1646697600000,37988.01,39186.58,37867.65,38983.05,24433.55558],[1646740800000,38983.05,39362.08,38139.84,38730.63,31149.5108],[1646784000000,38730.63,42438.81,38656.45,42151.66,39799.29252],[1646827200000,42151.65,42594.06,41626.86,41941.71,27593.29547],[1646870400000,41941.7,42039.63,38782.14,39076.38,39202.62891],[1646913600000,39076.39,40292.44,38539.73,39422.0,32760.30263],[1646956800000,39422.01,40219.34,38223.6,39893.68,29764.7089],[1647000000000,39894.08,40236.26,38308.83,38729.57,29254.0553],[1647043200000,38729.57,39327.99,38660.52,39079.16,10578.05534],[1647086400000,39079.17,39486.71,38678.22,38807.36,13456.30898],[1647129600000,38807.35,39310.0,38601.81,38741.12,11573.79686],[1647172800000,38741.13,39074.93,37578.51,37777.34,21218.02673],[1647216000000,37777.35,39299.98,37555.0,38897.64,22473.44155],[1647259200000,38897.64,39947.12,38415.4,39671.37,24472.0122],[1647302400000,39671.37,39804.68,38098.33,38645.01,19392.36663],[1647345600000,38645.01,39887.61,38465.7,39280.33,26623.18263],[1647388800000,39280.33,41718.0,38828.48,40521.6,44128.34392],[1647432000000,40521.6,41471.36,39311.53,41114.0,43992.41775],[1647475200000,41114.01,41478.82,40500.0,40748.51,19035.9261],[1647518400000,40748.5,41233.27,40565.39,40917.9,18153.45477],[1647561600000,40917.89,40933.11,40135.04,40390.41,16671.76098],[1647604800000,40390.4,42325.02,40300.0,41757.51,28736.24871],[1647648000000,41757.51,42000.0,41499.29,41721.78,12691.7015],[1647691200000,41721.78,42400.0,41652.9,42201.13,16375.47958],[1647734400000,42201.13,42296.26,41575.0,41586.86,12655.96077],[1647777600000,41586.85,41699.0,40911.0,41262.11,17997.37391],[1647820800000,41262.11,41492.14,40467.94,41244.28,17176.19636],[1647864000000,41244.27,41544.22,40738.48,41002.25,22250.05241],[1647907200000,41002.26,43361.0,40875.51,42983.0,39284.44474],[1647950400000,42983.0,43199.0,42258.68,42364.13,20170.4982],[1647993600000,42364.13,42529.99,41751.47,42039.78,17887.31218],[1648036800000,42039.77,43025.96,41881.0,42882.76,22941.55821],[1648080000000,42882.76,43478.0,42650.0,42968.42,24336.70395],[1648123200000,42968.42,44220.89,42560.46,43991.46,31858.41979],[1648166400000,43991.46,44664.2,43579.0,44585.28,24414.15278],[1648209600000,44585.28,45094.14,44013.11,44313.16,30200.2837],[1648252800000,44313.16,44578.0,44071.97,44334.49,9907.38498],[1648296000000,44334.5,44792.99,44140.76,44511.27,13134.23243],[1648339200000,44511.27,44950.0,44469.38,44569.5,9564.22203],[1648382400000,44569.5,46999.0,44421.46,46827.76,32310.68868],[1648425600000,46827.76,47650.0,46663.56,47252.54,29495.98482],[1648468800000,47252.54,48189.84,46885.44,47122.21,29453.27658],[1648512000000,47122.21,47963.24,47050.0,47896.1,14388.84531],[1648555200000,47896.09,48096.47,46950.85,47434.8,22383.43926],[1648598400000,47434.79,47580.0,46445.42,47319.91,19104.31673],[1648641600000,47319.92,47700.22,46831.81,47067.99,21842.89177],[1648684800000,47067.99,47425.21,46898.12,47152.01,14210.6705],[1648728000000,47152.0,47600.0,45200.0,45510.34,34434.45617],[1648771200000,45510.35,45644.86,44200.0,45064.26,29182.99975],[1648814400000,45064.25,46720.09,44701.01,46283.49,27088.06499],[1648857600000,46283.49,47213.0,46081.93,46542.84,16687.98237],[1648900800000,46542.84,46941.11,45620.0,45811.0,20385.55345],[1648944000000,45810.99,46570.0,45530.92,46252.59,12247.98562],[1648987200000,46252.59,47444.11,46188.0,46407.35,21146.69232],[1649030400000,46407.36,46461.14,45744.77,46160.09,17186.26788],[1649073600000,46160.08,46890.71,45118.0,46580.51,27455.60726],[1649116800000,46580.5,46884.49,46412.62,46683.37,12874.95947],[1649160000000,46683.37,47200.0,45353.81,45497.55,29317.78905],[1649203200000,45497.54,45507.14,44412.0,44819.19,21664.14134],[1649246400000,44819.19,44999.99,43121.0,43170.47,39185.18802],[1649289600000,43170.47,43834.52,42727.35,43766.74,18928.83641],[1649332800000,43766.75,43900.99,43024.86,43444.19,18467.70515],[1649376000000,43444.2,43970.62,43260.76,43298.79,13594.6535],[1649419200000,43298.79,43961.99,42107.14,42252.01,28780.38853],[1649462400000,42252.02,42640.0,42125.48,42445.1,9055.50852],[1649505600000,42445.09,42800.0,42158.67,42753.97,8836.15195],[1649548800000,42753.96,42896.64,42433.49,42680.36,6290.36292],[1649592000000,42680.35,43410.3,41868.0,42158.85,16480.73111],[1649635200000,42158.85,42414.71,40968.11,41067.63,26295.49578],[1649678400000,41067.64,41246.61,39200.0,39530.45,37264.95143],[1649721600000,39530.45,40464.0,39290.0,40378.0,24897.18662],[1649764800000,40378.0,40699.0,39254.63,40074.94,32853.83116],[1649808000000,40074.95,40275.0,39588.54,39722.64,13517.59808],[1649851200000,39722.63,41561.31,39622.87,41147.79,27824.67446],[1649894400000,41147.78,41500.0,40851.5,40919.99,13732.05945],[1649937600000,40919.99,41300.0,39551.94,39942.38,23074.95456],[1649980800000,39942.37,40449.96,39766.4,40220.0,12210.63102],[1650024000000,40220.0,40870.36,39900.0,40551.9,11815.72637],[1650067200000,40551.9,40709.35,40277.0,40416.95,6859.74463],[1650110400000,40416.94,40699.55,39991.55,40378.71,8945.70255],[1650153600000,40378.7,40529.79,40122.05,40464.77,5347.77689],[1650196800000,40464.77,40595.67,39546.17,39678.12,14640.7157],[1650240000000,39678.11,39896.98,38536.51,38998.54,20624.30923],[1650283200000,38998.54,41116.73,38998.54,40801.13,33619.18652],[1650326400000,40801.13,41263.43,40571.0,40687.3,13272.15716],[1650369600000,40687.3,41760.0,40662.26,41493.18,22516.70127],[1650412800000,41493.19,42199.0,41229.96,42090.0,17503.23987],[1650456000000,42090.01,42173.38,40820.0,41358.19,23374.11054],[1650499200000,41358.19,42690.0,41320.47,42440.0,22035.9626],[1650542400000,42440.01,42976.0,39751.0,40480.01,37280.31397],[1650585600000,40480.01,40795.06,40138.03,40585.54,20030.64338],[1650628800000,40585.54,40640.0,39177.0,39709.18,26633.37622],[1650672000000,39709.19,39872.64,39285.0,39602.93,10198.57327],[1650715200000,39602.93,39980.0,39327.58,39441.6,10092.85048],[1650758400000,39441.61,39828.0,39414.18,39609.11,8367.71627],[1650801600000,39609.11,39940.0,38929.62,39450.13,18335.89559],[1650844800000,39450.12,39500.84,38200.0,38832.29,27374.1462],[1650888000000,38832.29,40616.0,38578.6,40426.08,35662.98164],[1650931200000,40426.08,40797.31,40229.41,40467.03,17195.34592],[1650974400000,40467.03,40625.0,37702.26,38112.65,49454.91208],[1651017600000,38112.64,39221.65,37881.31,39017.19,23069.50299],[1651060800000,39017.19,39474.72,38435.95,39235.72,34013.61973],[1651104000000,39235.72,39882.38,39152.96,39679.31,17655.25062],[1651147200000,39679.31,40372.63,38881.43,39742.07,38431.42088],[1651190400000,39742.06,39925.25,38616.46,38749.54,19983.9263],[1651233600000,38749.54,39406.37,38175.0,38596.11,31469.73085],[1651276800000,38596.11,38795.38,38493.52,38580.01,10456.93771],[1651320000000,38580.0,38638.38,37578.2,37630.8,24864.25218],[1651363200000,37630.8,38165.12,37386.38,37942.78,16226.65234],[1651406400000,37942.78,38675.0,37686.26,38468.35,22585.5887],[1651449600000,38468.35,39167.34,38376.38,38528.77,18759.4028],[1651492800000,38528.78,39155.47,38052.0,38525.16,34441.52348],[1651536000000,38525.16,38651.51,38261.16,38570.01,14337.70715],[1651579200000,38570.01,38607.09,37517.8,37728.95,25978.74643],[1651622400000,37728.95,39100.0,37670.0,39002.3,23793.66167],[1651665600000,39002.31,40023.77,38590.97,39690.0,38780.95569],[1651708800000,39690.0,39845.51,39407.17,39492.83,13915.39705],[1651752000000,39492.84,39545.66,35571.9,36552.97,74807.0365],[1651795200000,36552.97,36675.63,35587.1,35780.84,26140.78473],[1651838400000,35780.83,36436.2,35258.0,36013.77,42297.01714],[1651881600000,36013.77,36146.3,35722.24,36055.86,11954.61657],[1651924800000,36055.86,36085.5,34785.0,35472.39,22327.09025],[1651968000000,35472.4,35514.22,34210.0,34786.24,37358.20298],[1652011200000,34786.25,34843.01,33713.95,34038.4,35087.44046],[1652054400000,34038.39,34243.15,32650.39,33122.31,55962.285059],[1652097600000,33122.31,33424.21,30033.33,30076.31,135914.641369],[1652140800000,30074.23,32658.99,29730.4,31622.24,101427.38409],[1652184000000,31622.24,32383.8,30147.78,31017.1,64104.61902],[1652227200000,31017.11,32162.59,30200.0,31533.15,71924.90243],[1652270400000,31533.14,32000.0,27785.0,29103.94,135138.836848],[1652313600000,29103.94,30243.0,26700.0,28472.98,135293.545628],[1652356800000,28472.98,29967.03,27902.95,29029.75,69213.71751],[1652400000000,29029.74,31083.37,28751.67,30668.08,53320.99642],[1652443200000,30668.07,31033.0,29200.0,29287.05,44551.37315],[1652486400000,29287.05,29824.69,28830.0,29074.24,23117.52205],[1652529600000,29074.24,30343.27,28630.0,30086.74,27978.35658],[1652572800000,30086.74,30327.68,29480.0,30241.46,18171.73407],[1652616000000,30241.46,31460.0,29782.01,31328.89,28103.93505],[1652659200000,31328.89,31328.9,29258.0,29950.95,34868.92005],[1652702400000,29950.95,30259.78,29087.04,29874.01,38213.27653],[1652745600000,29874.01,30788.37,29780.97,30319.47,19658.81282],[1652788800000,30319.48,30748.0,29450.38,30444.93,37065.32025],[1652832000000,30444.93,30709.99,29682.97,29833.58,22999.07566],[1652875200000,29833.59,29909.66,28654.47,28715.32,36750.08233],[1652918400000,28715.33,29540.0,28691.38,29500.2,26028.63495],[1652961600000,29499.81,30545.18,29353.82,30319.23,41848.7292],[1653004800000,30319.22,30777.33,29850.51,30414.07,24444.67165],[1653048000000,30414.06,30449.98,28730.0,29201.01,36072.5816],[1653091200000,29201.01,29566.0,28947.28,29288.0,10266.7041],[1653134400000,29288.0,29656.18,29190.0,29445.06,10720.42714],[1653177600000,29445.07,30311.31,29255.11,29897.52,17540.42835],[1653220800000,29897.52,30487.99,29668.51,30293.94,18618.55913],[1653264000000,30293.93,30670.51,30048.77,30397.11,19831.06012],[1653307200000,30397.12,30625.98,28866.35,29109.15,44070.4392],[1653350400000,29109.14,29439.26,29056.7,29295.74,18169.56122],[1653393600000,29295.75,29845.86,28669.0,29654.58,41273.39914],[1653436800000,29654.58,30223.74,29294.21,29409.01,26862.67467],[1653480000000,29409.01,30034.37,29339.57,29542.15,32674.71192],[1653523200000,29542.14,29886.64,28877.0,28998.4,33729.87017],[1653566400000,28998.4,29787.69,28019.56,29201.35,60851.78446],[1653609600000,29201.35,29390.34,28643.89,28912.96,45778.27376],[1653652800000,28912.95,29397.66,28282.9,28629.8,45220.24634],[1653696000000,28629.81,28949.39,28450.0,28828.02,20802.48522],[1653739200000,28828.02,29266.0,28784.48,29031.33,13676.86605],[1653782400000,29031.33,29235.76,28839.21,29213.85,11800.50627],[1653825600000,29213.85,29587.78,29077.98,29468.1,15766.84137],[1653868800000,29468.1,30928.71,29299.62,30665.37,39483.95633],[1653912000000,30665.38,32222.0,30269.22,31734.22,57301.99127],[1653955200000,31734.23,31861.55,31434.66,31767.0,24838.24065],[1653998400000,31766.99,32399.0,31200.01,31801.04,37594.87567],[1654041600000,31801.05,31982.97,31371.45,31609.16,20673.95506],[1654084800000,31609.15,31901.34,29301.0,29805.83,82721.67876],[1654128000000,29805.84,30210.18,29594.55,30173.67,21698.63899],[1654171200000,30173.66,30689.0,29597.01,30452.62,35262.79029],[1654214400000,30452.63,30699.0,29680.0,29758.19,23211.28885],[1654257600000,29758.2,29889.49,29282.36,29700.21,30856.15842],[1654300800000,29700.21,29800.0,29500.0,29681.69,11934.70395],[1654344000000,29681.68,29988.88,29485.0,29864.04,13683.19718],[1654387200000,29864.03,29897.18,29531.42,29718.69,7829.5782],[1654430400000,29718.69,30189.0,29626.65,29919.21,15310.3499],[1654473600000,29919.2,31599.37,29890.23,31396.71,36606.47907],[1654516800000,31396.72,31765.64,31000.01,31373.1,32230.44549],[1654560000000,31373.1,31381.03,29218.96,29521.5,52083.42026],[1654603200000,29521.51,31589.6,29401.44,31125.33,58591.09632],[1654646400000,31125.32,31327.22,29843.88,30410.85,39296.16768],[1654689600000,30410.85,30901.67,29916.45,30204.77,29246.44508],[1654732800000,30204.77,30700.0,30070.24,30299.47,17642.57755],[1654776000000,30299.46,30450.0,29944.1,30109.93,28648.60895],[1654819200000,30109.93,30382.8,29578.96,30020.56,29692.61225],[1654862400000,30020.56,30184.4,28850.0,29091.88,46511.63755],[1654905600000,29091.87,29440.41,28590.0,28734.01,24622.76454],[1654948800000,28734.01,28870.0,28099.99,28424.7,41278.63441],[1654992000000,28424.71,28544.96,27190.0,27457.39,41840.26399],[1655035200000,27457.39,28347.89,26560.0,26574.53,50634.334819],[1655078400000,26574.53,26895.84,23500.0,23729.43,146621.954333],[1655121600000,23729.43,24376.09,21925.77,22487.41,107989.080633],[1655164800000,22485.27,23362.88,20846.0,21994.56,130526.54143],[1655208000000,21994.56,22800.0,21358.0,22136.41,56675.10528],[1655251200000,22136.42,22297.37,20111.62,21177.03,105645.698227],[1655294400000,21177.04,22800.0,20250.0,22583.72,95128.79524],[1655337600000,22583.72,22995.73,20852.35,21044.55,48137.16254],[1655380800000,21044.56,21510.2,20232.0,20401.31,51536.43175],[1655424000000,20400.6,21365.43,20246.66,20972.04,46348.99898],[1655467200000,20972.04,21047.41,20368.2,20468.81,40345.33765],[1655510400000,20468.81,20792.06,18742.5,19243.98,85696.427408],[1655553600000,19243.99,19493.23,17622.0,18970.79,110745.228116],[1655596800000,18970.79,20150.0,17960.41,19692.5,70255.586],[1655640000000,19692.49,20815.95,19130.84,20574.0,58065.28995],[1655683200000,20574.0,21022.0,19637.03,20801.79,59763.40726],[1655726400000,20801.79,21090.0,19832.95,20573.89,49265.53428],[1655769600000,20573.9,21500.01,20348.4,20962.42,55173.10226],[1655812800000,20962.42,21723.0,20551.0,20723.52,49197.97264],[1655856000000,20723.51,20736.68,19950.34,20506.3,40326.83591],[1655899200000,20506.3,20900.0,19770.51,19987.99,51807.14347],[1655942400000,19988.0,20812.12,19890.07,20638.79,39592.39521],[1655985600000,20638.89,21233.0,20170.0,21110.13,43534.69195],[1656028800000,21110.12,21369.85,20736.72,21169.53,35989.28063],[1656072000000,21169.53,21558.41,20784.76,21237.69,41441.08559],[1656115200000,21237.68,21614.5,21121.72,21340.22,24032.86847],[1656158400000,21340.22,21588.43,20906.62,21491.19,27398.80947],[1656201600000,21491.18,21777.0,21282.13,21708.6,18870.99672],[1656244800000,21708.6,21888.0,20964.73,21038.07,34407.10792],[1656288000000,21038.08,21539.85,20926.01,21304.55,25433.85795],[1656331200000,21304.56,21343.83,20510.0,20742.56,39041.14335],[1656374400000,20742.57,21212.1,20510.0,20998.13,28043.98123],[1656417600000,20998.14,21129.19,20202.01,20281.29,35757.10197],[1656460800000,20281.28,20398.0,19854.92,20104.8,38289.18307],[1656504000000,20104.81,20432.31,19892.97,20123.01,39019.86072],[1656547200000,20123.0,20179.08,18921.59,19101.36,42008.07651],[1656590400000,19101.35,19980.0,18626.0,19942.21,51838.57155],[1656633600000,19942.21,20918.35,18975.0,19191.03,68748.03205],[1656676800000,19191.02,19686.71,19130.21,19279.8,43096.56289],[1656720000000,19279.8,19387.44,18977.01,19195.21,25918.57883],[1656763200000,19195.21,19467.39,19152.13,19252.81,20261.72327],[1656806400000,19252.82,19400.0,18781.0,19089.8,26246.08036],[1656849600000,19089.79,19647.63,18964.0,19315.83,24841.38595],[1656892800000,19315.83,19855.7,19055.31,19806.49,29419.10859],[1656936000000,19806.48,20354.01,19496.84,20236.71,45394.93742],[1656979200000,20236.71,20478.4,19478.0,19520.39,37608.91878],[1657022400000,19520.4,20750.0,19304.4,20175.83,58432.21878],[1657065600000,20175.84,20414.01,19761.25,20103.43,39261.47713],[1657108800000,20103.44,20675.22,19961.02,20564.51,43178.10367],[1657152000000,20564.51,20619.5,20251.68,20507.83,24347.13649],[1657195200000,20507.83,21838.1,20378.16,21624.98,60667.44612],[1657238400000,21624.99,22527.37,21317.0,21583.98,41199.49657],[1657281600000,21583.99,22130.0,21189.26,21594.75,361882.07692],[1657324800000,21594.75,21778.73,21322.12,21447.29,94175.95911],[1657368000000,21447.29,21980.0,21379.64,21591.83,84241.88557],[1657411200000,21592.15,21607.65,21091.81,21301.84,97346.60342],[1657454400000,21301.84,21345.14,20655.0,20862.47,94841.61214],[1657497600000,20861.11,20868.48,20353.72,20473.06,61269.62465],[1657540800000,20474.55,20762.02,19875.23,19963.61,76265.78259],[1657584000000,19963.61,20059.42,19558.12,19773.9,69045.22526],[1657627200000,19775.56,20010.0,19240.0,19328.75,70461.23336],[1657670400000,19331.28,19930.0,19265.4,19843.89,62334.61813],[1657713600000,19845.33,20366.61,18910.94,20234.87,146915.63075],[1657756800000,20234.87,20435.72,19635.22,19738.13,78958.91211],[