[[1457960400000,5185.458,5185.5,5106.5,5111.424,1334046721791],[1458046800000,5111.424,5122.4,5088.2,5119.027,1336031109213],[1458133200000,5119.027,5193.5,5119,5168.153,1349230537310],[1458219600000,5168.153,5216.2,5168.2,5183.124,1353128852755],[1458478800000,5183.124,5195.7,5148.6,5166.568,1351776286156],[1458565200000,5166.568,5181.6,5152.6,5166.623,1351790748340],[1458651600000,5166.623,5166.6,5124,5142.266,1345417984528],[1458738000000,5142.266,5142.3,5069.2,5084.207,1330326730496],[1459170000000,5084.207,5095.7,4998.5,5004.516,1309387300197],[1459256400000,5004.516,5058.8,4989.9,5010.268,1311186389400],[1459342800000,5010.268,5098.2,5010.3,5082.785,1330098552244],[1459429200000,5082.785,5082.8,4976.3,4999.385,1308273838840],[1459692000000,4999.385,5046.3,4995.3,4995.319,1307209637142],[1459778400000,4995.319,4995.3,4909.1,4924.385,1288647247520],[1459864800000,4924.385,4958.2,4906.3,4945.912,1294280473719],[1459951200000,4945.912,4984.9,4945.1,4964.079,1299091390233],[1460037600000,4964.079,4960.9,4893.5,4937.617,1292166234689],[1460296800000,4937.617,4943.2,4910.8,4931.532,1291110700812],[1460383200000,4931.532,4977.2,4927.3,4975.646,1302660114826],[1460469600000,4975.646,5054.7,4975.6,5054.655,1323345331907],[1460556000000,5054.655,5118.6,5054.7,5118.622,1340092234420],[1460642400000,5118.622,5157.5,5111.7,5157.486,1350267131384],[1460901600000,5157.486,5157.6,5118.5,5137.055,1344918314583],[1460988000000,5137.055,5219,5137.1,5188.813,1358468886981],[1461074400000,5188.813,5232.7,5188.8,5215.953,1365574360257],[1461160800000,5215.953,5279.9,5216,5272.713,1380867213703],[1461247200000,5272.713,5273.5,5226.2,5236.366,1371150691556],[1461592800000,5236.366,5247.3,5211.4,5220.644,1367033996781],[1461679200000,5220.644,5281.6,5179.5,5187.706,1358408946623],[1461765600000,5187.706,5239.3,5187.7,5225.428,1368286672202],[1461852000000,5225.428,5257.1,5210.5,5252.217,1375301395688],[1462111200000,5252.217,5252.2,5182.2,5242.969,1372879689584],[1462197600000,5242.969,5357,5217.4,5353.84,1401911407439],[1462284000000,5353.84,5353.8,5271.1,5271.137,1380255498484],[1462370400000,5271.137,5294.1,5249.8,5279.056,1382329224217],[1462456800000,5279.056,5292,5200.3,5292.046,1385730654698],[1462716000000,5292.046,5321.4,5264.4,5320.697,1393232956793],[1462802400000,5320.697,5343.2,5288.4,5342.787,1399017212922],[1462888800000,5342.787,5425.2,5342.8,5372.293,1406885455277],[1462975200000,5372.293,5372.3,5337.6,5359.302,1403483590265],[1463061600000,5359.302,5371.7,5309,5328.989,1395698824537],[1463320800000,5328.989,5371.1,5319.8,5358.946,1403797299474],[1463407200000,5358.946,5395.9,5358.9,5395.874,1413470941015],[1463493600000,5395.874,5395.9,5347.1,5356.162,1403068078734],[1463580000000,5356.162,5371.1,5303.1,5323.342,1394470805549],[1463666400000,5323.342,5366,5320.3,5351.306,1401796078973],[1463925600000,5351.306,5364.6,5297.5,5318.943,1393318462710],[1464012000000,5318.943,5324,5295.6,5295.571,1387099259680],[1464098400000,5295.571,5394.4,5295.6