1657800000000,19738.13,20900.0,19616.07,20588.84,95850.30485],[1657843200000,20588.84,21059.32,20382.29,20769.74,71753.4216],[1657886400000,20769.74,21200.0,20636.7,20830.04,71589.8833],[1657929600000,20830.04,20865.38,20478.61,20616.69,39546.78791],[1657972800000,20616.69,21588.94,20588.72,21195.6,81464.88602],[1658016000000,21195.6,21684.54,21082.8,21456.79,60930.93732],[1658059200000,21459.35,21500.0,20750.01,20798.16,57298.51518],[1658102400000,20799.58,22515.0,20762.45,22133.31,117759.27922],[1658145600000,22132.08,22777.63,21388.0,22432.58,122183.4521],[1658188800000,22432.58,22961.72,21579.54,21974.49,120351.37895],[1658232000000,21977.19,23800.0,21971.84,23396.62,143419.38679],[1658275200000,23398.48,23888.04,22922.0,23728.55,105285.10193],[1658318400000,23728.55,24276.74,22906.19,23223.3,133477.06901],[1658361600000,23223.3,23442.77,22466.34,22606.04,87061.17305],[1658404800000,22607.92,23308.8,22341.46,23152.19,97756.50886],[1658448000000,23152.19,23634.4,22805.89,23610.58,75700.05906],[1658491200000,23612.15,23756.49,22500.0,22684.83,95898.3806],[1658534400000,22684.83,23000.77,22210.67,22227.53,61670.9271],[1658577600000,22230.28,22559.0,21934.57,22451.07,60466.84665],[1658620800000,22448.58,22839.99,22257.15,22657.63,55178.81224],[1658664000000,22657.63,23014.64,22444.0,22579.68,60010.86053],[1658707200000,22577.13,22666.0,21737.82,21941.25,77756.01129],[1658750400000,21942.18,22259.98,21250.0,21310.9,102588.75514],[1658793600000,21310.9,21347.82,20856.48,21090.22,82880.67579],[1658836800000,21090.22,21300.0,20706.5,21254.67,94936.56747],[1658880000000,21254.67,21451.33,21042.53,21200.23,65832.5311],[1658923200000,21200.6,23112.63,21157.07,22952.45,145138.66686],[1658966400000,22954.31,23460.58,22701.44,23114.52,85498.07887],[1659009600000,23116.19,24199.72,22582.13,23842.93,150530.99523],[1659052800000,23845.25,24442.66,23530.96,23720.56,89295.16101],[1659096000000,23718.71,24222.0,23414.03,23773.75,109003.34522],[1659139200000,23777.28,24073.05,23650.0,23956.38,61340.84521],[1659182400000,23956.38,24668.0,23502.25,23643.51,89719.2869],[1659225600000,23644.64,23886.92,23520.0,23801.07,52044.65632],[1659268800000,23802.56,24194.82,23227.31,23293.32,75698.66851],[1659312000000,23296.36,23466.55,22939.57,23227.79,59972.99796],[1659355200000,23227.79,23509.68,22850.0,23268.01,84237.16423],[1659398400000,23266.9,23447.62,22654.37,22882.61,65993.54384],[1659441600000,22882.61,23459.89,22666.05,22987.79,92079.73841],[1659484800000,22985.93,23471.5,22681.22,23402.83,65683.69708],[1659528000000,23405.14,23647.68,22720.0,22818.37,80265.11287],[1659571200000,22816.91,23223.32,22767.86,22885.01,66101.09667],[1659614400000,22885.01,23148.99,22400.0,22622.98,88753.57349],[1659657600000,22622.41,23441.1,22586.95,23405.13,78572.27556],[1659700800000,23403.67,23472.86,22754.13,23312.42,96679.42193],[1659744000000,23313.56,23354.36,23100.0,23157.42,41171.43582],[1659787200000,23157.42,23256.37,22909.52,22954.21,42740.36725],[1659830400000,22954.21,23055.0,22844.62,23038.48,39357.32878],[1659873600000,23038.48,23402.0,22994.0,23174.39,49532.67999],[1659916800000,23174.39,24189.43,23154.25,24166.12,82757.38039],[1659960000000,24166.12,24245.0,23670.88,23810.0,88201.06113],[1660003200000,23810.98,23933.25,23182.55,23263.92,68405.36796],[1660046400000,23263.34,23327.07,22865.0,23149.95,74777.14062],[1660089600000,23151.32,23204.0,22664.69,23123.95,69465.74551],[1660132800000,23122.36,24226.0,23004.58,23954.05,139450.80402],[1660176000000,23954.05,24745.0,23912.39,24559.37,117588.44939],[1660219200000,24559.37,24918.54,23852.13,23934.39,132171.34618],[1660262400000,23933.09,24143.0,23583.0,23672.99,83727.56552],[1660305600000,23672.98,24456.5,23653.66,24403.68,90480.00488],[1660348800000,24401.7,24888.0,24291.22,24435.91,93634.12106],[1660392000000,24435.91,24600.88,24300.0,24441.38,59218.13329],[1660435200000,24443.06,25047.56,24343.3,24564.49,80121.35964],[1660478400000,24564.5,24593.43,24144.0,24305.24,71084.78509],[1660521600000,24305.25,25211.32,23869.46,24049.48,142750.64749],[1660564800000,24048.91,24281.1,23773.22,24094.82,99788.90009],[1660608000000,24093.04,24247.49,23795.67,24038.03,83467.42266],[1660651200000,24036.86,24094.13,23671.22,23854.74,95857.52555],[1660694400000,23856.15,24446.71,23690.79,23746.65,99139.56175],[1660737600000,23746.65,23760.68,23180.4,23342.66,111529.12591],[1660780800000,23342.66,23582.35,23285.23,23534.43,60570.73762],[1660824000000,23534.43,23600.0,23111.04,23191.2,83615.23249],[1660867200000,23191.45,23208.67,21261.96,21467.91,149418.46092],[1660910400000,21467.91,21660.73,20783.57,20834.39,134577.41655],[1660953600000,20834.39,21370.0,20792.92,21233.66,88412.91182],[1660996800000,21233.66,21382.85,20761.9,21140.07,94628.77181],[1661040000000,21140.07,21570.0,21069.11,21524.39,78316.19557],[1661083200000,21525.57,21800.0,21277.73,21515.61,80884.48853],[1661126400000,21516.7,21530.03,20890.18,21248.71,108781.45251],[1661169600000,21249.78,21548.71,20963.0,21399.83,113440.59275],[1661212800000,21400.75,21550.0,20890.14,21456.34,100894.07971],[1661256000000,21455.97,21684.87,21327.95,21529.12,100073.69193],[1661299200000,21529.11,21555.84,21145.0,21438.92,85061.55388],[1661342400000,21439.84,21900.0,21361.6,21368.08,89321.66658],[1661385600000,21368.05,21819.88,21310.15,21720.31,84496.32609],[1661428800000,21720.31,21779.0,21422.43,21559.04,85419.45692],[1661472000000,21559.04,21614.89,21106.31,21189.77,78631.84233],[1661515200000,21191.27,21886.77,20107.9,20241.05,195179.77722],[1661558400000,20239.14,20402.93,19920.0,20211.21,82428.1513],[1661601600000,20211.21,20242.02,19800.0,20037.6,80154.30902],[1661644800000,20037.6,20171.18,19926.78,20034.97,53714.06743],[1661688000000,20033.87,20155.62,19520.0,19555.61,85593.89233],[1661731200000,19555.61,19966.56,19550.79,19825.09,88279.88591],[1661774400000,19824.2,20433.62,19805.0,20285.73,122229.60954],[1661817600000,20287.2,20576.25,20110.0,20403.8,100517.32405],[1661860800000,20403.8,20450.0,19540.0,19811.66,156117.03124],[1661904000000,19813.03,20490.0,19797.94,20314.78,130266.7956],[1661947200000,20314.78,20423.38,19870.0,20050.02,146679.81205],[1661990400000,20048.44,20208.37,19801.38,20074.01,112461.33402],[1662033600000,20074.91,20180.0,19565.66,20131.46,132828.63861],[1662076800000,20132.64,20298.0,19957.78,20090.81,89392.28161],[1662120000000,20090.81,20441.26,19755.29,19951.86,156594.32169],[1662163200000,19950.98,20055.93,19726.1,19798.76,76558.48177],[1662206400000,19798.73,19904.68,19652.72,19831.9,70080.55027],[1662249600000,19832.45,19861.94,19583.1,19850.79,63690.3614],[1662292800000,19849.89,20029.23,19650.0,20000.3,81898.41753],[1662336000000,20000.3,20057.27,19633.83,19701.95,108954.32153],[1662379200000,19701.95,19950.7,19667.02,19796.84,113588.68904],[1662422400000,19795.34,20180.0,19673.44,19918.33,157847.57421],[1662465600000,19918.33,19993.67,18649.51,18790.61,198467.48297],[1662508800000,18790.61,18873.17,18510.77,18739.59,125692.75807],[1662552000000,18739.78,19464.06,18674.33,19292.84,161702.02073],[1662595200000,19292.85,19397.71,19056.0,19311.15,113951.24811],[1662638400000,19311.6,19458.25,19012.0,19319.77,148862.03462],[1662681600000,19320.54,21200.0,19291.75,20937.72,208097.98187],[1662724800000,20937.72,21597.22,20912.37,21360.11,220821.76465],[1662768000000,21361.62,21672.24,21163.25,21285.11,148259.4151],[1662811200000,21285.11,21810.8,21111.13,21648.34,159737.91994],[1662854400000,21647.21,21726.6,21350.0,21613.03,123793.78826],[1662897600000,21613.03,21860.0,21455.0,21826.87,156908.76323],[1662940800000,21826.87,22472.68,21538.51,22312.75,227125.70608],[1662984000000,22313.57,22488.0,22000.0,22395.74,168269.9122],[1663027200000,22395.44,22713.92,22054.07,22522.74,182573.94232],[1663070400000,22522.74,22799.0,19860.0,20173.57,249341.09101],[1663113600000,20173.62,20541.48,20042.15,20225.35,146672.1167],[1663156800000,20224.74,20393.37,19617.62,20226.71,194154.28481],[1663200000000,20227.17,20330.24,19920.0,20148.35,165237.10245],[1663243200000,20149.59,20194.12,19497.0,19701.88,167832.65831],[1663286400000,19701.88,19890.0,19582.05,19867.82,115358.56277],[1663329600000,19868.75,19875.61,19320.01,19803.3,168432.50787],[1663372800000,19803.3,20071.09,19770.0,19810.22,88127.54409],[1663416000000,19810.22,20189.0,19748.08,20113.62,91222.69929],[1663459200000,20112.61,20117.26,19765.01,19922.92,95269.06887],[1663502400000,19922.29,20029.81,19335.62,19416.18,158948.40017],[1663545600000,19417.45,19518.17,18232.56,18684.87,192149.38416],[1663588800000,18685.77,19686.2,18676.47,19537.02,188363.0189],[1663632000000,19537.02,19634.62,19150.0,19219.49,133245.72309],[1663675200000,19219.49,19319.28,18711.87,18875.0,190852.60551],[1663718400000,18874.31,19205.93,18791.2,19165.93,115404.13974],[1663761600000,19165.18,19956.0,18125.98,18461.36,269629.96047],[1663804800000,18461.36,19285.12,18356.39,19229.81,179822.34766],[1663848000000,19229.81,19550.17,18780.01,19401.63,199499.37345],[1663891200000,19401.63,19500.0,18835.0,18862.72,158822.85898],[1663934400000,18862.72,19406.73,18531.42,19289.91,227064.05931],[1663977600000,19288.57,19316.14,18925.94,19051.63,124600.78699],[1664020800000,19052.24,19225.92,18805.34,18920.5,114895.78047],[1664064000000,18921.99,19180.21,18913.43,19117.94,80970.35412],[1664107200000,19117.95,19144.23,18629.2,18807.38,110221.09508],[1664150400000,18809.13,19318.96,18680.72,18876.62,223788.54951],[1664193600000,18876.62,19280.0,18817.62,19227.82,215450.66992],[1664236800000,19226.68,20350.0,19187.63,20229.26,272837.61495],[1664280000000,20230.35,20385.86,18816.32,19079.13,320423.12666],[1664323200000,19078.1,19238.28,18471.28,18955.43,262034.68533],[1664366400000,18954.96,19790.0,18940.02,19412.82,259350.77014],[1664409600000,19412.82,19629.0,19267.0,19463.04,179004.02283],[1664452800000,19463.04,19645.52,18843.01,19591.51,227420.90973],[1664496000000,19590.54,19700.0,19311.99,19436.29,167897.68914],[1664539200000,19435.79,20185.0,19155.36,19422.61,276425.26426],[1664582400000,19422.61,19484.0,19159.42,19312.04,88686.65622],[1664625600000,19312.04,19400.02,19200.0,19310.95,76938.48337],[1664668800000,19312.24,19395.91,19036.0,19192.43,92701.55177],[1664712000000,19193.05,19341.58,18920.35,19056.8,114110.91855],[1664755200000,19057.74,19315.0,18959.68,19245.41,131274.62087],[1664798400000,19246.81,19719.1,19134.23,19629.08,162311.13125],[1664841600000,19629.08,20152.0,19490.6,19939.0,148455.13413],[1664884800000,19939.0,20475.0,19872.02,20337.82,178556.86714],[1664928000000,20337.82,20365.6,19952.12,20027.43,121512.93764],[1664971200000,20028.74,20350.0,19730.0,20158.26,190726.8146],[1665014400000,20158.26,20456.6,20080.01,20245.22,154466.64228],[1665057600000,20244.46,20324.94,19853.0,19960.67,165655.52792],[1665100800000,19960.67,20054.41,19810.0,19998.9,72648.3284],[1665144000000,20000.15,20068.82,19320.0,19530.09,148226.51073],[1665187200000,19530.09,19627.38,19415.6,19534.21,48594.33306],[1665230400000,19534.21,19543.23,19237.14,19417.96,53885.76536],[1665273600000,19416.52,19558.0,19316.04,19468.35,51536.80917],[1665316800000,19468.35,19555.89,19353.0,19439.02,62364.01764],[1665360000000,19439.96,19525.0,19107.0,19331.62,88109.51339],[1665403200000,19333.02,19441.99,19020.25,19131.87,124399.5851],[1665446400000,19131.87,19158.93,18950.01,19153.68,92328.67996],[1665489600000,19153.68,19268.09,18860.0,19060.0,151145.1629],[1665532800000,19060.0,19203.14,19024.65,19114.62,90233.92994],[1665576000000,19114.62,19238.31,18965.88,19155.53,123592.33737],[1665619200000,19155.1,19175.13,18566.66,18753.2,124522.7634],[1665662400000,18754.09,19513.79,18190.0,19375.13,275233.91997],[1665705600000,19375.58,19951.87,19338.07,19596.25,172346.26226],[1665748800000,19596.25,19854.48,19070.37,19176.93,179288.06375],[1665792000000,19176.93,19227.68,19037.39,19167.33,59553.56945],[1665835200000,19167.33,19199.0,18975.18,19069.39,54294.07287],[1665878400000,19068.4,19195.0,19063.74,19144.69,50216.57343],[1665921600000,19144.69,19425.84,19101.0,19262.98,81678.04542],[1665964800000,19262.98,19545.22,19152.03,19457.58,90909.22401],[1666008000000,19457.58,19676.96,19419.6,19549.86,131904.65233],[1666051200000,19548.48,19706.66,19470.0,19563.59,108124.63659],[1666094400000,19563.59,19680.49,19091.0,19327.44,152188.44189],[1666137600000,19327.44,19360.16,19140.01,19200.84,85473.2723],[1666180800000,19201.42,19301.69,19065.97,19123.97,100664.02308],[1666224000000,19123.35,19253.33,18900.0,19208.09,91652.82852],[1666267200000,19208.09,19347.82,18929.38,19041.92,131877.30216],[1666310400000,19041.92,19131.39,18900.0,18945.65,90412.38016],[1666353600000,18944.99,19250.0,18650.0,19164.37,178898.37753],[1666396800000,19164.37,19188.0,19112.72,19178.66,49173.18833],[1666440000000,19178.99,19257.0,19134.0,19204.35,61230.72004],[1666483200000,19204.29,19221.71,19125.63,19151.78,47025.44736],[1666526400000,19151.24,19695.0,19070.11,19570.4,120031.75448],[1666569600000,19570.4,19601.15,19250.59,19423.63,130025.88646],[1666612800000,19422.9,19450.9,19157.0,19329.72,126142.25821],[1666656000000,19330.6,19377.1,19237.0,19302.13,68335.07094],[1666699200000,19301.39,20415.87,19260.82,20080.07,258035.59967],[1666742400000,20079.02,20783.27,20050.41,20607.81,168229.64268],[1666785600000,20606.86,21020.0,20338.75,20771.59,212263.05308],[1666828800000,20771.61,20872.21,20451.71,20622.84,132755.39793],[1666872000000,20622.11,20780.0,20200.0,20295.11,195888.17998],[1666915200000,20295.11,20337.8,20026.0,20173.74,125379.62335],[1666958400000,20174.0,20750.0,20000.09,20591.84,161660.32234],[1667001600000,20591.84,21085.0,20554.01,20698.89,131064.82469],[1667044800000,20698.06,20982.86,20676.54,20809.67,123816.95286],[1667088000000,20809.68,20931.21,20632.73,20769.84,98620.58187],[1667131200000,20770.81,20781.5,20515.0,20627.48,94175.02699],[1667174400000,20627.48,20845.92,20427.23,20730.54,125030.87452],[1667217600000,20731.53,20755.73,20237.95,20490.74,178536.74176],[1667260800000,20490.74,20700.0,20440.64,20522.79,137596.08247],[1667304000000,20522.23,20570.07,20330.74,20483.62,142336.35524],[1667347200000,20482.81,20563.36,20339.99,20431.33,119370.49643],[1667390400000,20432.38,20800.0,20048.04,20151.84,254345.77656],[1667433600000,20151.84,20393.32,20052.0,20130.64,142153.84502],[1667476800000,20129.8,20339.86,20031.24,20207.82,177031.30938],[1667520000000,20207.12,20688.0,20180.96,20558.46,172802.57868],[1667563200000,20558.03,21302.05,20350.0,21148.52,280891.81297],[1667606400000,21148.52,21480.65,21080.65,21404.63,142674.27388],[1667649600000,21404.63,21420.84,21210.98,21299.37,102947.71137],[1667692800000,21299.37,21365.27,21143.27,21255.08,103966.40741],[1667736000000,21254.8,21289.49,20886.13,20905.58,126070.56476],[1667779200000,20905.58,21069.77,20571.52,20733.46,191658.23808],[1667822400000,20733.97,20892.04,20384.89,20591.13,195319.36529],[1667865600000,20590.67,20673.38,19344.0,19699.04,286123.61063],[1667908800000,19699.04,20700.88,17166.83,18547.23,474581.752153],[1667952000000,18545.38,18587.76,17250.33,17818.08,317737.52025],[1667995200000,17817.07,18015.0,15588.0,15922.81,414189.409479],[1668038400000,15922.68,16959.99,15754.26,16397.57,294849.03096],[1668081600000,16399.03,18199.0,16386.66,17601.15,313599.33336],[1668124800000,17602.45,17695.0,16888.76,17350.7,184885.86257],[1668168000000,17349.45,17544.9,16361.6,17070.31,208667.00235],[1668211200000,17069.98,17119.1,16631.39,16866.92,106041.61375],[1668254400000,16866.46,16996.35,16757.0,16812.08,61778.3466],[1668297600000,16813.16,16954.28,16435.23,16659.23,90585.34096],[1668340800000,16659.23,16714.26,16229.0,16329.85,94375.4475],[1668384000000,16331.78,16935.59,15815.21,16749.8,195519.43081],[1668427200000,16748.75,17190.0,16181.0,16619.46,184691.34669],[1668470400000,16617.72,16989.0,16527.72,16781.62,126749.72272],[1668513600000,16783.27,17134.69,16614.61,16900.57,155712.12119],[1668556800000,16900.57,17015.92,16650.29,16707.9,120894.79397],[1668600000000,16706.64,16773.09,16378.61,16662.76,140598.61412],[1668643200000,16661.61,16751.0,16410.74,16595.08,108035.56183],[1668686400000,16594.19,16749.0,16430.0,16692.56,120003.4169],[1668729600000,16692.56,17011.0,16680.0,16749.88,114979.7168],[1668772800000,16750.25,16818.0,16546.04,16700.45,99244.46504],[1668816000000,16699.43,16708.77,16553.53,16676.26,53032.98381],[1668859200000,16676.26,16822.41,16608.35,16700.68,51930.17177],[1668902400000,16700.68,16753.33,16462.46,16525.38,64488.33281],[1668945600000,16526.04,16628.49,16180.0,16280.23,90353.80197],[1668988800000,16279.5,16319.0,15897.15,16084.42,157617.42402],[1669032000000,16084.42,16284.0,15476.0,15781.29,166479.573733],[1669075200000,15781.29,15967.76,15616.63,15747.88,106423.65014],[1669118400000,15747.88,16315.0,15683.33,16226.94,133124.41609],[1669161600000,16227.96,16677.25,16160.2,16585.77,134507.91305],[1669204800000,16585.21,16706.0,16320.02,16603.11,130419.79103],[1669248000000,16603.11,16812.63,16493.81,16572.11,118679.98355],[1669291200000,16572.11,16676.0,16458.05,16598.95,87885.93991],[1669334400000,16599.55,16622.64,16342.81,16531.64,95984.36409],[1669377600000,16531.64,16666.0,16435.11,16522.14,86105.13124],[1669420800000,16521.35,16701.99,16509.6,16580.31,96516.80006],[1669464000000,16580.58,16680.57,16385.0,16458.57,85288.0166],[1669507200000,16457.61,16600.0,16446.59,16550.91,88295.69805],[1669550400000,16550.57,16597.36,16401.0,16428.78,73729.77802],[1669593600000,16428.77,16487.04,16051.9,16213.29,125194.2295],[1669636800000,16213.29,16399.69,15995.27,16212.91,127501.17417],[1669680000000,16212.18,16548.71,16100.0,16497.64,134054.22602],[1669723200000,16496.73,16526.91,16328.84,16442.53,114052.02407],[1669766400000,16442.91,17162.2,16428.3,16879.32,140632.96088],[1669809600000,16879.32,17249.0,16705.0,17163.64,162386.84631],[1669852800000,17165.53,17236.29,17042.37,17102.47,101023.261],[1669896000000,17102.47,17324.0,16855.01,16977.37,131794.92118],[1669939200000,16978.0,17065.0,16857.89,16996.92,95937.51266],[1669982400000,16996.92,17105.73,16787.85,17092.74,106434.69354],[1670025600000,17092.13,17188.98,16880.88,16943.43,83022.992],[1670068800000,16943.43,16983.77,16858.74,16885.2,71519.58106],[1670112000000,16885.2,17068.0,16878.25,16948.64,84564.80217],[1670155200000,16948.64,17202.84,16915.0,17105.7,94054.3317],[1670198400000,17106.65,17424.25,17076.85,17310.51,128211.2432],[1670241600000,17310.08,17313.48,16867.0,16966.35,105492.04905],[1670284800000,16966.35,17102.97,16906.37,16983.9,97944.43692],[1670328000000,16983.42,17107.01,16912.24,17088.96,120786.33191],[1670371200000,17088.96,17142.21,16678.83,16793.29,122057.64073],[1670414400000,16793.29,16897.38,16765.12,16836.64,98599.77261],[1670457600000,16836.64,16890.01,16733.49,16851.02,97204.44592],[1670500800000,16850.88,17299.0,16802.88,17224.1,139213.53212],[1670544000000,17224.1,17300.0,17186.5,17241.44,102342.79318],[1670587200000,17241.16,17360.0,17058.21,17128.56,136079.27147],[1670630400000,17128.56,17178.0,17112.52,17168.61,68932.42437],[1670673600000,17168.17,17227.72,17092.0,17127.49,71641.555],[1670716800000,17127.49,17200.0,17121.92,17167.43,68640.61453],[1670760000000,17167.12,17270.99,17071.0,17085.05,86645.86418],[1670803200000,17085.05,17087.67,16871.85,16988.62,120012.65644],[1670846400000,16989.45,17241.89,16920.61,17209.83,106214.8405],[1670889600000,17208.93,17500.0,17080.14,17444.63,125956.3044],[1670932800000,17444.32,18000.0,17395.0,17774.7,158506.6095],[1670976000000,17775.82,17878.5,17734.19,17824.93,77465.14023],[1671019200000,17824.93,18387.95,17660.94,17803.15,189216.08186],[1671062400000,17804.01,17854.82,17561.0,17720.33,78631.82404],[1671105600000,17720.33,17725.93,17275.51,17356.34,145070.14478],[1671148800000,17356.96,17531.73,16918.97,17027.09,103984.69308],[1671192000000,17027.09,17085.0,16527.32,16632.12,149394.34808],[1671235200000,16631.5,16772.0,16579.85,16708.22,90497.12451],[1671278400000,16707.55,16796.82,16642.0,16776.52,54328.54233],[1671321600000,16777.54,16804.7,16663.07,16711.35,57539.30934],[1671364800000,16711.35,16863.26,16673.63,16738.21,55080.00712],[1671408000000,16739.0,16815.99,16627.35,16734.46,70728.01522],[1671451200000,16734.46,16765.71,16256.3,16438.88,108366.26783],[1671494400000,16438.88,16880.58,16397.2,16814.25,130867.55252],[1671537600000,16814.71,17061.27,16710.12,16895.56,117941.37072],[1671580800000,16896.15,16925.0,16767.53,16878.47,70571.72135],[1671624000000,16878.47,16914.72,16723.0,16824.67,86239.24227],[1671667200000,16824.68,16868.52,16783.43,16834.8,63457.21525],[1671710400000,16834.2,16852.79,16559.85,16821.43,112587.0571],[1671753600000,16821.9,16893.9,16770.0,16844.02,65995.65151],[1671796800000,16844.02,16955.14,16731.13,16778.5,95616.35796],[1671840000000,16778.52,16859.44,16776.62,16824.41,53117.36964],[1671883200000,16824.42,16869.99,16808.15,16836.12,47106.92132],[1671926400000,16835.73,16852.95,16802.0,16821.51,49604.48599],[1671969600000,16821.51,16857.96,16721.0,16832.11,75836.58603],[1672012800000,16832.11,16924.0,16818.0,16864.04,60491.60495],[1672056000000,16864.64,16944.52,16791.0,16919.39,64072.40161],[1672099200000,16919.39,16972.83,16806.57,16832.4,75194.53038],[1672142400000,16832.01,16839.49,16592.37,16706.36,98555.05578],[1672185600000,16706.06,16755.2,16559.79,16678.98,88660.74993],[1672228800000,16678.52,16785.19,16465.33,16547.31,104376.81584],[1672272000000,16547.32,16630.0,16488.91,16598.7,72980.35938],[1672315200000,16598.7,16664.41,16555.57,16633.47,88018.1122],[1672358400000,16633.47,16648.77,16429.0,16496.27,70309.42236],[1672401600000,16495.96,16677.35,16333.0,16607.48,94606.88938],[1672444800000,16607.48,16616.37,16531.0,16567.15,52242.75714],[1672488000000,16567.52,16644.09,16470.0,16542.4,62247.6715],[1672531200000,16541.77,16559.77,16499.01,16556.66,47964.03143],[1672574400000,16556.66,16628.0,16533.68,16616.75,48961.38231],[1672617600000,16617.17,16772.01,16548.7,16735.11,68758.29807],[1672660800000,16735.51,16799.23,16660.51,16672.87,53130.27384],[1672704000000,16672.78,16778.4,16647.81,16721.03,67193.96305],[1672747200000,16721.42,16773.0,16605.28,16675.18,92347.57428],[1672790400000,16675.65,16919.0,16652.66,16835.35,102495.46568],[1672833600000,16835.35,16991.87,16765.3,16850.36,117866.72294],[1672876800000,16850.36,16878.18,16780.75,16833.6,69273.54661],[1672920000000,16833.6,16879.82,16753.0,16831.85,94200.0198],[1672963200000,16831.85,16872.57,16709.88,16738.22,77632.64441],[1673006400000,16738.74,17041.0,16679.0,16950.65,129768.63974],[1673049600000,16950.31,16981.91,16908.07,16918.3,52360.1588],[1673092800000,16918.3,16951.92,16908.0,16943.57,52166.41],[1673136000000,16943.83,16967.67,16911.0,16927.42,53397.81769],[1673179200000,16927.42,17176.99,16916.1,17127.83,81758.07926],[1673222400000,17127.83,17285.48,17104.66,17238.93,122813.71021],[1673265600000,17239.47,17398.8,17128.0,17178.26,143397.81702],[1673308800000,17179.04,17286.02,17146.34,17252.89,88018.74636],[1673352000000,17252.89,17499.0,17212.14,17440.66,133363.67945],[1673395200000,17440.64,17510.0,17366.58,17437.75,91659.75094],[1673438400000,17437.75,18000.0,17315.6,17943.26,170561.85559],[1673481600000,17943.26,18385.71,17907.25,18200.8,154004.85064],[1673524800000,18200.8,19117.04,17892.05,18846.62,300563.47114],[1673568000000,18846.62,19057.7,18714.12,18920.95,129000.98889],[1673611200000,18920.95,20000.0,18811.52,19930.01,239614.88934],[1673654400000,19930.01,21258.0,19888.05,20721.73,257353.12809],[1673697600000,20721.03,21200.0,20568.12,20954.92,136560.62142],[1673740800000,20952.76,21001.84,20551.01,20722.23,86962.92416],[1673784000000,20722.23,21050.74,20652.24,20871.5,91579.30133],[1673827200000,20872.99,21439.59,20666.0,20817.56,148086.18027],[1673870400000,20816.63,21474.05,20611.48,21185.65,144991.90235],[1673913600000,21185.65,21299.04,20841.31,21219.75,103942.17029],[1673956800000,21219.21,21647.45,21030.0,21134.81,171465.5738],[1674000000000,21132.29,21377.44,21103.15,21204.67,100224.03738],[1674043200000,21204.67,21650.0,20407.15,20677.47,250691.98211],[1674086400000,20677.47,20874.81,20659.19,20743.72,101638.58048],[1674129600000,20744.17,21192.0,20660.8,21071.59,149747.26877],[1674172800000,21071.59,21219.6,20861.28,20963.51,108909.62367],[1674216000000,20963.34,22755.93,20955.53,22667.21,229169.51292],[1674259200000,22666.0,23335.77,22422.0,22905.65,180067.63194],[1674302400000,22907.01,23371.8,22680.73,22783.55,166377.85238],[1674345600000,22783.35,22979.88,22602.55,22783.61,104601.84417],[1674388800000,22784.74,23078.71,22292.37,22707.88,148975.90869],[1674432000000,22706.02,22957.25,22600.14,22904.58,107600.55773],[1674475200000,22904.58,23180.0,22500.0,22916.45,185987.82165],[1674518400000,22917.81,23162.2,22770.0,22917.66,121967.92667],[1674561600000,22917.11,23080.45,22462.93,22632.89,171190.85587],[1674604800000,22631.94,22772.0,22300.0,22598.47,125194.94993],[1674648000000,22598.45,23816.73,22335.0,23060.94,220847.8823],[1674691200000,23060.42,23282.47,22850.01,22992.94,133778.4094],[1674734400000,22992.09,23250.0,22853.81,23009.65,155146.02641],[1674777600000,23009.65,23100.0,22534.88,22967.47,118459.86395],[1674820800000,22967.48,23500.0,22841.19,23074.16,162373.9992],[1674864000000,23074.16,23189.0,22905.0,22981.51,74718.82027],[1674907200000,22981.51,23052.82,22878.46,23022.6,73396.89058],[1674950400000,23021.4,23605.74,22967.76,23432.17,133308.615],[1674993600000,23431.39,23960.54,23350.47,23742.3,162380.17704],[1675036800000,23743.37,23800.51,23017.0,23077.47,140793.84844],[1675080000000,23077.47,23301.82,22500.0,22826.15,161612.05277],[1675123200000,22827.38,22996.84,22714.77,22865.43,105724.72118],[1675166400000,22865.97,23320.0,22812.69,23125.13,158924.62791],[1675209600000,23125.13,23184.29,22919.33,23077.52,105462.08752],[1675252800000,23078.43,23812.66,22760.23,23732.66,205328.33519],[1675296000000,23731.41,24255.0,23658.2,23820.49,132542.53458],[1675339200000,23820.49,24144.62,23363.27,23488.94,231634.67293],[1675382400000,23489.33,23590.11,23322.3,23534.13,124494.5358],[1675425600000,23533.32,23715.7,23204.62,23431.9,208076.49324],[1675468800000,23431.9,23465.15,23253.96,23363.76,73654.66191],[1675512000000,23364.14,23587.78,23259.62,23326.84,92471.81104],[1675555200000,23327.66,23433.33,23230.0,23356.33,71653.26527],[1675598400000,23356.86,23374.8,22743.0,22932.91,137598.0739],[1675641600000,22932.91,23094.92,22628.13,22878.23,108801.14081],[1675684800000,22878.23,23158.25,22638.0,22762.52,156570.46609],[1675728000000,22762.52,23064.56,22745.78,22977.24,114276.7111],[1675771200000,22977.24,23350.25,22769.05,23240.46,193730.01372],[1675814400000,23242.42,23452.0,23132.21,23159.07,106142.96604],[1675857600000,23159.07,23199.58,22665.85,22963.0,173913.34113],[1675900800000,22961.85,23011.39,22353.71,22685.79,161926.09345],[1675944000000,22685.79,22831.41,21688.0,21796.35,240968.60205],[1675987200000,21797.83,21938.16,21622.4,21733.52,154628.00962],[1676030400000,21732.63,21901.24,21451.0,21625.19,183963.93285],[1676073600000,21625.19,21725.95,21599.78,21697.44,86201.66481],[1676116800000,21697.44,21906.32,21618.23,21862.55,90819.91952],[1676160000000,21862.02,21960.0,21761.04,21888.31,83064.33027],[1676203200000,21888.31,22090.0,21630.0,21783.54,121371.32136],[1676246400000,21782.37,21894.99,21433.0,21603.11,145966.31569],[1676289600000,21602.8,21845.79,21351.07,21773.97,149764.45222],[1676332800000,21774.63,21875.42,21666.39,21809.81,107918.79036],[1676376000000,21809.81,22319.08,21532.77,22199.84,254039.61073],[1676419200000,22199.84,22500.0,22047.28,22445.13,117915.42226],[1676462400000,22444.28,24380.0,22443.24,24324.05,257753.73885],[1676505600000,24322.87,24905.0,24278.58,24568.55,146386.2377],[1676548800000,24567.93,25250.0,23505.25,23517.72,303694.44596],[1676592000000,23517.72,23914.58,23339.37,23789.82,171245.6259],[1676635200000,23789.12,25021.11,23710.0,24569.97,325567.58786],[1676678400000,24568.24,24787.5,24430.0,24519.42,103299.11748],[1676721600000,24519.93,24877.0,24488.43,24631.95,113618.13465],[1676764800000,24632.05,24850.0,24560.47,24669.43,93209.15163],[1676808000000,24669.43,25192.0,24192.57,24271.76,207186.84379],[1676851200000,24272.51,24983.71,23840.83,24890.0,181043.81395],[1676894400000,24889.0,25121.23,24622.0,24842.2,165894.75602],[1676937600000,24843.89,25250.0,24555.55,24572.83,171535.76587],[1676980800000,24572.83,24790.0,24148.34,24452.16,204465.06281],[1677024000000,24450.67,24476.05,23855.55,24160.87,178625.97303],[1677067200000,24160.87,24235.37,23574.69,24182.21,200799.78062],[1677110400000,24182.21,24599.59,23647.46,23780.2,171878.72094],[1677153600000,23780.21,24228.44,23608.0,23940.2,226521.73343],[1677196800000,23940.2,24132.35,23754.03,23883.72,113383.13419],[1677240000000,23883.72,24027.44,22841.19,23185.29,230199.44034],[1677283200000,23184.04,23219.13,22906.5,22983.85,87025.94668],[1677326400000,22983.85,23185.99,22722.0,23157.07,104285.86342],[1677369600000,23157.07,23293.97,23059.18,23253.44,76021.69667],[1677412800000,23253.44,23689.99,23126.47,23554.85,126302.03956],[1677456000000,23554.85,23644.65,23332.65,23428.87,89572.3152],[1677499200000,23428.87,23897.99,23106.77,23492.09,194133.7707],[1677542400000,23492.09,23549.99,23200.0,23392.69,88108.91274],[1677585600000,23391.96,23600.0,23020.97,23141.57,176032.0862],[1677628800000,23141.57,24000.0,23020.03,23739.17,142194.52871],[1677672000000,23739.87,23888.0,23300.0,23628.97,173092.88866],[1677715200000,23629.76,23796.93,23335.41,23414.73,98903.51471],[1677758400000,23414.73,23567.52,23195.9,23465.32,140411.93748],[1677801600000,23465.32,23476.95,21971.13,22342.92,178646.06236],[1677844800000,22343.06,22498.99,22147.0,22354.34,141308.13549],[1677888000000,22354.34,22410.0,22269.94,22349.46,53412.1592],[1677931200000,22349.46,22398.0,22157.08,22346.57,67845.22212],[1677974400000,22346.57,22662.09,22189.22,22389.77,87212.60272],[1678017600000,22390.12,22560.0,22331.0,22430.24,67629.15514],[1678060800000,22430.24,22508.0,22258.0,22379.57,87255.98571],[1678104000000,22379.95,22602.19,22320.01,22410.0,116495.84386],[1678147200000,22409.41,22557.91,22321.0,22351.02,84636.97304],[1678190400000,22351.02,22489.88,21927.0,22197.96,207882.83608],[1678233600000,22198.56,22287.0,21840.13,22072.45,118280.30064],[1678276800000,22071.98,22229.04,21580.0,21705.44,183180.27208],[1678320000000,21704.37,21806.68,21527.0,21669.38,115591.48231],[1678363200000,21669.38,21834.99,20042.72,20362.22,328066.80353],[1678406400000,20362.21,20367.78,19549.09,19760.78,292118.57852],[1678449600000,19761.12,20321.19,19657.11,20150.69,326337.88858],[1678492800000,20150.69,20686.51,19765.03,20086.07,256717.56124],[1678536000000,20086.07,20529.91,19992.24,20455.73,171114.26009],[1678579200000,20455.73,20502.46,20270.6,20445.43,127069.67122],[1678622400000,20445.56,22150.0,20284.39,21997.11,303875.27166],[1678665600000,21998.05,22600.0,21813.88,22106.64,291825.96565],[1678708800000,22106.63,24500.0,21959.0,24113.48,396063.34694],[1678752000000,24112.27,24820.0,23986.02,24743.04,240135.95454],[1678795200000,24743.05,26386.87,23976.42,24670.41,459224.97969],[1678838400000,24670.41,25074.24,24255.0,24754.5,217204.21378],[1678881600000,24753.27,25196.97,23896.95,24285.66,364246.51606],[1678924800000,24285.66,25066.32,24123.0,24824.62,204978.49915],[1678968000000,24826.33,25167.4,24515.23,24998.78,234442.83083],[1679011200000,24998.78,26970.0,24890.0,26918.73,298038.75842],[1679054400000,26920.11,27756.84,26118.19,27395.13,326421.92249],[1679097600000,27395.13,27724.85,27055.83,27443.09,172958.97227],[1679140800000,27443.09,27637.2,26578.0,26907.49,198279.99947],[1679184000000,26907.49,27291.4,26827.22,27160.98,114439.21048],[1679227200000,27162.33,28390.1,27110.12,27972.87,257627.78006],[1679270400000,27972.87,28472.0,27124.47,28188.93,253373.66298],[1679313600000,28188.95,28258.58,27461.35,27717.01,224004.57075],[1679356800000,27717.01,28177.0,27303.1,28040.13,199302.00993],[1679400000000,28040.13,28438.55,27730.0,28105.47,221627.73227],[1679443200000,28107.81,28288.0,27945.44,28122.74,75869.08854],[1679486400000,28122.73,28868.05,26601.8,27250.97,148244.32442],[1679529600000,27250.97,27738.27,27105.0,27584.53,40128.84381],[1679572800000,27584.52,28750.0,27275.92,28295.41,88520.76437],[1679616000000,28295.42,28374.3,27934.48,28080.0,32454.8621],[1679659200000,28079.99,28253.01,27000.0,27454.47,53787.20334],[1679702400000,27454.46,27658.2,27309.8,27457.2,21820.77509],[1679745600000,27457.19,27787.33,27156.09,27462.95