,5372.51,1407252466656],[1464184800000,5372.51,5402.7,5354.1,5388.089,1411333168714],[1464271200000,5388.089,5427.7,5388.1,5405.913,1416001902090],[1464530400000,5405.913,5415,5391.5,5408.017,1416659018808],[1464616800000,5408.017,5408,5365.3,5378.56,1408942655591],[1464703200000,5378.56,5378.6,5306.3,5323.171,1394433091888],[1464789600000,5323.171,5327.8,5270.9,5278.889,1382833071387],[1464876000000,5278.889,5324.3,5278.9,5318.888,1393311203329],[1465135200000,5318.888,5374.9,5317.1,5360.422,1404191261551],[1465221600000,5360.422,5392.5,5360.1,5371.026,1406968973758],[1465308000000,5371.026,5375.5,5335.2,5369.976,1406693902863],[1465394400000,5369.976,5386,5336,5361.936,1404970544228],[1465480800000,5361.936,5361.9,5294.2,5312.596,1392042274771],[1465826400000,5312.596,5312.6,5197.4,5203.262,1363393782471],[1465912800000,5203.262,5203.3,5147.1,5147.056,1348666394163],[1465999200000,5147.056,5198.9,5141,5145.985,1348385675700],[1466085600000,5145.985,5178.4,5146,5162.664,1352755988206],[1466344800000,5162.664,5256.8,5162.7,5256.758,1377986548446],[1466431200000,5256.758,5290,5252.3,5274.362,1382601118889],[1466517600000,5274.362,5297.8,5259.3,5270.947,1381705947054],[1466604000000,5270.947,5292.8,5269.4,5280.684,1384258520051],[1466690400000,5280.684,5325.4,5080,5113.181,1340710268931],[1466949600000,5113.181,5154.9,5051,5137.23,1347016134286],[1467036000000,5137.23,5137.2,5051.1,5103.274,1337985278762],[1467122400000,5103.274,5156.5,5103.3,5142.396,1348186860485],[1467208800000,5142.396,5247.6,5142.4,5233.375,1372733972059],[1467295200000,5233.375,5278.9,5233.4,5246.609,1376205377461],[1467554400000,5246.609,5281.8,5218.5,5281.776,1385883965002],[1467640800000,5281.776,5282.3,5221.1,5228.001,1371773878954],[1467727200000,5228.001,5228,5148.7,5197.547,1363783166390],[1467813600000,5197.547,5244.1,5197.5,5227.918,1371752255367],[1467900000000,5227.918,5238.3,5217.4,5230.537,1372439471586],[1468159200000,5230.537,5337.1,5230.5,5337.105,1400701355725],[1468245600000,5337.105,5391.9,5337.1,5353.216,1405720588769],[1468332000000,5353.216,5391.7,5353.2,5388.535,1414995112717],[1468418400000,5388.535,5416,5386,5411.607,1421053779896],[1468504800000,5411.607,5452.7,5411.6,5429.57,1425871055393],[1468764000000,5429.57,5462.3,5428.9,5458.468,1433459952537],[1468850400000,5458.468,5466.4,5432.8,5451.253,1431565205166],[1468936800000,5451.253,5488.7,5439.8,5488.723,1441405271964],[1469023200000,5488.723,5531.9,5488.7,5512.397,1447622480857],[1469109600000,5512.397,5512.6,5477.9,5498.187,1443890771090],[1469368800000,5498.187,5548.5,5498.2,5533.563,1453180862926],[1469455200000,5533.563,5537.5,5498.2,5537.474,1454207896807],[1469541600000,5537.474,5564.6,5530,5539.693,1454790586868],[1469628000000,5539.693,5564,5538.8,5556.556,1459219095386],[1469714400000,5556.556,5570.4,5536.9,5562.358,1460742725899],[1469973600000,5562.358,5611.2,5562.4,5587.392,1459570399895],[1470060000000,5587.392,5592.1,5539.3,5540.538,1447422005352],[1470146400000,5540.538,5539.3