,29023.30593],[1679788800000,27462.96,27915.08,27417.76,27865.95,17318.87333],[1679832000000,27865.96,28194.4,27635.18,27968.05,32352.8302],[1679875200000,27968.05,28023.86,27666.0,27892.69,23327.04243],[1679918400000,27892.69,27923.42,26508.14,27124.91,64712.42655],[1679961600000,27124.9,27176.05,26631.78,27057.36,36235.24157],[1680004800000,27057.36,27520.0,26745.0,27261.07,42367.20184],[1680048000000,27261.06,28650.0,27240.1,28353.99,53016.3921],[1680091200000,28354.0,28590.0,28135.82,28348.6,36469.76798],[1680134400000,28348.6,29184.68,28090.06,28644.79,51056.30706],[1680177600000,28644.79,28691.45,27686.0,28028.53,47809.1255],[1680220800000,28028.53,28375.0,27511.71,27927.97,37839.02967],[1680264000000,27927.97,28656.69,27870.93,28465.36,40359.09172],[1680307200000,28465.36,28819.71,28351.35,28372.85,17401.42852],[1680350400000,28372.84,28577.0,28220.27,28452.73,12837.01901],[1680393600000,28452.74,28530.0,28306.8,28357.93,9927.55059],[1680436800000,28357.93,28361.0,27856.43,28171.87,27438.10633],[1680480000000,28171.87,28500.99,27560.0,28253.73,35642.73166],[1680523200000,28253.73,28375.0,27200.24,27800.0,43537.28239],[1680566400000,27800.0,28444.44,27662.79,28289.52,26107.75348],[1680609600000,28289.51,28399.0,27947.59,28165.47,23614.80343],[1680652800000,28165.47,28775.0,28099.68,28554.38,26024.59131],[1680696000000,28554.37,28750.0,27805.1,28170.01,34713.05601],[1680739200000,28170.01,28182.05,27711.0,27945.52,19837.57217],[1680782400000,27945.51,28181.05,27750.0,28033.82,20281.37746],[1680825600000,28033.83,28100.0,27766.94,27840.9,13675.5891],[1680868800000,27840.89,27984.75,27800.0,27906.33,11086.50477],[1680912000000,27906.34,28154.99,27859.02,28016.09,10312.99797],[1680955200000,28016.09,28057.0,27872.11,27938.38,9166.96938],[1680998400000,27938.38,28083.45,27800.0,27930.2,12160.85554],[1681041600000,27930.2,28530.0,27800.0,28323.76,20370.30547],[1681084800000,28323.76,28425.43,28196.61,28305.6,15601.83015],[1681128000000,28305.59,29770.0,28170.0,29637.34,52152.23205],[1681171200000,29637.35,30430.0,29590.0,30055.15,38453.18687],[1681214400000,30055.14,30550.0,29940.0,30200.42,29536.88934],[1681257600000,30200.43,30350.07,29811.82,30016.3,23048.89286],[1681300800000,30016.31,30486.0,29637.4,29888.07,39000.59165],[1681344000000,29888.07,30374.87,29854.59,30159.82,21322.55874],[1681387200000,30159.81,30595.0,30134.16,30373.84,30611.55857],[1681430400000,30373.84,31000.0,30310.03,30801.89,38061.91112],[1681473600000,30801.89,30850.0,29966.0,30466.93,37922.2834],[1681516800000,30466.93,30595.6,30278.08,30385.3,13569.16852],[1681560000000,30385.31,30444.0,30202.0,30295.09,11860.64395],[1681603200000,30295.1,30399.4,30120.0,30226.45,9950.70185],[1681646400000,30226.46,30549.99,30160.4,30304.65,16481.29137],[1681689600000,30304.66,30316.06,29366.0,29570.81,30636.05128],[1681732800000,29570.8,29593.14,29240.65,29430.27,25805.75999],[1681776000000,29430.27,30381.68,29096.78,30380.59,29284.50475],[1681819200000,30380.59,30485.0,29945.58,30380.01,32720.38959],[1681862400000,30380.01,30413.53,29000.0,29310.65,45419.27636],[1681905600000,29310.64,29500.0,28520.0,28797.1,41156.2102],[1681948800000,28797.1,29088.3,28549.0,28607.13,27736.80611],[1681992000000,28607.12,28978.69,28010.0,28243.65,49142.28761],[1682035200000,28243.65,28374.02,27815.89,28066.21,31587.49203],[1682078400000,28066.22,28308.45,27125.0,27262.84,46097.27587],[1682121600000,27262.84,27397.63,27140.35,27286.65,14451.78127],[1682164800000,27286.65,27882.72,27231.0,27816.85,21571.91559],[1682208000000,27816.85,27816.85,27415.56,27642.9,15845.24079],[1682251200000,27642.89,27735.25,27311.25,27590.6,18966.85502],[1682294400000,27590.59,28000.0,27157.14,27550.84,24693.23574],[1682337600000,27550.83,27720.57,26942.82,27510.93,28418.333],[1682380800000,27510.93,27590.28,27192.0,27390.96,17082.35631],[1682424000000,27390.96,28399.99,27199.17,28300.79,35242.79006],[1682467200000,28300.8,29138.83,28244.62,28952.32,39574.18547],[1682510400000,28952.31,30036.0,27235.0,28415.29,89654.21856],[1682553600000,28415.29,29480.5,28378.86,28934.21,45960.70026],[1682596800000,28934.21,29890.0,28661.58,29472.77,49470.12405],[1682640000000,29472.77,29599.54,29137.76,29235.36,26158.33291],[1682683200000,29235.36,29467.36,28891.0,29311.7,28139.83287],[1682726400000,29311.69,29448.88,29195.58,29332.11,10983.13541],[1682769600000,29332.11,29393.39,29031.0,29230.45,9483.69517],[1682812800000,29230.45,29348.31,29079.59,29197.01,7239.48663],[1682856000000,29197.02,29969.39,29160.96,29233.21,32513.05057],[1682899200000,29233.2,29337.34,28250.15,28523.86,29399.88066],[1682942400000,28523.85,28629.42,27666.95,28068.26,35033.77892],[1682985600000,28068.26,28164.55,27872.0,28084.83,14412.66829],[1683028800000,28084.83,28879.88,27910.0,28669.86,36411.85411],[1683072000000,28669.85,28767.93,28336.3,28543.74,17466.21758],[1683115200000,28543.73,29266.66,28113.69,29026.16,47149.57455],[1683158400000,29026.16,29379.83,28950.98,29154.66,18680.13498],[1683201600000,29154.65,29232.87,28663.64,28838.16,23895.34003],[1683244800000,28838.16,29531.0,28819.77,29149.36,24276.55153],[1683288000000,29149.36,29677.0,28800.0,29505.61,34139.27895],[1683331200000,29505.6,29820.0,29132.14,29266.15,19784.87937],[1683374400000,29266.16,29267.24,28300.0,28848.2,29464.40522],[1683417600000,28848.19,29138.29,28705.12,28840.06,14064.29253],[1683460800000,28840.07,29095.88,28395.23,28430.1,15939.11775],[1683504000000,28430.09,28631.01,27577.01,27934.09,35786.15937],[1683547200000,27934.09,28082.14,27262.0,27668.79,32458.20242],[1683590400000,27668.8,27749.34,27437.32,27678.31,18445.23842],[1683633600000,27678.31,27818.0,27353.0,27628.27,21668.07227],[1683676800000,27628.28,27849.94,27474.91,27677.09,14001.92978],[1683720000000,27677.08,28331.42,26777.0,27598.75,57153.18377],[1683763200000,27598.74,27622.68,27257.98,27405.61,15184.53509],[1683806400000,27405.62,27630.14,26702.05,26968.62,32450.77856],[1683849600000,26968.61,27091.12,26120.74,26348.01,32007.74722],[1683892800000,26348.02,26894.9,25811.46,26795.01,35200.18772],[1683936000000,26795.01,26983.98,26692.03,26823.94,11532.14878],[1683979200000,26823.93,27045.45,26736.0,26775.28,11282.75543],[1684022400000,26775.27,26898.87,26560.53,26805.98,8410.89616],[1684065600000,26805.97,27200.0,26744.7,26917.62,13183.90744],[1684108800000,26917.61,27550.03,26726.0,27336.12,23134.83437],[1684152000000,27336.12,27663.59,27126.73,27162.14,17295.24896],[1684195200000,27162.15,27296.89,26852.11,27059.03,18016.10854],[1684238400000,27059.03,27151.51,26880.0,27033.84,15254.34597],[1684281600000,27033.85,27238.55,26573.62,26637.62,17192.52543],[1684324800000,26637.61,27500.0,26544.71,27405.61,25766.45242],[1684368000000,27405.62,27485.33,27152.29,27398.97,15414.64529],[1684411200000,27398.97,27472.14,26361.2,26821.28,33784.00614],[1684454400000,26821.28,26960.24,26749.33,26855.89,11016.69151],[1684497600000,26855.9,27183.6,26630.0,26880.26,17737.44393],[1684540800000,26880.26,26917.38,26825.11,26880.06,4882.33293],[1684584000000,26880.05,27150.0,26875.51,27102.43,9552.21425],[1684627200000,27102.42,27277.55,26776.23,26829.94,10479.4101],[1684670400000,26829.93,26977.0,26666.03,26747.78,10868.46269],[1684713600000,26747.78,26913.14,26538.21,26826.78,11863.0072],[1684756800000,26826.79,27099.89,26702.91,26849.27,14595.83108],[1684800000000,26849.28,27495.83,26798.11,27337.36,25148.75633],[1684843200000,27337.36,27386.26,27100.79,27219.61,13552.08225],[1684886400000,27219.61,27219.61,26613.0,26742.24,20858.85681],[1684929600000,26742.25,26742.25,26080.5,26329.01,33534.20889],[1684972800000,26329.0,26394.37,25871.89,26296.62,17263.39613],[1685016000000,26296.61,26631.98,26168.6,26473.79,20172.05282],[1685059200000,26473.8,26549.0,26327.24,26463.29,13452.18727],[1685102400000,26463.29,26932.16,26355.81,26705.92,21608.99986],[1685145600000,26705.93,26786.51,26633.0,26699.02,7070.38873],[1685188800000,26699.02,26895.0,26551.0,26854.27,8025.29797],[1685232000000,26854.28,27344.23,26764.36,27153.76,17737.27523],[1685275200000,27153.76,28261.32,27100.02,28065.0,26178.73332],[1685318400000,28065.01,28447.14,27745.78,27913.87,23857.89379],[1685361600000,27913.87,27949.7,27524.6,27736.4,18527.52566],[1685404800000,27736.39,28038.59,27584.45,28021.4,14077.4043],[1685448000000,28021.39,28027.78,27554.0,27694.4,18609.34941],[1685491200000,27694.39,27835.51,26968.49,27097.18,26494.1793],[1685534400000,27097.18,27299.99,26839.01,27210.35,20094.62643],[1685577600000,27210.36,27350.0,26605.05,26892.96,20102.5301],[1685620800000,26892.95,27175.0,26656.0,26817.93,19115.2787],[1685664000000,26817.93,27213.0,26505.0,27130.75,17449.79614],[1685707200000,27130.75,27300.0,26860.71,27242.59,18931.10655],[1685750400000,27242.59,27242.6,27092.0,27129.79,6559.33773],[1685793600000,27129.78,27333.29,26914.93,27069.22,10036.00344],[1685836800000,27069.22,27249.86,26951.0,27198.55,7212.92835],[1685880000000,27198.54,27455.02,27043.65,27115.21,12045.48214],[1685923200000,27115.2,27129.33,26668.0,26773.39,16595.36399],[1685966400000,26773.39,26817.61,25388.0,25728.2,49210.23906],[1686009600000,25728.2,25821.41,25601.0,25686.64,15005.15701],[1686052800000,25686.64,27355.33,25351.02,27230.08,53387.44737],[1686096000000,27230.07,27391.77,26352.0,26896.14,29068.61531],[1686139200000,26896.14,26932.1,26125.01,26339.34,30550.82833],[1686182400000,26339.34,26523.93,26210.0,26432.0,12148.52956],[1686225600000,26432.01,26810.0,26300.0,26498.61,18926.98127],[1686268800000,26498.62,26685.43,26269.91,26610.19,13825.63447],[1686312000000,26610.18,26783.33,26383.05,26477.81,14109.07523],[1686355200000,26477.8,26533.87,25456.41,25731.4,40281.18468],[1686398400000,25731.41,26154.0,25358.0,25841.21,24663.4164],[1686441600000,25841.22,25864.32,25634.7,25796.06,11663.76724],[1686484800000,25796.05,26206.88,25672.68,25925.55,18350.52871],[1686528000000,25925.54,26106.48,25602.11,25988.83,16395.77074],[1686571200000,25988.82,25993.6,25652.04,25905.19,13504.73819],[1686614400000,25905.2,26272.25,25818.07,26191.81,17575.34029],[1686657600000,26191.81,26433.21,25712.57,25934.25,23490.26824],[1686700800000,25934.24,26055.99,25837.13,25975.71,9496.08088],[1686744000000,25975.71,26098.0,24820.56,25128.6,35581.2352],[1686787200000,25128.6,25206.52,24800.0,25014.97,20773.30265],[1686830400000,25014.97,25759.01,24921.11,25598.49,27891.55798],[1686873600000,25598.49,25629.73,25440.39,25474.51,13093.93368],[1686916800000,25474.51,26518.0,25175.56,26345.0,38502.98294],[1686960000000,26345.01,26839.99,26181.0,26507.76,17728.15273],[1687003200000,26507.75,26595.13,26311.0,26516.99,10114.06677],[1687046400000,26516.99,26680.0,26378.98,26500.0,8992.46191],[1687089600000,26500.0,26700.0,26255.85,26339.97,12545.84831],[1687132800000,26339.98,26478.87,26256.61,26447.73,8568.91404],[1687176000000,26447.73,27068.09,26308.45,26844.35,27303.7457],[1687219200000,26844.35,27179.03,26702.47,26907.99,17186.28186],[1687262400000,26907.99,28402.74,26652.0,28307.99,52480.67339],[1687305600000,28308.0,29221.99,28257.99,28930.0,39555.77794],[1687348800000,28930.0,30800.0,28875.81,29993.89,69370.62618],[1687392000000,29993.89,30500.0,29840.09,29928.0,28475.69205],[1687435200000,29928.01,30351.14,29525.61,29884.92,30578.87255],[1687478400000,29884.92,30195.0,29800.0,30140.87,14993.46967],[1687521600000,30140.86,31431.94,29911.07,30688.5,58938.42668],[1687564800000,30688.51,30794.11,30410.0,30684.38,13114.31814],[1687608000000,30684.37,30800.0,30250.0,30527.43,17398.98321],[1687651200000,30527.44,31046.01,30465.41,30716.03,15979.70094],[1687694400000,30716.03,30739.8,30277.49,30462.66,14243.74707],[1687737600000,30462.67,30580.0,29963.6,30322.89,21448.12],[1687780800000,30322.89,30666.0,29930.0,30267.99,23732.29489],[1687824000000,30267.99,30786.99,30226.17,30729.1,17975.7934],[1687867200000,30729.09,30994.97,30383.0,30692.44,24723.84817],[1687910400000,30692.44,30709.74,30150.98,30310.73,16062.32076],[1687953600000,30310.73,30490.86,29858.8,30077.41,24401.19861],[1687996800000,30077.4,30750.0,30049.98,30670.94,16113.84075],[1688040000000,30670.95,30843.98,30250.0,30447.31,20216.78828],[1688083200000,30447.31,31282.0,30347.17,30910.01,30064.5606],[1688126400000,30910.01,31137.36,29500.0,30472.0,59354.51558],[1688169600000,30471.99,30600.0,30320.57,30523.02,10069.3034],[1688212800000,30523.02,30661.6,30503.94,30585.9,7432.44735],[1688256000000,30585.9,30649.99,30463.16,30544.74,7427.54941],[1688299200000,30544.74,30791.0,30155.0,30617.03,15858.86078],[1688342400000,30617.02,30800.01,30583.01,30625.22,13798.12187],[1688385600000,30625.22,31380.0,30570.27,31156.2,29963.52124],[1688428800000,31156.2,31350.69,30867.68,31067.99,16419.57055],[1688472000000,31067.99,31130.0,30620.0,30766.51,16786.54888],[1688515200000,30766.52,30878.07,30350.0,30404.3,14752.75539],[1688558400000,30404.31,30591.57,30200.0,30504.81,18462.91583],[1688601600000,30504.8,31500.0,30327.0,30846.55,29425.78864],[1688644800000,30846.55,30887.1,29850.45,29895.43,41893.83746],[1688688000000,29895.42,30300.0,29701.02,30118.7,18762.88027],[1688731200000,30118.7,30449.0,30041.05,30344.7,15307.65868],[1688774400000,30344.7,30386.81,30145.21,30201.71,6453.13579],[1688817600000,30201.72,30318.25,30044.47,30284.63,6641.45463],[1688860800000,30284.63,30402.98,30233.33,30266.69,6116.85217],[1688904000000,30266.7,30445.52,30061.12,30160.71,9271.64979],[1688947200000,30160.71,30245.9,29950.0,30240.0,12986.88433],[1688990400000,30240.0,31045.78,30143.21,30411.57,28275.99219],[1689033600000,30411.57,30658.0,30344.28,30404.31,13495.39374],[1689076800000,30404.31,30813.63,30300.0,30622.1,14981.43937],[1689120000000,30622.1,30849.01,30497.95,30776.25,11332.70843],[1689163200000,30776.25,30983.25,30210.0,30380.0,26776.28826],[1689206400000,30380.0,30637.06,30251.0,30543.99,11645.81103],[1689249600000,30543.99,31804.2,30459.91,31454.23,59126.70733],[1689292800000,31454.23,31630.0,31075.25,31209.59,18898.86981],[1689336000000,31209.58,31360.11,29900.0,30312.01,41850.61443],[1689379200000,30312.0,30390.9,30200.0,30311.99,8974.35978],[1689422400000,30311.99,30365.04,30250.99,30289.52,5144.19351],[1689465600000,30289.52,30350.0,30064.29,30306.01,8109.77379],[1689508800000,30306.01,30441.46,30122.95,30231.99,7650.35431],[1689552000000,30232.0,30336.96,29965.39,30161.7,11319.26027],[1689595200000,30161.7,30308.0,29659.2,30138.0,19563.50812],[1689638400000,30138.01,30239.78,29810.0,29884.01,12388.66034],[1689681600000,29884.0,30034.15,29512.0,29859.13,17615.19976],[1689724800000,29859.14,30189.09,29839.5,30012.63,11698.50835],[1689768000000,30012.62,30128.0,29761.96,29909.21,13958.85302],[1689811200000,29909.21,30417.46,29881.29,30284.9,15176.84298],[1689854400000,30284.9,30316.0,29570.96,29800.0,22363.83895],[1689897600000,29800.0,29953.01,29726.34,29778.51,10802.97615],[1689940800000,29778.51,30061.7,29770.0,29901.72,13078.4325],[1689984000000,29901.72,29999.0,29848.0,29886.94,7516.06716],[1690027200000,29886.93,29908.71,29625.1,29794.0,7144.33751],[1690070400000,29793.99,29980.88,29730.0,29888.58,7141.58416],[1690113600000,29888.59,30350.0,29852.29,30083.75,11151.20221],[1690156800000,30083.75,30099.58,29000.0,29269.99,21428.83226],[1690200000000,29269.99,29270.0,28861.9,29176.5,18200.16465],[1690243200000,29176.5,29282.0,29047.65,29128.29,9360.43415],[1690286400000,29128.29,29376.0,29082.84,29228.91,12205.31365],[1690329600000,29228.91,29412.88,29096.94,29175.39,10423.64468],[1690372800000,29175.39,29690.0,29166.36,29351.96,23507.98898],[1690416000000,29351.95,29567.49,29302.01,29507.03,9200.86949],[1690459200000,29507.02,29507.03,29083.85,29222.78,13275.60677],[1690502400000,29222.78,29305.3,29123.12,29206.59,10616.39756],[1690545600000,29206.58,29542.22,29194.05,29314.14,13377.21871],[1690588800000,29314.14,29406.92,29256.18,29267.16,6696.79712],[1690632000000,29267.16,29380.92,29261.87,29352.9,4154.57132],[1690675200000,29352.9,29352.92,29232.22,29314.0,4470.78495],[1690718400000,29314.0,29449.0,29033.24,29281.09,11236.18946],[1690761600000,29281.09,29530.0,29264.0,29405.99,10153.26079],[1690804800000,29405.99,29473.97,29101.8,29232.25,12452.22885],[1690848000000,29232.26,29347.16,28720.0,28862.19,17282.60932],[1690891200000,28862.19,29739.25,28585.7,29705.99,27437.