,5465.7,5465.717,1428099173999],[1470232800000,5465.717,5509.2,5465.7,5475.81,1430736407437],[1470319200000,5475.81,5512.5,5475.8,5497.41,1436379987253],[1470578400000,5497.41,5549.6,5497.4,5537.842,1446944278556],[1470664800000,5537.842,5553.8,5536.2,5552.548,1450786735741],[1470751200000,5552.548,5552.5,5513.2,5543.711,1448477822541],[1470837600000,5543.711,5543.7,5483.7,5508.014,1439454393458],[1470924000000,5508.014,5549.1,5506.2,5530.911,1445438229522],[1471183200000,5530.911,5545.2,5510.8,5539.964,1447804046732],[1471269600000,5539.964,5549.8,5530.1,5531.984,1445688002889],[1471356000000,5531.984,5537.9,5506.7,5535.049,1446639481613],[1471442400000,5535.049,5546,5498.7,5507.82,1439522712819],[1471528800000,5507.82,5533.1,5504.5,5526.683,1444452849990],[1471788000000,5526.683,5537.4,5508.7,5515.055,1441502142213],[1471874400000,5515.055,5574,5515.1,5553.773,1451622247330],[1471960800000,5553.773,5569.1,5552.5,5561.674,1453783454076],[1472047200000,5561.674,5562.4,5535.4,5541.891,1448612487863],[1472133600000,5541.891,5544.4,5513.7,5515.47,1441706117456],[1472392800000,5515.47,5516.7,5452.3,5469.217,1429960615225],[1472479200000,5469.217,5504,5469.2,5478.29,1432332788356],[1472565600000,5478.29,5478.3,5412.6,5433.033,1420500157947],[1472652000000,5433.033,5433,5405.7,5415.564,1415929877230],[1472738400000,5415.564,5418.9,5361.7,5372.804,1404750073156],[1472997600000,5372.804,5431.1,5372.8,5429.581,1419594859696],[1473084000000,5429.581,5430.3,5404.4,5413.633,1415425084691],[1473170400000,5413.633,5440.2,5410.6,5424.25,1418200918165],[1473256800000,5424.25,5424.2,5358,5385.751,1408135214359],[1473343200000,5385.751,5385.8,5332.4,5339.182,1395959568699],[1473602400000,5339.182,5339.2,5215,5219.608,1364696246116],[1473688800000,5219.608,5276.1,5207.8,5207.78,1361603691654],[1473775200000,5207.78,5230.6,5192.2,5227.692,1366791800290],[1473861600000,5227.692,5242.5,5204,5239.86,1369973173064],[1473948000000,5239.86,5306.1,5239.9,5296.698,1385223862967],[1474207200000,5296.698,5301.2,5273,5294.763,1389819037318],[1474293600000,5294.763,0,0,5303.568,1392130074779],[1474380000000,5303.568,5345.5,5303.1,5339.557,1401576850332],[1474466400000,5339.557,5391.9,5339.6,5374.456,1410787660661],[1474552800000,5374.456,5434.3,5373.9,5431.297,1425708258133],[1474812000000,5431.297,5436.1,5407.6,5431.42,1425740704898],[1474898400000,5431.42,5431.4,5372.3,5405.892,1419039449414],[1474984800000,5405.892,5435,5399.1,5412.35,1420734823714],[1475071200000,5412.35,5473.3,5412.4,5471.259,1436198209174],[1475157600000,5471.259,5471.3,5417.7,5435.921,1426922071602],[1475413200000,5435.921,5492.1,5435.9,5478.514,1438527872925],[1475499600000,5478.514,5484,5448.3,5484.004,1440116445712],[1475586000000,5484.004,5484,5439.8,5452.925,1432540621548],[1475672400000,5452.925,5485.8,5452.9,5483.031,1440449919682],[1475758800000,5483.031,5493.1,5457.2,5467.39,1436512001909],[1476018000000,5467.39,5494.7,5467.4,5475.431,1438624857778],[1476104400000,5475.431,5498,5474.4,5479.802,1439889855135],[1476190800000,5479.802,5479.8,5433.6,5474.616,1438644688840],[1476277200000,5474.616,5474.6,5420.8,5435.543,1428376980092],[1476363600000,5435.543,5447.2,5430.3,5434.032,1428207536948],[1476622800000,5434.032,5441.2,5388.7,5388.68,1416269937095],[1476709200000,5388.68,5417.5,5386.1,5410.754,1422071393438],[1476795600000,5410.754,5438.6,5410.8,5435.363,1428539402809],[1476882000000,5435.363,5457.9,5433.1,5442.144,1430321651764],[1476968400000,5442.144,5446.9,5410.8,5430.318,1427213390119],[1477227600000,5430.318,5430.3,5377.4,5408.486,1421475346355],[1477314000000,5408.486,5455.7,5407.7,5442.829,1430501697753],[1477400400000,5442.829,5442.8,5340.7,5359.798,1408679157902],[1477486800000,5359.798,5374.2,5295.5,5295.545,1391946982481],[1477573200000,5295.545,5311.4,5261.4,5283.838,1388869724985],[1477832400000,5283.838,5329.1,5277.7,5317.732,1397778962586],[1477918800000,5317.732,5317.7,5271.7,5290.47,1390679591099],[1478005200000,5290.47,0,0,5228.994,1374519790713],[1478091600000,5228.994,0,0,5225.553,1373615410128],[1478178000000,5225.553,5225.6,5178,5180.82,1361856480570],[1478437200000,5180.82,5251.9,5180.8,5250.799,1380251502674],[1478523600000,5250.799,5282.4,5244.3,5257.79,1382089180679],[1478610000000,5257.79,5314.1,5052.1,5156.556,1355478309313],[1478696400000,5156.556,5328.8,5156.6,5328.835,1400764529538],[1478782800000,5328.835,5370.7,5328.8,5370.738,1411779322657],[1479042000000,5370.738,5370.7,5315.3,5345.732,1405206258012],[1479128400000,5345.732,5345.7,5303.3,5326.201,1400072014183],[1479214800000,5326.201,5346.7,5320.3,5327.672,1400458823295],[1479301200000,5327.672,5344.7,5286.2,5338.538,1403554105980],[1479387600000,5338.538,5366.4,5338.5,5359.415,1409042816660],[1479646800000,5359.415,5364,5334.9,5351.336,1406918798935],[1479733200000,5351.336,5425.5,5351.3,5413.332,1423218201937],[1479819600000,5413.332,5488.5,5413.3,5484.358,1441891799670],[1479906000000,5484.358,5503.3,5471.8,5485.079,1443689237560],[1479992400000,5485.079,5520.9,5478.9,5507.785,1449665482102],[1480251600000,5507.785,5507.8,5464.4,5464.4,1438472367204],[1480338000000,5464.4,5486.6,5453.3,5457.499,1436655763817],[1480424400000,5457.499,5458.1,5423.2,5440.472,1432173400906],[1480510800000,5440.472,5500.2,5440.5,5500.241,1447907409092],[1480597200000,5500.241,5500.2,5444,5444.017,1433739397654],[1480856400000,5444.017,5444,5383.8,5400.441,1421663286909],[1480942800000,5400.441,5451.3,5400.4,5428.692,1429100479608],[1481029200000,5428.692,5478.1,5428.7,5478.102,1442107726896],[1481115600000,5478.102,5550.2,5478.1,5543.635,1459359170179],[1481202000000,5543.635,5566.1,5541.3,5560.621,1463830679424],[1481461200000,5560.621,5583.2,5552.5,5562.83,1464412236408],[1481547600000,5562.83,5573.7,5543.5,5545.048,1459792206782],[1481634000000,5545.048,5595.7,5545,5584.62,1470209927518],[1481720400000,5584.62,5584.6,5517.9,5538.577,1458088662138],[1481806800000,5538.577,5549.9,5510,5532.928,1456601718005],[1482066000000,5532.928,5577.9,5530.9,5562.082,