0423],[1690934400000,29705.99,30047.5,29378.62,29562.49,24915.94343],[1690977600000,29562.49,29603.8,28927.5,29186.01,23265.70798],[1691020800000,29186.0,29275.8,28968.0,29146.01,10765.09643],[1691064000000,29146.01,29433.33,29078.43,29193.64,15711.82351],[1691107200000,29193.65,29263.52,29100.0,29167.51,8779.12003],[1691150400000,29167.51,29333.08,28807.54,29113.99,14772.83214],[1691193600000,29114.0,29152.23,29035.0,29048.0,6862.08296],[1691236800000,29048.01,29099.0,28978.64,29072.13,4783.43722],[1691280000000,29072.13,29142.0,29036.0,29078.01,6458.77287],[1691323200000,29078.01,29205.09,28991.88,29088.42,6719.42433],[1691366400000,29088.43,29229.62,29018.25,29091.44,9491.7442],[1691409600000,29091.44,29276.78,28701.03,29211.06,21475.13326],[1691452800000,29211.06,29441.96,29146.45,29438.63,11272.37974],[1691496000000,29438.63,30244.0,29354.0,29770.42,34428.15418],[1691539200000,29770.41,29914.19,29613.0,29888.32,15087.46002],[1691582400000,29888.32,30160.0,29376.67,29581.99,22916.42723],[1691625600000,29581.99,29660.06,29476.0,29504.01,10075.36781],[1691668800000,29504.01,29738.0,29320.2,29455.75,13388.08592],[1691712000000,29455.76,29498.17,29350.0,29445.96,10060.55675],[1691755200000,29445.96,29564.52,29252.45,29426.03,10576.48755],[1691798400000,29426.02,29460.73,29381.56,29429.85,5482.61595],[1691841600000,29429.85,29481.35,29400.0,29430.17,3488.86473],[1691884800000,29430.18,29455.21,29363.0,29383.38,4859.91994],[1691928000000,29383.39,29474.65,29272.32,29303.84,6241.78953],[1691971200000,29303.85,29495.76,29102.45,29409.99,15513.96038],[1692014400000,29410.0,29695.32,29257.0,29430.93,15929.15494],[1692057600000,29430.92,29457.44,29351.33,29366.0,11338.69891],[1692100800000,29365.99,29499.26,29059.6,29200.0,16165.178],[1692144000000,29200.01,29259.85,29100.0,29164.67,12138.14142],[1692187200000,29164.67,29235.0,28723.08,28730.51,20858.55712],[1692230400000,28730.51,28783.48,28342.0,28545.11,19731.06042],[1692273600000,28545.1,28573.55,25166.0,26623.41,80540.47991],[1692316800000,26623.41,26832.6,26157.71,26494.0,33530.34964],[1692360000000,26494.0,26500.0,25619.0,26054.0,36260.30747],[1692403200000,26054.0,26154.57,25801.09,25900.08,12477.17949],[1692446400000,25900.07,26281.0,25872.06,26100.01,13683.57394],[1692489600000,26100.01,26207.88,26046.4,26176.7,8613.58631],[1692532800000,26176.69,26299.0,25971.05,26189.99,10443.32578],[1692576000000,26190.0,26195.12,25880.2,26031.6,12910.12191],[1692619200000,26031.61,26258.42,25812.0,26126.92,17357.12042],[1692662400000,26126.92,26139.42,26000.0,26049.64,8310.41991],[1692705600000,26049.63,26100.23,25300.0,26056.0,25936.64697],[1692748800000,26055.99,26187.99,25902.62,25939.49,13498.64596],[1692792000000,25939.49,26819.27,25812.82,26432.72,30525.05382],[1692835200000,26432.71,26577.87,26345.76,26444.02,11621.78276],[1692878400000,26444.02,26444.02,25864.0,26180.05,18583.4384],[1692921600000,26180.05,26187.34,25974.22,26096.4,9137.82286],[1692964800000,26096.41,26314.05,25777.15,26060.01,18615.51486],[1693008000000,26060.0,26125.77,26001.83,26045.87,5318.65831],[1693051200000,26045.86,26078.0,25985.92,26017.37,4703.56491],[1693094400000,26017.38,26095.6,25966.11,26060.44,5859.16064],[1693137600000,26060.44,26182.23,26037.27,26101.77,6240.48152],[1693180800000,26101.78,26105.0,25864.5,26000.99,10150.24884],[1693224000000,26000.99,26253.99,25918.0,26120.0,12542.37771],[1693267200000,26120.0,26206.24,25922.0,25975.55,10649.54335],[1693310400000,25975.54,28142.85,25964.79,27716.34,63602.45153],[1693353600000,27716.34,27768.57,27280.99,27338.51,15138.75125],[1693396800000,27338.52,27464.45,27017.24,27299.99,20309.50723],[1693440000000,27299.99,27587.51,27178.88,27303.96,10453.22406],[1693483200000,27303.95,27315.47,25655.01,25940.78,40579.57995],[1693526400000,25940.77,26100.0,25931.11,26047.49,9827.12942],[1693569600000,26047.5,26156.0,25333.75,25805.05,31205.02114],[1693612800000,25805.04,25860.0,25752.47,25813.54,7115.89602],[1693656000000,25813.55,25987.5,25763.2,25869.51,9134.88096],[1693699200000,25869.52,25956.3,25826.29,25943.38,6134.30478],[1693742400000,25943.39,26135.0,25800.0,25971.21,11340.17189],[1693785600000,25971.21,26108.02,25865.57,25892.49,8460.14919],[1693828800000,25892.49,25966.8,25631.21,25826.02,13317.4469],[1693872000000,25826.03,25844.48,25562.62,25783.68,9408.53816],[1693915200000,25783.69,25915.49,25625.03,25792.1,11914.85521],[1693958400000,25792.11,25870.51,25715.16,25733.29,6682.73963],[1694001600000,25733.28,26040.0,25372.51,25759.95,20579.78423],[1694044800000,25759.95,25850.0,25691.07,25708.6,5882.11199],[1694088000000,25708.6,26443.14,25615.38,26255.0,21805.38368],[1694131200000,26255.0,26445.5,25647.26,25839.51,17336.66936],[1694174400000,25839.52,25955.0,25719.8,25910.5,11663.09535],[1694217600000,25910.5,25910.5,25836.49,25863.03,5221.66853],[1694260800000,25863.03,25945.09,25796.64,25901.61,5758.95424],[1694304000000,25901.6,25902.68,25750.35,25795.33,6161.74399],[1694347200000,25795.33,26033.66,25570.57,25841.61,12576.52515],[1694390400000,25841.6,25900.69,25577.3,25601.27,11816.06132],[1694433600000,25601.27,25755.09,24901.0,25162.52,29866.25868],[1694476800000,25162.53,26331.38,25131.48,26098.99,32242.62473],[1694520000000,26098.98,26567.0,25790.0,25840.1,24191.76064],[1694563200000,25840.1,26247.79,25764.17,26198.41,13787.1676],[1694606400000,26198.41,26405.22,26016.22,26222.0,17823.65993],[1694649600000,26222.0,26541.77,26126.77,26446.15,15119.23909],[1694692800000,26446.15,26860.49,26342.08,26522.73,23213.93341],[1694736000000,26522.73,26690.0,26375.01,26425.16,10647.0035],[1694779200000,26425.17,26888.0,26224.0,26600.0,15580.29019],[1694822400000,26599.99,26777.0,26445.0,26524.09,8657.14121],[1694865600000,26524.08,26622.22,26481.87,26559.67,5303.7923],[1694908800000,26559.67,26623.25,26416.16,26566.67,6589.481],[1694952000000,26566.68,26600.0,26399.0,26527.51,6408.62177],[1694995200000,26527.5,27240.0,26377.35,27196.98,19101.57418],[1695038400000,27196.98,27409.0,26631.0,26762.51,23898.85838],[1695081600000,26762.5,27466.0,26667.79,27237.56,15180.52617],[1695124800000,27237.57,27483.57,26881.37,27210.26,21009.9957],[1695168000000,27210.25,27388.63,26936.79,27098.08,14765.74727],[1695211200000,27098.07,27300.0,26800.0,27125.0,19441.4714],[1695254400000,27125.01,27159.6,26618.9,26730.78,14859.22058],[1695297600000,26730.77,26776.98,26377.7,26568.08,19617.60604],[1695340800000,26568.08,26743.38,26468.77,26640.26,9549.87265],[1695384000000,26640.26,26698.29,26488.0,26580.14,8648.35655],[1695427200000,26580.14,26614.98,26509.0,26575.21,4774.2107],[1695470400000,26575.21,26632.81,26546.2,26575.96,4666.4919],[1695513600000,26575.97,26611.8,26549.31,26596.71,3871.95371],[1695556800000,26596.71,26738.54,26122.08,26248.38,11834.704],[1695600000000,26248.39,26343.1,26000.0,26075.41,12906.49522],[1695643200000,26075.4,26446.15,25990.46,26304.81,13359.70868],[1695686400000,26304.8,26397.46,26188.26,26273.83,7682.23177],[1695729600000,26273.82,26306.39,26088.34,26221.67,10813.11889],[1695772800000,26221.68,26848.07,26202.96,26766.7,14083.83159],[1695816000000,26766.69,26850.0,26112.06,26372.99,20687.74819],[1695859200000,26373.0,26623.84,26342.4,26476.93,12959.22211],[1695902400000,26476.93,27308.48,26460.0,27021.39,31558.6128],[1695945600000,27021.39,27244.89,26859.7,26970.78,13522.01722],[1695988800000,26970.78,27149.05,26665.16,26906.96,14956.74497],[1696032000000,26906.96,26997.0,26886.31,26936.02,4972.42646],[1696075200000,26936.02,27094.99,26903.01,26962.56,7832.19661],[1696118400000,26962.57,27289.08,26954.09,27187.71,7973.86554],[1696161600000,27187.71,28065.51,27033.1,27992.57,16628.94914],[1696204800000,27992.58,28484.28,27826.65,28198.04,26312.32245],[1696248000000,28198.05,28580.0,27281.44,27494.51,30758.81996],[1696291200000,27494.51,27676.52,27381.48,27559.99,12388.06712],[1696334400000,27560.0,27579.7,27160.5,27426.46,16540.89843],[1696377600000,27426.45,27643.09,27202.0,27572.43,13683.21712],[1696420800000,27572.43,27839.72,27329.85,27778.57,16132.92488],[1696464000000,27778.57,27896.07,27550.77,27725.68,8695.06408],[1696507200000,27725.68,28120.39,27352.0,27410.39,21986.43211],[1696550400000,27410.39,27801.0,27389.99,27760.0,11422.13174],[1696593600000,27760.0,28295.0,27175.94,27931.09,26561.11103],[1696636800000,27931.1,28029.67,27842.08,27942.12,7433.54377],[1696680000000,27942.12,27986.27,27850.0,27956.67,5915.29448],[1696723200000,27956.67,28095.14,27775.0,27811.63,10938.46593],[1696766400000,27811.63,27999.72,27687.5,27917.05,8755.10328],[1696809600000,27917.06,27987.93,27412.21,27468.92,14715.214],[1696852800000,27468.91,27750.03,27260.0,27590.12,16819.53239],[1696896000000,27590.12,27735.0,27492.6,27508.87,8094.61481],[1696939200000,27508.86,27630.0,27298.0,27390.12,14682.22902],[1696982400000,27390.12,27477.39,26964.89,27196.26,16021.69342],[1697025600000,27196.26,27262.45,26538.66,26875.52,21327.75364],[1697068800000,26875.52,26947.04,26655.6,26837.84,11846.33668],[1697112000000,26837.84,26862.74,26555.0,26759.63,11582.30444],[1697155200000,26759.63,26943.0,26737.4,26820.92,8672.14675],[1697198400000,26820.91,27130.0,26685.0,26862.0,15443.61824],[1697241600000,26862.0,26989.58,26841.76,26872.35,6083.10396],[1697284800000,26872.35,26953.18,26789.0,26852.48,4334.1518],[1697328000000,26852.48,26919.0,26815.76,26852.47,3367.56459],[1697371200000,26852.48,27293.33,26808.25,27154.15,11907.12711],[1697414400000,27154.14,27980.0,27112.66,27749.6,24969.68402],[1697457600000,27749.61,30000.0,27709.04,28500.78,53429.54043],[1697500800000,28500.77,28609.38,28069.32,28422.63,19557.24981],[1697544000000,28422.63,28613.65,28135.35,28395.91,18871.19551],[1697587200000,28395.91,28982.36,28236.41,28340.64,17118.90299],[1697630400000,28340.65,28437.41,28142.87,28320.0,15043.57292],[1697673600000,28320.0,28514.21,28100.66,28450.69,13426.05392],[1697716800000,28450.7,28916.89,28420.0,28713.71,22469.44787],[1697760000000,28713.71,30207.55,28578.29,29839.99,38253.0081],[1697803200000,29839.99,29910.0,29321.0,29669.04,21169.0911],[1697846400000,29669.05,29878.83,29464.77,29804.99,10057.47543],[1697889600000,29804.99,30379.99,29678.69,29909.8,17460.04354],[1697932800000,29909.8,30248.0,29640.0,29909.67,13601.18748],[1697976000000,29909.66,30051.79,29714.28,29992.46,9251.35815],[1698019200000,29992.46,30985.12,29883.6,30657.04,31323.51907],[1698062400000,30657.04,34741.91,30395.01,33069.99,62190.12339],[1698105600000,33069.99,35280.0,32832.34,34542.91,68679.57559],[1698148800000,34542.9,34835.74,33200.0,33922.73,46585.44859],[1698192000000,33922.73,34446.42,33679.05,34199.2,22748.30536],[1698235200000,34199.2,35132.85,34199.19,34496.05,32138.71993],[1698278400000,34496.05,34824.13,33960.39,34102.66,20268.854],[1698321600000,34102.66,34370.0,33751.0,34151.66,19475.80855],[1698364800000,34151.66,34245.0,33780.0,34047.01,12889.48405],[1698408000000,34047.0,34195.21,33390.95,33892.02,19440.91701],[1698451200000,33892.01,34493.33,33860.0,34175.84,9519.17161],[1698494400000,34175.85,34239.7,33907.79,34081.0,7360.95983],[1698537600000,34081.01,34321.89,33930.0,34253.81,6290.10982],[1698580800000,34253.81,34750.11,34253.8,34525.89,14395.41194],[1698624000000,34525.88,34679.81,34114.74,34608.51,14241.31194],[1698667200000,34608.51,34856.0,34062.84,34474.73,19416.64782],[1698710400000,34474.74,34600.0,34025.0,34488.27,15798.57428],[1698753600000,34488.26,34720.49,34130.0,34639.77,16939.32394],[1698796800000,34639.78,34668.05,34316.0,34424.07,10315.39566],[1698840000000,34424.07,35582.0,34097.39,35421.43,43157.88599],[1698883200000,35421.43,35984.99,35063.25,35373.56,21843.70222],[1698926400000,35373.56,35457.96,34300.0,34941.59,26171.8751],[1698969600000,34941.58,34946.5,34120.0,34252.4,20504.3025],[1699012800000,34252.39,34848.79,34150.68,34716.78,18566.90394],[1699056000000,34716.78,35000.0,34585.18,34712.37,9263.95563],[1699099200000,34712.37,35255.0,34644.0,35062.07,9113.59982],[1699142400000,35062.06,35305.75,34935.0,35085.98,10824.33656],[1699185600000,35085.97,35380.0,34448.0,35011.88,13704.3972],[1699228800000,35011.89,35276.33,34725.9,35232.45,10988.42527],[1699272000000,35232.45,35250.0,34810.64,35046.09,11358.04559],[1699315200000,35046.09,35053.41,34551.0,34627.83,11823.89526],[1699358400000,34627.83,35888.0,34523.06,35399.12,26864.84166],[1699401600000,35399.13,35437.09,35167.78,35330.79,10129.86941],[1699444800000,35330.8,36106.0,35100.0,35624.72,23271.47196],[1699488000000,35624.72,36990.0,35534.05,36805.71,29323.35718],[1699531200000,36805.71,37972.24,35600.0,36701.09,53214.53167],[1699574400000,36701.1,37147.2,36324.71,37071.09,19566.45917],[1699617600000,37071.1,37526.0,36822.0,37301.63,23847.58981],[1699660800000,37301.63,37408.26,36900.1,36988.52,11461.01317],[1699704000000,36988.51,37274.3,36666.93,37130.0,11523.95918],[1699747200000,37129.99,37180.0,36731.1,37055.5,9187.87727],[1699790400000,37055.49,37222.22,36931.1,37064.13,8499.31147],[1699833600000,37064.13,37417.99,36692.58,36810.02,14093.42967],[1699876800000,36810.02,37031.45,36333.0,36462.93,18704.75285],[1699920000000,36462.93,36744.0,36190.17,36259.18,13406.83801],[1699963200000,36259.17,36693.01,34800.0,35551.19,32096.84615],[1700006400000,35551.2,36278.62,35360.0,36240.94,15683.10663],[1700049600000,36240.95,37980.0,36002.35,37858.2,37886.02722],[1700092800000,37858.2,37929.54,37121.09,37247.48,15587.16051],[1700136000000,37247.49,37319.99,35500.0,36163.51,31903.23515],[1700179200000,36163.51,36673.69,36101.44,36372.83,16141.40429],[1700222400000,36372.82,36800.0,35861.1,36613.92,22142.20683],[1700265600000,36613.91,36613.92,36178.58,36402.8,7263.8697],[1700308800000,36402.79,36845.49,36347.69,36568.1,9838.37216],[1700352000000,36568.11,36716.0,36384.02,36453.62,6748.22682],[1700395200000,36453.63,37500.0,36385.7,37359.86,14498.11966],[1700438400000,37359.85,37420.0,37038.3,37147.5,12095.47247],[1700481600000,37147.51,37750.0,36677.0,37448.78,23927.23044],[1700524800000,37448.79,37649.44,37150.0,37174.97,9168.0622],[1700568000000,37174.97,37500.0,35735.0,35741.65,38478.48584],[1700611200000,35741.65,36773.53,35632.01,36463.93,17369.62384],[1700654400000,36463.94,37861.1,36239.2,37408.34,27681.68313],[1700697600000,37408.35,37653.44,37159.95,37370.0,12388.13517],[1700740800000,37370.0,37530.0,36870.0,37294.28,11439.79365],[1700784000000,37294.27,38035.46,37251.51,37741.99,16280.9273],[1700827200000,37741.99,38414.0,37550.32,37713.57,28399.87916],[1700870400000,37713.57,37839.44,37591.1,37652.51,6160.37425],[1700913600000,37652.51,37888.0,37620.0,37780.67,5235.77039],[1700956800000,37780.67,37814.63,37662.18,37679.31,4432.55989],[1701000000000,37679.3,37748.0,37150.0,37447.43,16831.97734],[1701043200000,37447.42,37569.23,36900.0,37035.95,12755.58187],[1701086400000,37035.95,37284.0,36707.0,37242.7,17245.49189],[1701129600000,37242.7,37343.57,36868.41,37251.42,9911.17931],[1701172800000,37251.43,38377.0,37142.81,37818.87,27633.28736],[1701216000000,37818.88,38450.0,37677.96,38104.65,16884.65426],[1701259200000,38104.65,38280.0,37570.0,37854.64,16109.53681],[1701302400000,37854.65,38145.85,37553.6,37885.15,12314.49741],[1701345600000,37885.15,37966.94,37500.0,37723.96,12425.79406],[1701388800000,37723.97,38833.0,37615.86,38580.17,23300.43096],[1701432000000,38580.17,38999.0,38219.0,38682.52,20115.23228],[1701475200000,38682.51,38826.94,38641.61,38740.16,6417.18174],[1701518400000,38740.17,39717.14,38703.44,39450.35,20279.73987],[1701561600000,39450.35,39555.53,39274.86,39479.7,7509.50805],[1701604800000,39479.69,40250.0,39381.34,39972.26,19201.1453],[1701648000000,39972.26,42154.83,39972.26,41596.01,45699.16479],[1701691200000,41596.01,42420.0,41144.87,41991.1,33573.1658],[1701734400000,41991.1,41991.1,41414.0,41726.09,17353.5652],[1701777600000,41726.09,44488.0,41694.0,44073.32,50137.18124],[1701820800000,44073.82,44297.21,43335.28,43839.21,27266.41638],[1701864000000,43839.22,44279.98,43600.78,43762.69,24164.68854],[1701907200000,43762.69,44047.33,42821.1,43188.03,21167.90569],[1701950400000,43188.03,43925.0,42955.0,43273.14,25935.36276],[1701993600000,43273.15,43729.73,43081.1,43653.82,18195.96574],[1702036800000,43653.82,44700.0,43453.02,44170.99,24704.40982],[1702080000000,44171.0,44358.02,43720.0,43817.35,13046.