1463778889881],[1482152400000,5562.082,5606.8,5557.1,5591.075,1471408936762],[1482238800000,5591.075,5628,5591.1,5613.472,1477303160418],[1482325200000,5613.472,5644.2,5603.4,5643.944,1486570583478],[1482411600000,5643.944,5649.8,5619.1,5627.947,1482446407110],[1482843600000,5627.947,5693.8,5627.9,5685.023,1497699735596],[1482930000000,5685.023,5699.1,5659,5699.068,1501399928262],[1483016400000,5699.068,5699.1,5665.8,5665.791,1492633287956],[1483362000000,5665.791,5736.9,5667.4,5733.183,1510731961995],[1483448400000,5733.183,5741.7,5728.6,5736.409,1511582094333],[1483534800000,5736.409,5759.5,5736.4,5753.35,1516046141676],[1483621200000,5753.35,5765.2,5747,5755.581,1516634096271],[1483880400000,5755.581,5827.5,5754.6,5807.445,1530300540604],[1483966800000,5807.445,5807.4,5746.7,5760.702,1517983437778],[1484053200000,5760.702,5791.6,5760.7,5771.482,1520876475213],[1484139600000,5771.482,5801.2,5758.8,5766.854,1519656934068],[1484226000000,5766.854,5770.1,5710,5721.117,1507604491892],[1484485200000,5721.117,5763.4,5721.1,5748.441,1514804838454],[1484571600000,5748.441,5748.4,5695.2,5699.42,1501887067918],[1484658000000,5699.42,5699.4,5657,5678.754,1496441269750],[1484744400000,5678.754,5720.9,5676.4,5692.184,1499980280046],[1484830800000,5692.184,5692.2,5646.6,5654.75,1490115787113],[1485090000000,5654.75,5686.9,5604.3,5610.972,1478579589004],[1485176400000,5610.972,5653.8,5611,5650.1,1488890319784],[1485262800000,5650.1,5690.5,5650.1,5671.514,1494533359370],[1485435600000,5671.514,5714.2,5668.5,5713.993,1505727111543],[1485694800000,5713.993,5714,5643.5,5661.515,1491898503376],[1485781200000,5661.515,5661.5,5606.2,5620.911,1481141866435],[1485867600000,5620.911,5653.5,5611.4,5653.165,1489640929441],[1485954000000,5653.165,5670.6,5630.5,5645.434,1487603782660],[1486040400000,5645.434,5662.8,5617.2,5621.582,1481318464270],[1486299600000,5621.582,5659.1,5609.4,5615.578,1479736402356],[1486386000000,5615.578,5621.9,5582.7,5621.924,1481408641049],[1486472400000,5621.924,5655.6,5620.4,5651.369,1489167712017],[1486558800000,5651.369,5671.4,5635,5664.615,1492657949542],[1486645200000,5664.615,5721.4,5664.6,5720.61,1507412885587],[1486904400000,5720.61,5764.1,5720.6,5760.688,1518153991831],[1486990800000,5760.688,5794.9,5754.5,5755.242,1516718802946],[1487077200000,5755.242,5817.3,5755.2,5809.074,1530905334116],[1487163600000,5809.074,5833.2,5789.8,5816.313,1532813226753],[1487250000000,5816.313,5819.9,5799.6,5805.818,1530047279922],[1487509200000,5805.818,5810.1,5778.9,5795.094,1527221288097],[1487595600000,5795.094,5795.1,5774.1,5791.029,1526212681011],[1487682000000,5791.029,5805.1,5780.4,5805.099,1530021686506],[1487768400000,5805.099,5805.1,5764.3,5784.66,1524634752554],[1487854800000,5784.66,5784.7,5729.9,5738.985,1512596208360],[1488114000000,5738.985,5743.5,5710.1,5724.182,1508694869302],[1488200400000,5724.182,5755.6,5712.2,5712.221,1505542281517],[1488286800000,5712.221,5712.2,5675,5704.796,1503271237127],[1488373200000,5704.796,5776.6,5704