39678],[1702123200000,43817.35,44136.52,43584.51,43713.6,11879.5733],[1702166400000,43713.59,44049.0,43603.88,43738.02,8424.39895],[1702209600000,43738.03,44046.0,43563.0,43789.51,10532.21863],[1702252800000,43789.5,43804.5,40400.0,42344.01,38851.95709],[1702296000000,42344.01,42390.32,40222.0,41253.4,37811.94095],[1702339200000,41253.41,42104.12,41178.28,41584.57,19276.99805],[1702382400000,41584.58,42070.23,40680.0,41492.39,23445.69968],[1702425600000,41492.38,41506.0,40555.0,41004.69,16200.87354],[1702468800000,41004.69,43475.2,40984.0,42869.03,29665.12419],[1702512000000,42869.03,43311.1,42648.95,43267.06,15001.15604],[1702555200000,43267.07,43420.0,41400.0,43022.26,27045.90105],[1702598400000,43022.26,43080.81,42479.14,42776.03,13460.8502],[1702641600000,42776.04,42787.24,41666.0,41940.3,19960.943],[1702684800000,41940.29,42410.99,41605.0,42331.99,10204.0596],[1702728000000,42332.0,42724.43,42118.45,42278.03,13914.79787],[1702771200000,42278.02,42298.82,41661.36,41960.07,10695.0151],[1702814400000,41960.07,42424.07,41252.0,41374.65,17027.09942],[1702857600000,41374.64,41470.1,40542.93,41105.12,23097.97345],[1702900800000,41105.12,42757.81,40888.0,42657.8,23636.11905],[1702944000000,42657.8,43497.0,42567.69,42976.11,20608.39311],[1702987200000,42976.1,43041.1,41811.1,42275.99,20319.47133],[1703030400000,42275.99,43041.0,42206.0,42864.44,14194.63444],[1703073600000,42864.43,44283.0,42757.32,43668.93,34515.66026],[1703116800000,43668.92,44100.0,43286.72,43931.6,15415.48756],[1703160000000,43931.6,44242.35,43370.4,43861.8,19208.80628],[1703203200000,43861.79,44398.26,43463.0,43753.94,18097.33044],[1703246400000,43753.95,44048.16,43412.54,43969.04,14685.86594],[1703289600000,43969.04,43988.68,43291.1,43547.78,9203.77039],[1703332800000,43547.78,43856.0,43547.77,43702.16,7353.35891],[1703376000000,43702.15,43946.0,43401.0,43634.2,10767.99039],[1703419200000,43634.19,43864.08,42500.0,42991.5,14376.34457],[1703462400000,42991.5,43335.13,42720.43,43171.11,10415.34941],[1703505600000,43171.11,43802.32,43080.01,43576.13,16605.89051],[1703548800000,43576.12,43592.68,42150.0,42685.55,21112.80115],[1703592000000,42685.56,42827.68,41637.6,42508.93,19897.24167],[1703635200000,42508.93,43220.0,42098.69,43019.11,14619.06003],[1703678400000,43019.11,43677.0,42706.0,43428.85,21572.15133],[1703721600000,43428.86,43787.57,42794.11,43059.98,16742.39892],[1703764800000,43059.98,43125.03,42241.79,42563.76,18408.12593],[1703808000000,42563.76,42934.0,42088.92,42862.01,17548.30874],[1703851200000,42862.0,43111.0,41300.0,42066.95,25048.88038],[1703894400000,42066.94,42209.22,41520.3,41893.96,10260.55114],[1703937600000,41893.96,42612.32,41882.71,42140.28,12646.02704],[1703980800000,42140.29,42899.0,41965.84,42518.36,11685.76281],[1704024000000,42518.36,42719.8,42056.0,42283.58,11900.15322],[1704067200000,42283.58,42775.0,42180.77,42690.2,9603.88489],[1704110400000,42690.21,44184.1,42580.0,44179.55,17570.41414],[1704153600000,44179.55,45879.63,44148.34,45433.99,35509.10419],[1704196800000,45433.99,45800.0,44600.0,44946.91,29637.30242],[1704240000000,44946.91,45500.0,43500.0,43702.88,22679.32891],[1704283200000,43702.89,43716.0,40750.0,42845.23,58515.22282],[1704326400000,42845.23,43273.08,42613.77,43176.32,17677.94433],[1704369600000,43176.33,44729.58,43097.06,44151.1,30360.11901],[1704412800000,44151.1,44324.8,42450.0,43771.34,23726.75018],[1704456000000,43771.34,44357.46,43100.0,44145.11,24348.50309],[1704499200000,44145.12,44214.42,43397.05,43671.96,9815.80946],[1704542400000,43671.97,44148.58,43527.27,43968.32,8019.25198],[1704585600000,43968.32,44259.29,43833.4,44061.1,8768.29065],[1704628800000,44061.1,44480.59,43572.09,43929.02,14255.56015],[1704672000000,43929.01,44688.0,43175.0,44635.99,21165.69086],[1704715200000,44636.0,47248.99,44350.0,46951.04,51648.88503],[1704758400000,46951.04,47150.0,46230.0,46615.99,20828.37403],[1704801600000,46616.0,47972.0,44748.67,46110.0,49099.29214],[1704844800000,46110.0,46249.14,45000.0,45515.89,19776.94049],[1704888000000,45515.88,47695.93,44300.36,46653.99,70134.47154],[1704931200000,46654.0,47150.0,45618.1,47060.0,24055.27389],[1704974400000,47059.99,48969.48,45606.06,46339.16,63415.05571],[1705017600000,46339.16,46515.53,45537.37,45954.35,18182.41438],[1705060800000,45954.35,46109.0,41500.0,42782.73,68145.52269],[1705104000000,42782.74,43254.96,42436.12,42624.0,23145.65695],[1705147200000,42624.01,43257.0,42505.0,42847.99,12972.81769],[1705190400000,42847.99,43079.0,42562.56,42829.99,8691.20306],[1705233600000,42829.99,43010.84,41720.0,41732.35,19537.20588],[1705276800000,41732.35,42824.68,41718.05,42697.99,14024.33835],[1705320000000,42698.0,43400.43,42163.32,42511.1,26245.55468],[1705363200000,42511.1,43153.66,42466.88,42900.54,12522.7746],[1705406400000,42900.55,43578.01,42050.0,43137.95,32522.97129],[1705449600000,43137.94,43198.0,42564.0,42680.16,11736.93588],[1705492800000,42680.16,42926.02,42200.69,42776.1,21529.278],[1705536000000,42776.09,42930.0,42387.68,42544.59,11037.502],[1705579200000,42544.6,42810.0,40683.28,41327.5,32870.01441],[1705622400000,41327.51,41576.0,40752.26,41475.37,15432.59642],[1705665600000,41475.37,42196.86,40280.0,41659.03,32910.14917],[1705708800000,41659.03,41774.0,41456.3,41580.83,8204.17394],[1705752000000,41580.82,41872.56,41478.0,41696.04,7719.82099],[1705795200000,41696.05,41826.97,41564.29,41719.89,4772.45818],[1705838400000,41719.9,41881.39,41500.98,41580.33,6957.70483],[1705881600000,41580.32,41689.65,40364.63,40815.99,20695.46215],[1705924800000,40815.92,41244.06,39431.58,39568.02,34730.73696],[1705968000000,39568.02,40176.74,38657.0,38845.56,24626.95882],[1706011200000,38845.56,39907.23,38555.0,39897.6,33329.67469],[1706054400000,39897.59,40555.0,39557.01,40209.34,20450.29733],[1706097600000,40209.34,40298.86,39484.19,40084.88,18843.53128],[1706140800000,40084.89,40300.24,39792.01,40178.07,11756.66612],[1706184000000,40178.07,40283.82,39550.0,39961.09,19265.45241],[1706227200000,39961.09,41348.13,39822.52,41289.52,18098.90023],[1706270400000,41289.52,42246.82,40914.5,41823.51,29286.06703],[1706313600000,41823.51,41933.17,41394.34,41761.23,8908.77253],[1706356800000,41761.22,42200.0,41714.0,42120.63,7315.64414],[1706400000000,42120.63,42842.68,41925.0,42471.98,16233.88912],[1706443200000,42471.98,42544.0,41620.81,42031.06,11061.10926],[1706486400000,42031.05,42504.0,41874.94,42246.95,9378.46411],[1706529600000,42246.95,43333.0,41804.88,43302.7,22164.27796],[1706572800000,43302.71,43787.35,43133.9,43537.74,14239.03123],[1706616000000,43537.75,43882.36,42683.99,42941.1,23380.21423],[1706659200000,42941.1,43107.77,42355.0,42647.98,13869.2156],[1706702400000,42647.98,43745.11,42276.84,42580.0,26001.92128],[1706745600000,42580.0,42687.63,41884.28,42087.52,14974.76706],[1706788800000,42087.52,43285.13,41944.89,43082.94,20256.27958],[1706832000000,43082.95,43432.63,42941.1,43148.41,12405.46289],[1706875200000,43148.42,43488.0,42546.79,43200.0,17266.68129],[1706918400000,43199.99,43380.01,42973.66,42995.04,5379.76341],[1706961600000,42995.04,43270.0,42880.0,43011.09,6653.64657],[1707004800000,43011.1,43119.04,42720.07,43060.1,6243.24164],[1707048000000,43060.09,43115.76,42222.0,42582.88,10823.6524],[1707091200000,42582.88,43268.98,42258.1,43194.08,11965.87049],[1707134400000,43194.08,43569.76,42330.52,42708.7,17501.88856],[1707177600000,42708.7,43119.9,42574.0,42826.96,10678.1359],[1707220800000,42826.96,43399.98,42658.0,43098.95,13997.71843],[1707264000000,43098.96,43200.0,42788.0,42928.29,8742.76654],[1707307200000,42928.28,44396.5,42890.51,44349.6,25649.83261],[1707350400000,44349.6,44885.0,44331.1,44698.97,18168.98907],[1707393600000,44698.97,45614.3,44606.0,45288.65,27270.63324],[1707436800000,45288.66,47299.88,45242.12,47180.02,27866.68585],[1707480000000,47180.01,48200.0,46652.0,47132.77,45636.79515],[1707523200000,47132.78,47504.0,46800.0,47182.0,10603.26518],[1707566400000,47182.01,48170.0,47105.44,47751.09,14199.09418],[1707609600000,47751.08,48592.66,47557.16,48411.71,15112.36412],[1707652800000,48411.71,48469.07,47931.82,48299.99,14846.44425],[1707696000000,48300.0,48826.81,47710.01,47903.03,17613.37621],[1707739200000,47903.04,50334.82,47841.0,49917.27,41396.59084],[1707782400000,49917.28,50368.61,49650.0,49988.12,19055.17213],[1707825600000,49988.12,49996.0,48300.95,49699.59,36496.39493],[1707868800000,49699.6,51723.08,49225.01,51555.12,27106.50267],[1707912000000,51555.12,52043.71,51200.24,51795.17,29939.87134],[1707955200000,51795.17,52500.0,51634.01,52330.0,22425.06402],[1707998400000,52330.0,52816.62,51314.0,51880.0,31390.96653],[1708041600000,51880.01,52435.86,51566.0,52213.86,19559.66938],[1708084800000,52213.87,52572.08,51592.88,52124.11,18212.5838],[1708128000000,52124.1,52162.82,51500.0,51690.48,7373.67695],[1708171200000,51690.47,52030.18,50625.0,51642.64,18300.32927],[1708214400000,51642.64,52069.0,51163.28,51832.01,9456.2146],[1708257600000,51832.01,52377.0,51535.01,52137.67,12535.88903],[1708300800000,52137.68,52488.77,51904.83,52336.22,13717.27121],[1708344000000,52336.22,52454.11,51677.0,51774.73,15817.72311],[1708387200000,51774.74,52380.0,51311.0,52286.8,16429.12222],[1708430400000,52286.8,52985.0,50760.37,52258.82,33185.35096],[1708473600000,52258.82,52366.8,50813.0,50965.53,16813.9492],[1708516800000,50965.53,51950.01,50625.0,51849.39,26265.45129],[1708560000000,51849.38,52034.12,51153.69,51622.04,14616.76603],[1708603200000,51622.05,52065.78,50940.78,51288.42,20692.67971],[1708646400000,51288.42,51548.54,50830.0,51218.95,13416.54723],[1708689600000,51218.94,51333.47,50521.0,50744.15,17129.24821],[1708732800000,50744.15,51172.06,50585.0,51119.79,7650.12298],[1708776000000,51119.79,51698.0,51032.34,51568.22,8910.29812],[1708819200000,51568.21,51898.72,51438.88,51645.0,7907.26359],[1708862400000,51645.0,51958.55,51279.8,51728.85,10814.368],[1708905600000,51728.85,51796.5,50901.44,51090.01,11244.07773],[1708948800000,51090.01,54910.0,50957.0,54476.47,40012.64426],[1708992000000,54476.48,57073.84,54450.13,56527.79,34298.23391],[1709035200000,56527.8,57588.15,56209.0,57037.34,32896.75171],[1709078400000,57037.35,59494.06,56691.85,58941.11,30464.62043],[1709121600000,58941.11,64000.0,58700.0,62432.1,88298.84941],[1709164800000,62432.11,63676.35,61021.1,62936.02,36933.98784],[1709208000000,62936.02,63531.88,60364.7,61130.98,41491.08819],[1709251200000,61130.99,62243.53,60777.0,61863.72,20517.26136],[1709294400000,61863.71,63114.23,61131.01,62387.9,27220.67337],[1709337600000,62387.9,62433.19,61641.1,61826.32,14699.84025],[1709380800000,61826.32,62200.0,61561.12,61987.28,10834.89634],[1709424000000,61987.28,62100.0,61320.0,61831.1,11901.41028],[1709467200000,61831.1,63231.88,61821.09,63113.97,17093.49875],[1709510400000,63113.97,65555.0,62300.0,65230.0,35221.15604],[1709553600000,65229.99,68499.0,64533.67,68245.71,49614.00401],[1709596800000,68245.71,68686.8,65089.0,66656.31,41167.46239],[1709640000000,66656.32,69000.0,59005.0,63724.01,91529.31891],[1709683200000,63724.01,67641.1,62779.14,67301.31,39020.92499],[1709726400000,67301.31,67592.31,64664.92,66074.04,39717.92992],[1709769600000,66074.04,67275.2,65551.0,66905.34,22990.77161],[1709812800000,66905.34,67980.0,66541.1,66823.17,30069.11529],[1709856000000,66823.18,67753.4,66757.0,67741.21,17572.51604],[1709899200000,67741.22,69990.0,66082.66,68124.19,56689.416802],[1709942400000,68124.2,68541.1,67861.1,68299.99,11534.49233],[1709985600000,68300.0,68521.1,68000.0,68313.27,8338.4051],[1710028800000,68313.28,69887.61,68200.0,69568.46,20253.28275],[1710072000000,69568.45,69833.33,68094.75,68955.88,18151.3856],[1710115200000,68955.88,72226.3,67024.96,71487.2,42494.143666],[1710158400000,71487.21,72800.0,71304.2,72078.1,32798.68206],[1710201600000,72078.1,72470.41,71301.0,72023.82,21187.45612],[1710244800000,72023.82,73000.0,68620.82,71452.01,47596.090571],[1710288000000,71452.0,73650.25,71333.31,73065.41,24401.579867],[1710331200000,73065.4,73410.22,71634.52,73072.41,28258.13178],[1710374400000,73072.4,73777.0,72500.0,72884.0,19611.813056],[1710417600000,72884.01,73047.16,68555.0,71388.94,52145.81569],[1710460800000,71388.94,72419.71,65600.0,67757.76,62373.77091],[1710504000000,67757.75,70650.0,67413.8,69499.85,40960.26455],[1710547200000,69499.84,70043.0,67725.53,68256.01,20132.57363],[1710590400000,68256.0,68499.1,64780.0,65300.63,35794.37973],[1710633600000,65300.64,67515.0,64533.0,66955.49,28813.26315],[1710676800000,66955.49,68904.4,66436.92,68393.48,20928.95274],[1710720000000,68393.47,68956.0,66800.0,68253.4,23867.33076],[1710763200000,68253.39,68627.81,66565.2,67609.99,31823.75012],[1710806400000,67610.0,68124.11,62505.0,63081.34,54118.59711],[1710849600000,63081.34,65756.0,61555.0,61937.4,46886.72776],[1710892800000,61937.41,63957.74,60775.0,63392.94,41767.0843],[1710936000000,63392.95,68100.0,62022.0,67840.51,48653.50162],[1710979200000,67840.51,68240.47,66072.2,67044.0,24149.99126],[1711022400000,67044.01,67693.6,64529.01,65501.27,29207.48876],[1711065600000,65501.28,66649.62,64065.72,64233.9,20230.55483],[1711108800000,64233.9,64674.06,62260.0,63796.64,31251.82338],[1711152000000,63796.64,64857.14,63000.0,64629.62,12487.05545],[1711195200000,64629.61,65999.0,63861.66,63990.01,13923.05864],[1711238400000,63990.02,65368.66,63772.29,65334.01,10109.57102],[1711281600000,65334.0,67628.69,64600.01,67209.99,21286.20913],[1711324800000,67210.0,67740.0,66385.06,66810.15,14831.96025],[1711368000000,66810.15,71150.0,66780.0,69880.01,38599.18461],[1711411200000,69880.0,71561.1,69732.8,70693.16,16922.77349],[1711454400000,70693.17,71136.63,69280.0,69988.0,22011.61068],[1711497600000,69987.99,70739.65,69407.0,70220.73,13737.89055],[1711540800000,70220.73,71769.54,68359.18,69469.99,35381.4663],[1711584000000,69469.99,70962.63,68903.62,70647.18,15920.65381],[1711627200000,70647.18,71552.06,70348.75,70780.6,19518.37858],[1711670400000,70780.6,70916.16,69566.0,70142.78,11759.67189],[1711713600000,70142.78,70636.04,69009.0,69850.54,13685.41164],[1711756800000,69850.53,70321.1,69710.0,70183.55,7276.89378],[1711800000000,70183.54,70280.06,69540.0,69582.18,6367.71764],[1711843200000,69582.17,70470.0,69562.99,70369.99,8436.67511],[1711886400000,70369.99,71366.0,70289.72,71280.01,10959.66922],[1711929600000,71280.0,71288.23,68888.0,69460.01,17903.05761],[1711972800000,69460.0,70080.0,68062.86,69649.8,23542.26278],[1712016000000,69649.81,69674.23,65075.0,65622.69,36592.55603],[1712059200000,65622.69,66249.83,64550.0,65463.99,35207.2719],[1712102400000,65463.99,66642.36,64493.07,66059.76,20362.86337],[1712145600000,66059.75,66903.63,65451.62,65963.28,19524.35441],[1712188800000,65963.27,66468.99,65064.52,66353.67,11938.09354],[1712232000000,66353.68,69309.91,66330.56,68487.79,29572.39099],[1712275200000,68487.8,68756.67,66380.0,66478.0,17353.2988],[1712318400000,66478.0,68566.66,65952.56,67820.62,20561.93193],[1712361600000,67820.63,68232.14,67447.83,67668.16,8890.07006],[1712404800000,67668.16,69692.0,67527.78,68896.0,11244.21913],[1712448000000,68896.0,69777.0,68824.0,69357.0,8986.1255],[1712491200000,69357.0,70326.29,68849.77,69360.39,12548.61883],[1712534400000,69360.38,72650.0,69043.24,72404.0,26111.00618],[1712577600000,72404.0,72797.99,71245.17,71620.0,19612.87006],[1712620800000,71620.0,71758.19,69576.61,70794.85,17454.81617],[1712664000000,70794.84,70977.0,68210.0,69146.0,21839.08625],[1712707200000,69146.0,69594.15,68466.63,69043.0,11993.48854],[1712750400000,69043.0,71172.08,67518.0,70631.08,30012.53523],[1712793600000,70631.08,71305.89,69881.31,69983.16,12942.40017],[1712836800000,69983.16,71100.0,69567.21,70006.23,18974.85578],[1712880000000,70006.22,71227.46,70002.22,70904.01,12160.73233],[1712923200000,70904.0,70975.54,65086.86,67116.52,43912.12996],[1712966400000,67116.52,67929.0,65731.27,67360.0,16999.54953],[1713009600000,67360.01,67926.0,60660.57,63924.51,54395.67066],[1713052800000,63924.52,64887.99,62134.0,64166.05,31446.17802],[1713096000000,64166.05,65840.0,62573.66,65661.84,30153.00016],[1713139200000,65661.85,66867.07,64683.01,65860.12,21706.49077],[1713182400000,65860.12,66399.0,62274.4,63419.99,30683.03992],[1713225600000,63419.99,63899.69,61600.0,63094.77,27234.48914],[1713268800000,63094.76,64365.0,61694.02,63793.39,26200.80417],[1713312000000,63793.4,64499.0,62541.13,62595.04,13707.80672],[1713355200000,62595.04,62974.88,59678.16,61277.37,36902.73837],[1713398400000,61277.38,63072.27,60803.35,62597.92,19355.70817],[1713441600000,62597.92,64117.09,61580.71,63470.08,24245.90101],[1713484800000,63470.09,65450.0,59600.01,64870.74,45985.5209],[1713528000000,64870.73,65440.57,62953.9,63818.01,23788.78181],[1713571200000,63818.01,64268.58,63090.07,63707.17,10806.81067],[1713614400000,63707.18,65419.0,63575.83,64940.59,12330.61908],[1713657600000,64940.58,65695.56,64608.0,65234.01,9544.39954],[1713700800000,65234.02,65375.41,64237.5,64941.15,9772.02198],[1713744000000,64941.15,66479.8,64500.0,65877.47,17423.9071],[1713787200000,65877.47,67232.35,65626.87,66819.32,13974.08661],[1713830400000,66819.32,67183.01,65852.35,66043.99,10412.9457],[1713873600000,66043.99,67130.0,65765.81,66414.0,12186.95434],[1713916800000,66414.0,67070.43,66203.05,66571.52,9389.62264],[1713960000000,66571.52,66737.0,63606.06,64289.59,24206.07373],[1714003200000,64289.58,64741.47,63337.25,63861.23,12118.56327],[1714046400000,63861.24,65297.94,62794.0,64498.34,19222.90011],[1714089600000,64498.33,64662.53,63890.82,64244.02,11884.27306],[1714132800000,64244.03,64820.01,63297.48,63770.01,15200.9204],[1714176000000,63770.0,63923.41,62391.24,62862.14,10979.86454],[1714219200000,62862.13,63650.0,62750.0,63461.98,9953.19598],[1714262400000,63461.98,64370.0,63345.55,63484.01,8445.44104],[1714305600000,63484.0,63976.0,62781.0,63118.62,8503.75901],[1714348800000,63118.62,63367.05,61923.13,62256.0,12194.18683],[1714392000000,62256.0,64228.35,61765.53,63866.0,15956.04264],[1714435200000,63866.0,64734.0,61000.0,61204.42,23745.20516],[1714478400000,61204.41,61559.36,59191.6,60672.0,31202.45019],[1714521600000,60672.01,60841.63,56552.82,57898.47,40874.65908],[1714564800000,57898.46,59468.0,56625.09,58364.97,40291.80915],[1714608000000,58364.97,58689.55,56911.84,58559.66,22512.85795],[1714651200000,58559.66,59625.0,58222.0,59060.61,25070.96166],[1714694400000,59060.6,59999.0,58811.32,59291.09,12659.29553],[1714737600000,59291.1,63333.0,58991.99,62882.01,30969.1059],[1714780800000,62882.01,64540.0,62541.03,63873.31,14558.79835],[1714824000000,63873.3,64240.76,63300.58,63892.04,9809.89447],[1714867200000,63892.03,64188.0,62822.17,63859.63,8440.10358],[1714910400000,63859.63,64646.0,63582.08,64012.0,10086.64671],[1714953600000,64012.0,65500.0,63708.58,64203.56,16645.57888],[1714996800000,64203.55,64319.86,62700.0,63165.19,18029.34061],[1715040000000,63165.18,64422.41,62832.6,63490.43,11878.58602],[1715083200000,63490.43,64320.0,62261.0,62312.08,13720.2087],[1715126400000,62312.07,63020.22,62020.09,62243.4,10711.1786],[1715169600000,62243.4,62828.0,60888.0,61193.03,15410.01144],[1715212800000,61193.03,61806.98,60630.0,61053.99,10989.34046],[1715256000000,61053.99,63429.03,60882.19,63074.01,19671.46564],[1715299200000,63074.0,63380.0,62660.42,63299.63,10737.76326],[1715342400000,63299.63,63469.13,60187.12,60799.99,25791.57699],[1715385600000,60799.99,61096.27,60487.09,60684.01,6943.92798],[1715428800000,60684.0,61515.0,60643.94,60825.99,6430.64138],[1715472000000,60825.99,61366.59,60610.0,61146.0,5021.72096],[1715515200000,61145.99,61888.0,60910.58,61483.99,7731.4114],[1715558400000,61484.0,63295.48,60749.21,62738.0,19330.17576],[1715601600000,62737.99,63450.0,62399.35,62940.08,13403.24263],[1715644800000,62940.09,63118.36,61404.34,61798.57,13293.94267],[1715688000000,61798.57,62300.0,61142.77,61577.49,15794.77774],[1715731200000,61577.49,62999.44,61319.47,62467.18,10493.46015],[1715774400000,62467.18,66444.16,62402.03,66206.5,33066.28704],[1715817600000,66206.51,66666.0,65652.92,66503.8,11792.77131],[1715860800000,66503.81,66752.01,64602.77,65235.21,19313.59579],[1715904000000,65235.21,66564.23,65106.38,66218.0,11536.08169],[1715947200000,66217.99,67451.2,65828.03,67024.0,14756.1524],[1715990400000,67024.0,67400.01,66725.53,67190.82,8133.17572],[1716033600000,67190.81,67227.97,66600.0,66915.2,6308.08202],[1716076800000,66915.2,67700.0,66837.39,67330.0,7896.14822],[1716120000000,67330.01,67330.01,65857.25,66274.01,10129.15587],[1716163200000,66274.0,67349.0,66060.31,66994.2,11255.95531],[1716206400000,66994.2,71515.56,66753.42,71446.62,39560.74579],[1716249600000,71446.62,71979.0,70706.0,71130.0,26983.31493],[1716292800000,71130.0,71455.09,69162.94,70148.34,22624.11867],[1716336000000,70148.34,70368.6,69165.0,69736.13,10612.88415],[1716379200000,69736.14,70666.0,68842.19,69166.62,17060.29611],[1716422400000,69166.62,70061.0,69166.61,69982.72,8881.45921],[1716465600000,69982.72,70096.12,66312.16,67969.65,31631.71453],[1716508800000,67969.66,68017.56,66600.12,67349.99,12921.22088],[1716552000000,67350.0,69250.0,66921.97,68549.99,15174.61576],[1716595200000,68549.99,69610.0,68500.0,69104.67,6134.54079],[1716638400000,69104.68,69356.6,68847.65,69290.57,5995.85339],[1716681600000,69290.56,69562.23,68808.37,69134.91,5420.46223],[1716724800000,69134.91,69399.0,68128.01,68507.67,6451.65574],[1716768000000,68507.67,69298.0,68250.0,68434.26,8605.039],[1716811200000,68434.26,70687.56,68384.0,69436.43,14531.88837],[1716854400000,69436.43,69591.81,67486.65,68389.87,17512.66844],[1716897600000,68389.87,68661.28,67277.91,68398.39,15110.30198],[1716940800000,68398.4,68935.68,67602.34,67763.59,10312.89744],[1716984000000,67763.59,68280.0,67124.65,67652.42,12846.93405],[1717027200000,67652.41,68422.89,67128.0,67817.01,11703.48825],[1717070400000,67817.01,69500.0,67755.0,68352.17,16774.73015],[1717113600000,68352.17,68729.73,67876.0,68349.73,8182.91682],[1717156800000,68349.73,69044.1,66670.0,67540.01,18507.40502],[1717200000000,67540.01,67810.0,67428.44,67660.57,4321.23861],[1717243200000,67660.57,67900.0,67556.72,67766.85,4516.42272],[1717286400000,67766.84,68320.08,67367.2,68251.52,5302.78614],[1717329600000,68251.53,68460.0,67257.47,67765.63,10123.53915],[1717372800000,67765.62,69333.0,67612.48,69080.0,13161.17378],[1717416000000,69080.0,70288.0,68500.0,68809.9,16472.20022],[1717459200000,68809.89,69370.01,68567.32,68955.85,7890.02796],[1717502400000,68955.84,71063.45,68843.73,70537.84,21729.75693],[1717545600000,70537.83,71379.21,70423.51,70971.71,12895.25148],[1717588800000,70971.7,71758.0,70383.66,71108.0,15807.92934],[1717632000000,71108.0,71237.02,70800.0,71170.01,6591.1179],[1717675200000,71170.01,71700.0,70117.64,70799.06,15250.88659],[1717718400000,70799.06,71700.0,70663.59,71699.99,9172.15391],[1717761600000,71700.0,71997.02,68420.0,69355.6,26426.29654],[1717804800000,69355.6,69582.2,69232.15,69365.93,5138.96777],[1717848000000,69365.94,69491.36,69168.02,69310.46,4634.8619],[1717891200000,69310.46,69425.7,69130.24,69367.69,3085.25011],[1717934400000,69367.68,69857.14,69250.01,69648.14,6805.31698],[1717977600000,69648.15,69801.34,69172.29,69473.89,6315.25288],[1718020800000,69473.89,70195.94,69201.59,69540.0,10807.41653],[1718064000000,69540.0,69590.01,66732.0,66890.01,23148.96619],[1718107200000,66890.0,67588.22,66051.0,67314.24,18287.04969],[1718150400000,67314.23,68059.01,66905.0,67778.43,8993.49183],[1718193600000,67778.43,69999.0,67250.0,68263.99,28181.83173],[1718236800000,68263.98,68393.63,66969.98,67739.99,11894.62807],[1718280000000,67740.0,68449.3,66251.78,66773.01,17184.92764],[1718323200000,66773.01,67256.32,66480.0,67036.0,9031.91584],[1718366400000,67035.99,67370.24,65078.0,66043.99,19376.27213],[1718409600000,66043.99,66416.66,65967.5,66319.95,6393.49869],[1718452800000,66319.94,66478.48,65857.1,66228.25,5058.30373],[1718496000000,66228.25,66770.0,66034.5,66492.83,4366.33522],[1718539200000,66492.83,66998.7,66460.0,66676.87,5026.18701],[1718582400000,66676.86,66913.69,65556.0,65817.2,10245.86512],[1718625600000,65817.2,67298.81,65130.0,66504.33,17140.30339],[1718668800000,66504.33,66588.23,64569.0,65366.0,19113.84985],[1718712000000,65366.0,65433.97,64060.0,65175.32,23236.25259],[1718755200000,65175.32,65727.54,64810.62,65210.0,12713.10082],[1718798400000,65210.0,65310.02,64666.0,64974.37,7347.69494],[1718841600000,64974.37,66482.94,64818.72,66169.85,9699.31301],[1718884800000,66169.86,66300.5,64559.15,64869.99,14565.9773],[1718928000000,64869.99,65066.66,63522.75,63770.0,12284.45149],[1718971200000,63770.01,64460.14,63379.35,64143.56,13709.11293],[1719014400000,64143.56,64546.81,63943.82,64265.26,5113.08838],[1719057600000,64265.27,64397.82,64218.5,64262.01,2195.86704],[1719100800000,64262.01,64521.0,64252.85,64341.45,2695.05753],[1719144000000,64341.46,64429.1,63178.32,63210.01,5529.39694],[1719187200000,63210.01,63369.8,60567.01,61291.95,21831.49694],[1719230400000,61291.95,61700.0,58402.0,60293.3,30329.8572],[1719273600000,60293.3,61598.87,60257.06,61187.64,13575.11552],[1719316800000,61187.64,62420.0,60953.23,61806.01,17614.12809],[1719360000000,61806.01,62487.81,61149.64,61445.26,10524.34204],[1719403200000,61445.26,61980.0,60712.0,60864.99,11961.32259],[1719446400000,60864.98,61455.15,60606.63,61196.02,7733.79832],[1719489600000,61196.01,62389.22,61154.6,61706.47,10610.48799],[1719532800000,61706.46,62225.31,61212.11,61690.0,10027.4912],[1719576000000,61690.0,61875.0,60063.0,60427.84,14793.70135],[1719619200000,60427.84,61224.0,60383.77,61102.33,7058.48996],[1719662400000,61102.33,61182.7,60839.51,60986.68,4451.06908],[1719705600000,60986.68,61782.0,60712.21,61560.0,7303.51375],[1719748800000,61560.0,63058.76,61346.0,62772.01,10022.78761],[1719792000000,62772.01,63818.33,62573.32,62662.09,12553.30703],[1719835200000,62662.09,63861.76,62497.2,62899.99,11993.79835],[1719878400000,62900.0,63288.83,62401.23,62832.01,8336.47966],[1719921600000,62832.01,63152.0,61806.28,62135.47,10236.63909],[1719964800000,62135.46,62285.94,59600.0,60386.01,16348.25859],[1720008000000,60386.01,60740.2,59400.0,60208.58,15811.85268],[1720051200000,60208.57,60498.19,56952.0,57761.94,31727.00493],[1720094400000,57761.95,58813.13,56771.0,57050.01,22841.76783],[1720137600000,57050.02,57546.0,53485.93,55486.5,51249.47925],[1720180800000,55486.51,57040.02,54828.52,56628.79,30098.76831],[1720224000000,56628.79,56998.0,56018.0,56731.42,9881.94895],[1720267200000,56731.42,58475.0,56500.0,58230.13,11769.36663],[1720310400000,58230.13,58449.46,57073.36,57460.0,8927.07089],[1720353600000,57460.0,57631.02,55724.37,55857.81,10191.86829],[1720396800000,55857.81,58236.73,54260.16,57154.01,27805.97836],[1720440000000,57154.01,57621.1,54800.0,56714.62,20284.22654],[1720483200000,56714.61,57900.0,56289.45,57428.01,12281.64716],[1720526400000,57428.01,58296.0,56903.0,58050.0,15450.56072],[1720569600000,58050.0,59470.0,57309.09,58492.0,12871.15283],[1720612800000,58492.0,58550.0,57157.79,57725.85,12080.58516],[1720656000000,57725.85,58936.52,57050.0,58777.99,11721.18207],[1720699200000,58777.99,59650.0,57150.0,57339.89,18039.87528],[1720742400000,57339.89,57571.86,56542.47,57203.54,9807.34876],[1720785600000,57203.54,58526.68,57000.0,57889.1,13845.10814],[1720828800000,57889.09,58854.98,57756.63,58534.0,6144.18804],[1720872000000,58534.0,59850.0,58288.19,59204.02,9213.55715],[1720915200000,59204.01,60400.0,59194.01,60099.1,10955.87372],[1720958400000,60099.1,61420.69,59466.67,60797.91,10222.46535],[1721001600000,60797.91,63243.71,60632.3,62454.0,17370.74511],[1721044800000,62454.0,64900.0,62444.67,64724.14,21320.23309],[1721088000000,64724.06,64993.95,62373.24,63746.11,20652.46846],[1721131200000,63746.11,65388.97,63063.83,65043.99,21878.06069],[1721174400000,65044.0,66128.63,64560.0,64723.73,14873.49164],[1721217600000,64723.73,65400.0,63854.0,64087.99,14694.0379],[1721260800000,64087.99,65133.3,63910.0,64758.0,9416.30515],[1721304000000,64758.0,65111.29,63238.48,63987.92,13152.41735],[1721347200000,63987.92,64486.0,63300.67,64116.0,10674.14067],[1721390400000,64115.99,67386.0,64005.57,66660.0,24960.58672],[1721433600000,66660.01,66822.22,66222.46,66483.69,6019.11543],[1721476800000,66483.69,67598.0,66273.62,67139.96,8367.80891],[1721520000000,67139.97,67436.22,66592.1,66879.99,4766.87965],[1721563200000,66879.99,68366.66,65777.0,68165.34,17052.23226],[1721606400000,68165.35,68474.55,66944.1,67516.01,8352.28221],[1721649600000,67516.01,68256.0,66559.97,67532.01,13098.76082],[1721692800000,67532.0,67750.98,66256.39,66676.01,12572.64894],[1721736000000,66676.0,67349.03,65441.08,65936.01,18833.50422],[1721779200000,65936.0,66600.0,65476.84,66367.99,8148.55031],[1721822400000,66368.0,67102.01,65111.0,65376.0,14934.01246],[1721865600000,65376.01,65620.0,63800.0,64096.0,17479.68409],[1721908800000,64096.01,66175.49,63456.7,65799.95,17646.74525],[1721952000000,65799.95,67498.0,65722.63,67322.0,12203.89192],[1721995200000,67321.99,68200.0,66892.0,67907.99,12040.46831],[1722038400000,67908.0,68295.39,67630.0,68209.88,5295.82363],[1722081600000,68209.88,69399.99,66650.0,67896.5,26414.39558],[1722124800000,67896.49,68285.43,67066.66,67836.0,6384.96379],[1722168000000,67836.01,68318.43,67577.63,68249.88,4483.73015],[1722211200000,68249.88,69888.0,68168.0,69580.01,13133.66696],[1722254400000,69580.01,70079.99,66428.0,66784.69,23333.62937],[1722297600000,66784.68,67000.0,65862.0,66574.01,10813.2879],[1722340800000,66574.0,66948.0,65302.67,66188.0,12318.96651],[1722384000000,66188.0,66554.4,65496.0,66094.01,6931.77685],[1722427200000,66094.01,66849.24,64530.0,64628.0,15693.6622],[1722470400000,64628.01,64841.29,63584.0,64674.25,12531.00213],[1722513600000,64674.26,65659.78,62302.0,65354.02,23011.26641],[1722556800000,65354.02,65596.14,63668.0,64660.01,11288.80676],[1722600000000,64660.01,65524.01,61230.01,61498.33,27531.62261],[1722643200000,61498.34,62002.39,60505.0,61919.38,11081.37294],[1722686400000,61919.38,62198.22,59850.0,60697.99,16953.34273],[1722729600000,60697.99,61117.63,60081.57,60896.0,6655.15312],[1722772800000,60896.0,61097.55,57122.77,58161.0,24961.36691],[1722816000000,58161.0,58305.59,49000.0,51340.0,98744.86297],[1722859200000,51340.0,55600.0,49542.83,54018.81,63320.72889],[1722902400000,54018.82,56276.0,53950.0,55210.01,27624.22485],[1722945600000,55210.0,57040.99,54371.94,56022.01,28260.55191],[1722988800000,56022.0,57736.05,55557.88,56963.38,18805.11669],[1723032000000,56963.39,57479.6,54558.62,55134.16,25464.26015],[1723075200000,55133.76,57670.04,54730.0,57320.51,16007.63215],[1723118400000,57320.51,62745.14,56700.0,61685.99,32341.89734],[1723161600000,61686.0,61744.37,60170.16,60655.24,14087.55013],[1723204800000,60655.25,61115.11,59535.0,60837.99,16884.93004],[1723248000000,60837.99,61470.58,60242.0,60920.88,5636.80929],[1723291200000,60920.88,61196.63,60400.0,60923.51,4358.39692],[1723334400000,60923.51,61858.0,60425.0,60669.15,6146.93579],[1723377600000,60669.14,60761.09,58286.73,58712.59,13042.90933],[1723420800000,58712.59,59990.0,57642.21,59851.7,15201.19339],[1723464000000,59851.71,60711.09,57800.0,59346.64,21808.72404],[1723507200000,59346.64,59923.28,58392.88,58830.0,10262.00508],[1723550400000,58830.01,61578.1,58709.57,60587.15,17596.95343],[1723593600000,60587.16,61453.0,60425.01,61296.87,7667.54083],[1723636800000,61296.88,61800.0,58433.18,58683.39,20755.22243],[1723680000000,58683.39,59044.44,57713.88,58745.36,12488.65208],[1723723200000,58745.36,59849.38,56078.54,57541.06,25197.52414],[1723766400000,57541.05,58683.47,57098.62,58400.0,9841.73686],[1723809600000,58400.0,59817.76,57526.31,58874.6,17769.10658],[1723852800000,58874.59,59477.16,58785.05,59137.12,4203.81403],[1723896000000,59137.12,59700.0,59100.28,59491.99,3517.91528],[1723939200000,59491.99,60259.01,59256.56,60024.01,6928.91014],[1723982400000,60024.0,60284.99,58408.92,58427.35,6705.94703],[1724025600000,58427.35,58763.83,57787.3,58396.95,11808.64892],[1724068800000,58396.94,59617.63,58029.77,59438.5,11000.66359],[1724112000000,59438.5,61400.0,59363.31,60518.82,14877.0601],[1724155200000,60518.83,60955.99,58548.23,59013.8,16600.38538],[1724198400000,59013.8,59924.13,58783.47,59361.14,7312.96876],[1724241600000,59361.14,61820.93,58850.0,61156.03,20670.67344],[1724284800000,61156.03,61400.0,59724.87,61336.09,9886.01822],[1724328000000,61336.09,61398.18,60100.0,60375.84,11355.18766],[1724371200000,60375.83,61367.74,60342.14,60741.68,7435.15323],[1724414400000,60741.68,64955.0,60741.68,64037.24,30682.91766],[1724457600000,64037.24,64494.5,63626.58,63905.01,8292.50083],[1724500800000,63905