.8,5776.588,1522646247717],[1488459600000,5776.588,5776.6,5712.4,5729.601,1510261067364],[1488718800000,5729.601,5747.1,5715.5,5746.51,1514988512021],[1488805200000,5746.51,5774.8,5719.6,5761.39,1518911642726],[1488891600000,5761.39,5761.4,5738.7,5759.659,1518208878649],[1488978000000,5759.659,5760.7,5729,5741.203,1513343977010],[1489064400000,5741.203,5781.2,5741.2,5775.615,1522414869399],[1489323600000,5775.615,5775.6,5744.7,5757.347,1517599415697],[1489410000000,5757.347,5783.6,5743.9,5759.138,1518071452548],[1489496400000,5759.138,5774.4,5727.7,5773.997,1521988420143],[1489582800000,5773.997,5801.1,5765.6,5785.791,1525093913972],[1489669200000,5785.791,5815,5777.9,5799.646,1528746111566],[1489928400000,5799.646,5799.6,5764.4,5778.907,1524969200487],[1490014800000,5778.907,5779.3,5760.2,5774.616,1523836938697],[1490101200000,5774.616,5774.6,5681,5684.514,1500060180460],[1490187600000,5684.514,5708,5684.5,5707.954,1506217451089],[1490274000000,5707.954,5768.4,5706.3,5753.547,1519291540124],[1490533200000,5753.547,5753.5,5698.1,5746.696,1517464527560],[1490619600000,5746.696,5821.2,5746.7,5821.234,1537146878027],[1490706000000,5821.234,5876.4,5821.2,5873.517,1550952675045],[1490792400000,5873.517,5899.2,5873.5,5896.229,1556949962384],[1490878800000,5896.229,5901.5,5864.9,5864.905,1548678827047],[1491141600000,5864.905,5873.4,5840.9,5872.684,1550863742895],[1491228000000,5872.684,5874,5849.2,5856.553,1546603781001],[1491314400000,5856.553,5881,5846.2,5876.197,1551944889520],[1491400800000,5876.197,5876.2,5833,5856.285,1546686043802],[1491487200000,5856.285,5888.6,5838.3,5862.469,1549028299049],[1491746400000,5862.469,5912.9,5862.5,5912.884,1562921279380],[1491832800000,5912.884,5950.1,5898.1,5929.274,1567253574054],[1491919200000,5929.274,5944.2,5913.6,5933.958,1568491755623],[1492005600000,5933.958,5934,5881.3,5889.95,1557024224942],[1492437600000,5889.95,5889.9,5820.4,5836.74,1543106362975],[1492524000000,5836.74,5836.7,5790.6,5804.01,1534453071885],[1492610400000,5804.01,5826.1,5801.2,5821.389,1539047773531],[1492696800000,5821.389,5870.4,5821.4,5854.14,1547543724657],[1492956000000,5854.14,5894.7,5853.8,5871.783,1552207596651],[1493128800000,5871.783,5923.9,5871.8,5912.036,1562848563081],[1493215200000,5912.036,5924.2,5906.4,5921.481,1565345127363],[1493301600000,5921.481,5924.1,5894.8,5924.064,1566027909027],[1493560800000,5924.064,5956.5,5916.7,5956.523,1574608633095],[1493647200000,5956.523,5956.5,5919,5950.365,1566199537918],[1493733600000,5950.365,5950.4,5882.2,5892.342,1550927199236],[1493820000000,5892.342,5893.6,5856.4,5876.37,1546723269449],[1493906400000,5876.37,5885.8,5827.2,5836.556,1536533448101],[1494165600000,5836.556,5885.4,5836.6,5870.893,1545572859728],[1494252000000,5870.893,5870.9,5830.5,5839.903,1537414374346],[1494338400000,5839.903,5888.1,5816.5,5875.439,1546769733228],[1494424800000,5875.439,5922.5,5873.4,5878.337,1547532586541],[1494511200000,5878.337,5878.7,5815.6,5836.902,1536247952126],[1494770400000,5836.902