.0,64444.0,63531.0,64157.01,7564.65533],[1724544000000,64157.02,64507.04,63773.27,63873.91,5997.36882],[1724587200000,63873.92,65000.0,63805.0,64220.0,6308.11095],[1724630400000,64219.99,64481.0,63220.95,63859.0,8132.42792],[1724673600000,63859.0,63958.95,62800.0,62834.0,11337.62484],[1724716800000,62834.0,63212.0,62230.0,62417.0,10871.09332],[1724760000000,62416.99,62495.0,58034.01,59415.0,24264.84846],[1724803200000,59415.0,60234.98,58516.0,59935.0,16572.27441],[1724846400000,59934.99,60160.0,57860.0,59034.9,20296.26834],[1724889600000,59034.9,60477.0,58878.46,60067.06,9179.51852],[1724932800000,60067.06,61166.99,58713.09,59359.01,17841.38891],[1724976000000,59359.0,59674.42,58685.0,59396.0,10064.59086],[1725019200000,59396.0,59944.07,57701.1,59123.99,18454.73109],[1725062400000,59123.99,59462.38,58831.88,59120.99,4282.56341],[1725105600000,59120.99,59244.04,58744.0,58973.99,4515.84559],[1725148800000,58974.0,59076.59,57777.0,58240.52,8200.76129],[1725192000000,58240.51,58788.93,57201.0,57301.86,12504.39612],[1725235200000,57301.77,58680.76,57128.0,58422.01,12293.81693],[1725278400000,58422.01,59425.69,58104.0,59132.13,10601.19768],[1725321600000,59132.12,59809.65,58717.0,59072.0,8409.3455],[1725364800000,59072.01,59350.0,57415.0,57487.73,14418.83897],[1725408000000,57487.74,57943.53,55606.0,56573.0,18591.50265],[1725451200000,56573.0,58519.0,56187.61,57970.9,16969.31881],[1725494400000,57970.9,58327.07,56541.68,56698.01,10880.5722],[1725537600000,56698.01,57350.0,55643.65,56180.0,16926.34193],[1725580800000,56180.0,56858.88,55280.0,55999.09,13149.26698],[1725624000000,55999.09,57008.0,52550.0,53962.97,41298.50128],[1725667200000,53962.97,54492.98,53745.54,54326.0,8783.88293],[1725710400000,54326.01,54850.0,53814.01,54160.86,7910.16481],[1725753600000,54160.86,54722.85,53964.0,54556.08,5467.46542],[1725796800000,54556.08,55318.0,53629.01,54869.95,10806.68237],[1725840000000,54869.95,55555.0,54591.96,55264.87,11419.92949],[1725883200000,55264.87,58088.0,54804.0,57042.0,20964.58788],[1725926400000,57042.01,57378.0,56386.4,57228.0,10082.99367],[1725969600000,57228.01,58044.36,56502.31,57635.99,13543.78759],[1726012800000,57635.99,57750.0,56100.0,56797.99,13290.85825],[1726056000000,56798.0,57981.71,55545.19,57338.0,19735.70932],[1726099200000,57338.0,58470.01,57324.0,58057.99,12133.69215],[1726142400000,58058.0,58588.0,57345.23,58132.32,18940.71416],[1726185600000,58132.31,58350.0,57742.0,57871.1,7035.61594],[1726228800000,57871.1,60625.0,57632.62,60498.0,22789.61739],[1726272000000,60497.99,60610.45,59605.98,59706.39,7000.17588],[1726315200000,59706.4,60134.13,59400.0,59993.03,5137.73313],[1726358400000,59993.02,60280.06,59880.0,60000.51,3421.26806],[1726401600000,60000.51,60395.8,58691.05,59132.0,10336.65555],[1726444800000,59132.0,59210.7,58112.0,58663.99,12074.64382],[1726488000000,58664.0,58789.93,57493.3,58213.99,14402.92038],[1726531200000,58213.99,59300.0,57610.01,59080.99,8204.44559],[1726574400000,59080.99,61320.0,58872.02,60313.99,24911.81319],[1726617600000,60313.99,60769.0,59348.88,59846.0,10353.29317],[1726660800000,59846.0,61786.24,59174.8,61759.99,25733.73152],[1726704000000,61759.98,62727.52,61555.0,62645.44,15390.20301],[1726747200000,62645.44,63850.0,62582.14,62947.99,18942.32307],[1726790400000,62948.0,64133.32,62606.0,63440.0,14003.92142],[1726833600000,63440.01,63544.37,62350.0,63201.05,11462.45652],[1726876800000,63201.05,63310.37,62758.0,63089.77,3886.09113],[1726920000000,63089.76,63559.9,63036.92,63348.96,4489.25495],[1726963200000,63348.97,63450.0,62544.94,62784.0,4672.59492],[1727006400000,62784.0,64000.0,62357.93,63578.76,9569.604],[1727049600000,63578.76,64745.88,62538.75,63435.04,13511.25133],[1727092800000,63435.03,63825.96,63059.93,63339.99,10566.80154],[1727136000000,63339.99,63948.0,62700.0,63478.34,9592.5451],[1727179200000,63478.35,64688.0,62731.1,64262.7,13592.50249],[1727222400000,64262.7,64817.99,63407.7,63838.01,8479.13003],[1727265600000,63838.01,63999.0,62947.08,63152.01,9333.98165],[1727308800000,63152.01,64500.0,62670.0,64393.99,9427.021],[1727352000000,64393.98,65839.0,64150.0,65173.99,18946.28493],[1727395200000,65173.99,65986.0,64819.9,65437.35,9861.38076],[1727438400000,65437.36,66498.0,65314.31,65769.95,12187.42411],[1727481600000,65769.95,66260.0,65453.0,65798.01,4587.5494],[1727524800000,65798.01,65982.16,65422.23,65858.0,4539.68376],[1727568000000,65858.0,65984.0,65432.0,65691.92,3501.40942],[1727611200000,65691.92,66076.12,65528.0,65602.01,4836.33169],[1727654400000,65602.01,65618.8,63249.68,63819.44,16545.1943],[1727697600000,63819.45,64161.08,62856.3,63327.59,13465.89322],[1727740800000,63327.6,64130.63,63006.7,63734.0,10625.09175],[1727784000000,63734.01,63809.97,60164.0,60805.78,33046.38933],[1727827200000,60804.92,61940.0,60733.81,61164.01,10940.84075],[1727870400000,61164.01,62390.31,60000.0,60649.28,20593.86043],[1727913600000,60649.27,61477.19,60126.56,60764.74,11415.62821],[1727956800000,60764.73,61100.0,59828.11,60752.71,14805.80651],[1728000000000,60752.72,61646.27,60459.9,61449.84,7171.2672],[1728043200000,61449.84,62484.85,60753.97,62086.0,14123.39274],[1728086400000,62086.0,62326.48,61689.26,62180.0,4066.25351],[1728129600000,62179.99,62370.56,61700.0,62058.0,3741.2079],[1728172800000,62058.01,62176.75,61798.97,62101.92,2726.49408],[1728216000000,62101.92,62975.0,62065.31,62819.91,6180.36769],[1728259200000,62819.91,63970.19,62649.95,63135.44,11028.23737],[1728302400000,63135.45,64478.19,62128.0,62224.0,14937.94783],[1728345600000,62224.01,62820.0,62005.0,62624.01,7589.01538],[1728388800000,62624.02,63200.0,61860.31,62160.49,12113.20833],[1728432000000,62160.5,62543.75,62002.5,62200.0,5978.93086],[1728475200000,62199.99,62412.09,60301.0,60636.02,14032.22598],[1728518400000,60636.01,61321.68,60355.0,61262.0,6914.62347],[1728561600000,61262.01,61320.0,58946.0,60326.39,17053.30134],[1728604800000,60326.4,61263.4,60087.64,61174.87,7204.22961],[1728648000000,61174.88,63417.56,61129.72,62540.0,16437.12248],[1728691200000,62539.99,63260.53,62487.23,62936.91,5708.76806],[1728734400000,62936.91,63480.0,62824.03,63206.22,5202.5331],[1728777600000,63206.23,63285.72,62520.18,62561.33,5028.0674],[1728820800000,62561.34,63125.0,62050.0,62870.02,6881.15255],[1728864000000,62870.02,65188.57,62457.81,64920.06,17081.73875],[1728907200000,64920.05,66500.0,64660.56,66083.99,20588.21347],[1728950400000,66084.0,66330.0,65201.0,65399.69,10692.84796],[1728993600000,65399.68,67950.0,64800.01,67074.14,32991.10627],[1729036800000,67074.14,68424.0,66750.49,67894.72,15249.92339],[1729080000000,67894.73,68308.91,67117.18,67620.01,14688.33205],[1729123200000,67620.0,67939.4,66741.09,66872.43,10897.39039],[1729166400000,66872.44,67680.0,66666.0,67421.78,14430.83822],[1729209600000,67421.78,68378.95,67192.36,67702.0,12856.17718],[1729252800000,67702.0,69000.0,67642.71,68428.0,15869.45782],[1729296000000,68427.99,68693.26,68090.3,68090.3,4145.77227],[1729339200000,68090.3,68413.96,68010.0,68378.0,4047.8951],[1729382400000,68377.99,68500.0,68100.0,68420.01,3626.18397],[1729425600000,68420.01,69400.0,68198.22,69031.99,8816.28981],[1729468800000,69032.0,69519.52,68119.01,68238.01,10926.60869],[1729512000000,68238.0,68328.68,66840.67,67377.5,20447.81315],[1729555200000,67377.5,67800.0,66571.42,67299.15,13065.8536],[1729598400000,67299.15,67836.01,66644.18,67426.0,11533.10908],[1729641600000,67426.01,67472.83,66200.0,66414.0,9075.2579],[1729684800000,66414.0,66910.15,65260.0,66668.65,16454.9828],[1729728000000,66668.65,67612.12,66510.0,67285.99,9864.95443],[1729771200000,67286.0,68850.0,67262.0,68198.28,12724.88434],[1729814400000,68198.27,68286.56,67250.0,68105.79,8775.31134],[1729857600000,68105.79,68771.49,65596.29,66698.33,25704.39991],[1729900800000,66698.32,67264.34,66439.9,67138.0,6805.74552],[1729944000000,67138.0,67454.55,66744.0,67092.76,5037.16218],[1729987200000,67092.76,67325.46,66913.73,67128.04,2744.42374],[1730030400000,67128.03,68332.05,67121.45,68021.7,5908.77218],[1730073600000,68021.69,68833.57,67618.0,68753.78,7645.8091],[1730116800000,68753.78,70270.0,68426.67,69962.21,21400.94549],[1730160000000,69962.21,71587.88,69760.0,71452.01,18985.23669],[1730203200000,71452.02,73620.12,70929.0,72736.42,31143.36925],[1730246400000,72736.41,72785.72,71926.82,71983.99,9868.85743],[1730289600000,71984.0,72961.0,71436.0,72344.74,17017.13313],[1730332800000,72344.75,72700.0,72030.08,72226.0,8385.60352],[1730376000000,72226.0,72276.0,69685.76,70292.01,20966.49945],[1730419200000,70292.01,70470.0,68830.0,70002.01,14834.84323],[1730462400000,70002.01,71632.95,68820.14,69496.01,23467.02432],[1730505600000,69496.0,69914.37,69417.88,69608.0,4466.72739],[1730548800000,69608.0,69711.59,69000.14,69374.74,6054.94504],[1730592000000,69374.74,69391.0,67864.16,68358.86,10268.85459],[1730635200000,68358.86,69358.0,67478.73,68775.99,14726.84784],[1730678400000,68775.99,69500.0,68240.61,68792.71,9346.75872],[1730721600000,68792.72,69264.52,66835.0,67850.01,20453.63315],[1730764800000,67850.01,69100.0,67476.63,68810.03,10264.12522],[1730808000000,68810.03,70577.91,68666.0,69372.01,23090.94366],[1730851200000,69372.01,75407.1,69298.0,74272.01,69486.487448],[1730894400000,74272.0,76400.0,73488.0,75571.99,34640.507339],[1730937600000,75571.99,76022.79,74416.0,74746.0,16371.79185],[1730980800000,74745.99,76849.99,74512.19,75857.89,28497.630495],[1731024000000,75857.89,76358.0,75555.0,75934.46,12739.18731],[1731067200000,75934.47,77199.99,75630.76,76509.78,23781.912273],[1731110400000,76509.78,76795.69,76136.0,76487.11,7279.82781],[1731153600000,76487.11,76900.0,75714.66,76677.46,9662.25134],[1731196800000,76677.46,80040.0,76492.0,79844.01,29158.746539],[1731240000000,79844.0,81500.0,78473.13,80370.01,32671.353896],[1731283200000,80370.01,82380.94,80216.01,82134.0,21932.275443],[1731326400000,82133.99,89530.54,81460.19,88647.99,60391.390333],[1731369600000,88648.0,89940.0,85229.0,87155.55,54386.650421],[1731412800000,87155.55,89876.94,85072.0,87952.01,42913.23749],[1731456000000,87952.0,88562.94,86127.99,87669.39,25553.54609],[1731499200000,87669.4,93265.64,87502.49,90375.2,61210.308037],[1731542400000,90375.21,91657.77,89104.54,91491.86,21683.46254],[1731585600000,91491.85,91790.0,86668.21,87325.59,35046.04832],[1731628800000,87325.59,89771.99,87073.38,89741.25,19556.95645],[1731672000000,89741.24,91850.0,87754.45,91032.07,28370.99423],[1731715200000,91032.08,91779.66,90850.0,91169.69,11250.93201],[1731758400000,91169.69,91396.03,90056.17,90586.92,11466.94488],[1731801600000,90587.98,91449.99,89364.0,90684.19,11853.93479],[1731844800000,90684.19,91189.88,88722.0,89855.99,12013.6213],[1731888000000,89855.98,92300.0,89617.96,90275.13,16119.49403],[1731931200000,90275.13,92594.0,89376.9,90464.08,30425.54045],[1731974400000,90464.07,92000.0,90357.0,91652.02,11200.01746],[1732017600000,91652.01,93905.51,90975.8,92310.79,32460.02936],[1732060800000,92310.8,93669.98,91500.0,93454.65,13790.15142],[1732104000000,93454.65,94831.97,93138.0,94286.56,28413.047292],[1732147200000,94286.56,98384.86,94040.0,97974.99,32608.142354],[1732190400000,97975.0,98988.0,95600.0,98317.12,36620.218123],[1732233600000,98317.12,99419.99,97840.0,98870.38,20456.088533],[1732276800000,98870.39,99588.01,97122.11,98892.0,25733.22071],[1732320000000,98892.0,98908.85,98284.61,98429.99,10455.44573],[1732363200000,98430.0,98847.68,97136.0,97672.4,14302.39794],[1732406400000,97672.4,98564.0,97239.29,97280.03,11179.85325],[1732449600000,97280.04,98369.46,95734.77,97900.04,20021.12513],[1732492800000,97900.05,98871.8,96888.0,98188.09,14264.7103],[1732536000000,98188.09,98313.08,92600.19,93010.01,36582.74066],[1732579200000,93010.01,94973.37,91466.52,92356.85,24560.62215],[1732622400000,92356.84,94685.6,90791.1,91965.16,33298.10923],[1732665600000,91965.16,93885.6,91792.14,93367.99,14389.86419],[1732708800000,93367.99,97208.21,92847.84,95863.11,26763.56315],[1732752000000,95863.11,96564.0,94640.0,95452.01,16042.72759],[1732795200000,95452.0,96221.8,94698.0,95643.98,12771.81598],[1732838400000,95643.99,97358.21,95364.99,97237.91,10290.19427],[1732881600000,97237.91,98619.99,96768.0,97460.0,17411.58804],[1732924800000,97460.0,97463.95,96092.01,96267.99,8895.58092],[1732968000000,96267.99,97062.5,96242.14,96407.99,5608.25214],[1733011200000,96407.99,97179.04,95693.88,97108.89,7710.30342],[1733054400000,97108.89,97836.0,96660.88,97185.18,9228.3011],[1733097600000,97185.17,98130.0,94820.41,95128.68,17071.25597],[1733140800000,95128.67,97356.69,94395.0,95840.62,20887.41384],[1733184000000,95840.61,96305.52,94595.38,94988.01,11238.33589],[1733227200000,94988.0,96250.0,93578.17,95849.69,24588.98694],[1733270400000,95849.69,96950.0,95224.17,96190.41,12175.85621],[1733313600000,96190.41,99000.0,94587.83,98587.32,31674.68107],[1733356800000,98587.32,104088.0,97888.89,102566.91,53846.928752],[1733400000000,102566.91,103550.0,90500.0,96945.63,56074.80091],[1733443200000,96945.63,98828.7,95981.72,98069.62,20611.46469],[1733486400000,98069.61,101898.99,97512.26,99740.84,24438.06841],[1733529600000,99740.84,100428.0,98844.0,99620.0,8347.69612],[1733572800000,99620.0,100439.18,99036.01,99831.99,6584.24978],[1733616000000,99831.99,100328.88,98657.7,99701.16,5835.96635],[1733659200000,99701.17,101351.0,99357.16,101109.59,8777.03053],[1733702400000,101109.6,101215.93,98035.57,98088.47,16527.56218],[1733745600000,98088.47,100421.8,94150.05,97276.47,37421.55377],[1733788800000,97276.48,98138.0,95565.41,97722.52,16552.11189],[1733832000000,97722.53,98270.0,94256.54,96593.0,35156.57744],[1733875200000,96593.0,98472.57,95658.24,98292.61,12899.50292],[1733918400000,98292.61,101888.0,98072.33,101125.0,24854.27999],[1733961600000,101125.0,101829.0,100178.32,100358.42,10195.38755],[1734004800000,100358.42,102540.0,99311.64,100004.29,19036.6999],[1734048000000,100004.29,100789.0,99205.0,100353.37,8152.17847],[1734091200000,100353.37,101895.26,99700.0,101424.25,13751.86076],[1734134400000,101424.24,102650.0,101148.35,101583.99,7703.85877],[1734177600000,101584.0,101742.43,100609.41,101420.0,6487.84449],[1734220800000,101420.0,102850.0,101237.14,102671.44,7608.85063],[1734264000000,102671.44,105250.0,102473.01,104463.99,14620.071145],[1734307200000,104463.99,106648.0,103625.78,103757.99,15859.380966],[1734350400000,103758.0,107793.07,103333.0,106058.66,25443.021774],[1734393600000,106058.65,107550.02,105657.34,106808.31,10443.65134],[1734436800000,106808.31,108353.0,105321.49,106133.74,18621.285126],[1734480000000,106133.74,106524.98,103137.82,105028.33,15969.21803],[1734523200000,105028.33,105350.0,100000.0,100204.01,34338.77952],[1734566400000,100204.01,102609.72,98802.0,102449.99,18285.09169],[1734609600000,102450.0,102800.11,95700.0,97461.86,36862.30631],[1734652800000,97461.86,98233.0,92612.1,92723.98,34592.61873],[1734696000000,92723.99,97816.44,92232.54,97805.44,28291.51697],[1734739200000,97805.44,99540.61,97188.09,98262.08,11780.73825],[1734782400000,98262.08,98283.95,96398.39,97291.99,11702.80318],[1734825600000,97292.0,97448.08,95890.28,97101.28,7014.93301],[1734868800000,97101.29,97300.0,94250.35,95186.27,12338.89735],[1734912000000,95186.28,96538.92,93700.42,95932.42,12968.42992],[1734955200000,95932.41,96423.0,92520.0,94881.47,19842.33711],[1734998400000,94881.47,94881.47,93569.02,94398.6,7071.41761],[1735041600000,94398.6,99487.99,94075.1,98663.58,16602.80727],[1735084800000,98663.58,99349.31,97725.27,97907.61,6828.03117],[1735128000000,97907.61,99569.15,97632.02,99429.6,7646.13393],[1735171200000,99429.61,99963.7,95199.14,95695.81,11934.2258],[1735214400000,95695.81,96621.95,95234.93,95791.6,9258.14147],[1735257600000,95791.6,97544.58,94646.03,96952.38,12499.28169],[1735300800000,96952.38,97035.8,93500.01,94299.03,14001.9826],[1735344000000,94299.03,94883.0,94135.66,94754.83,3376.38767],[1735387200000,94754.83,95733.99,94375.8,95300.0,5009.50523],[1735430400000,95300.0,95340.0,94808.0,95032.57,2717.54538],[1735473600000,95032.58,95231.58,93009.52,93738.2,10858.4604],[1735516800000,93738.19,94274.29,93240.03,93923.14,7022.51534],[1735560000000,93923.14,95024.5,91530.45,92792.05,20596.90716],[1735603200000,92792.05,94741.68,92033.73,94232.68,8312.46768],[1735646400000,94232.68,96250.0,93189.59,93576.0,11299.56621]]