,5847,5805.9,5838.402,1536642700694],[1494856800000,5838.402,5871.6,5835.7,5850.518,1539831459480],[1494943200000,5850.518,5850.5,5784.5,5786.028,1522858055195],[1495029600000,5786.028,5786,5697.6,5738.312,1510360741937],[1495116000000,5738.312,5740.5,5707.4,5727.409,1507490811223],[1495375200000,5727.409,5778.1,5727.4,5771.205,1519018278684],[1495461600000,5771.205,5795.7,5753.1,5760.191,1516119230212],[1495548000000,5760.191,5776,5754.4,5768.975,1518413834198],[1495634400000,5768.975,5790.5,5749.3,5789.627,1523849657722],[1495720800000,5789.627,5789.6,5738.6,5751.664,1513857729221],[1495980000000,5751.664,5758.2,5707.1,5707.072,1502120845266],[1496066400000,5707.072,5726.6,5679.8,5717.886,1504967041585],[1496152800000,5717.886,5740.1,5708.5,5724.572,1506836839414],[1496239200000,5724.572,5738.6,5709.4,5738.128,1510404865836],[1496325600000,5738.128,5793.7,5738.1,5788.114,1524624245522],[1496584800000,5788.114,5788.1,5737.4,5754.867,1515866556096],[1496671200000,5754.867,5754.9,5667.5,5667.474,1492846928702],[1496757600000,5667.474,5682.5,5642.6,5667.172,1492767166856],[1496844000000,5667.172,5679.1,5629.8,5676.597,1495249986321],[1496930400000,5676.597,5691.8,5649.7,5677.804,1495567829103],[1497276000000,5677.804,5772.8,5677.8,5772.766,1520581404958],[1497362400000,5772.766,5836.4,5772.8,5833.904,1536685614393],[1497448800000,5833.904,5833.9,5752.2,5763.19,1518104126329],[1497535200000,5763.19,0,0,5774.034,1520960626111],[1497794400000,5774.034,5806.4,5769.4,5805.174,1528723535092],[1497880800000,5805.174,5809.3,5757.3,5757.253,1516104047419],[1497967200000,5757.253,5757.3,5665.3,5665.721,1492000399711],[1498053600000,5665.721,5723.9,5665.7,5705.952,1502546009227],[1498140000000,5705.952,5723.3,5692.9,5715.875,1505158878993],[1498399200000,5715.875,5749,5711,5720.162,1506287888568],[1498485600000,5720.162,5721.1,5685.2,5714.194,1504716329403],[1498572000000,5714.194,5757.3,5702.7,5755.698,1515645571091],[1498658400000,5755.698,5819.7,5755.7,5818.1,1533419217031],[1498744800000,5818.1,5818.1,5718.1,5721.494,1507957611688],[1499004000000,5721.494,5729.6,5682.9,5684.486,1498203786361],[1499090400000,5684.486,5792,5684.5,5783.818,1524383768638],[1499176800000,5783.818,5790.4,5755.2,5763.252,1519121445160],[1499263200000,5763.252,5771.6,5741.7,5758.763,1517938088998],[1499349600000,5758.763,5758.8,5676,5703.567,1503389188998],[1499608800000,5703.567,5747.5,5703.6,5724.436,1510048958943],[1499695200000,5724.436,5744.5,5700.7,5728.926,1511233390808],[1499781600000,5728.926,5730.3,5665.6,5673.831,1496971453156],[1499868000000,5673.831,5742.7,5673.8,5736.768,1513576445649],[1499954400000,5736.768,5778.8,5736.8,5765.119,1521056450514],[1500213600000,5765.119,5773.7,5735.5,5755.47,1518551269467],[1500300000000,5755.47,5761.6,5678.7,5687.393,1500589537417],[1500386400000,5687.393,5743.8,5687.4,5732.126,1512392195400],[1500472800000,5732.126,5770.8,5732.1,5761.453,1520129974645],[1500559200000,5761.453,5761.5,5709.5,5722.841,1509942410604],[1500818400000,5722.841,5722.8,5653.3,5688.071,1500768602232],[1500904800000,5688.071,5742.8,5688.1,5726.597,1511146584742],[1500991200000,5726.597,5787.6,5726.6,5776.625,1524447213583],[1501077600000,5776.625,5799.6,5776.6,5785.01,1526659919469],[1501164000000,5785.01,5785,5692.8,5702.818,1504969585542],[1501423200000,5702.818,5745.2,5701.8,5720.591,1509659803869],[1501509600000,5720.591,5774.5,5720.6,5772.372,1523324814451],[1501596000000,5772.372,5779.6,5738.1,5744.203,1516080562254],[1501682400000,5744.203,5744.6,5706.2,5735.123,1513683864719],[1501768800000,5735.123,5738.6,5709.3,5720.583,1510007746815],[1502028000000,5720.583,5781.6,5720.6,5773.558,1523317861899],[1502114400000,5773.558,5792,5722.1,5743.754,1515454389464],[1502200800000,5743.754,5777.2,5742.8,5765.66,1521234167883],[1502287200000,5765.66,5795.5,5747,5760.933,1519986866636],[1502373600000,5760.933,5760.9,5674,5693.14,1502100212019],[1502632800000,5693.14,5735.7,5693.1,5730.407,1511932815578],[1502719200000,5730.407,5777.2,5730.4,5757.483,1519072117693],[1502805600000,5757.483,5785.1,5728.8,5785.102,1526359187908],[1502892000000,5785.102,5806.3,5765.8,5779.207,1524803887465],[1502978400000,5779.207,5779.2,5711,5747.112,1516335944797],[1503237600000,5747.112,5747.1,5699,5725.853,1510726776189],[1503324000000,5725.853,5750.9,5725.9,5750.124,1517130650482],[1503410400000,5750.124,5781.4,5723.5,5737.159,1513709752838],[1503496800000,5737.159,5753.7,5716.9,5745.476,1515904119471],[1503583200000,5745.476,5750.5,5721.3,5743.861,1515478181910],[1503842400000,5743.861,5746.3,5699.6,5709.892,1506515742146],[1503928800000,5709.892,5709.7,5645.8,5669.012,1495729756611],[1504015200000,5669.012,5691.3,5654.9,5669.721,1495916756181],[1504101600000,5669.721,5714.5,5669.7,5714.522,1507737232830],[1504188000000,5714.522,5734.9,5700.8,5724.592,1510394135153],[1504447200000,5724.592,5724.6,5690,5702.002,1504433887546],[1504533600000,5702.002,5706.2,5666.2,5706.233,1505550315420],[1504620000000,5706.233,5706.2,5662.7,5689.73,1501196044360],[1504706400000,5689.73,5718.1,5679.3,5689.882,1501236257238],[1504792800000,5689.882,5694.2,5661.4,5672.617,1496681009132],[1505052000000,5672.617,5723,5669.8,5713.149,1507374848077],[1505138400000,5713.149,5764.6,5713.1,5746.441,1516158896074],[1505224800000,5746.441,5777.7,5744.3,5744.256,1515582295242],[1505311200000,5744.256,5749,5726.3,5738.678,1514110593186],[1505397600000,5738.678,5738.7,5686.4,5695.023,1503000604327],[1505656800000,5695.023,5731.5,5695,5720.599,1511675760092],[1505743200000,5720.599,5742.2,5713.6,5713.577,1509820319199],[1505829600000,5713.577,5713.6,5680.5,5709.091,1508634770271],[1505916000000,5709.091,5709.1,5639.4,5655.42,1494526301882],[1506002400000,5655.42,5688.2,5655.4,5682.137,1501586659257],[1506261600000,5682.137,5710.4,5679.2,5683.73,1502007649679],[1506348000000,5683.73,5698.5,5666.6,5670.983,1498638926902],[1506434400000,5670.983,5672.6,5649.1,5664.283,1496868404187],[1506520800000,5664.283,5685.9,5664.3,5670.385,1498480946907],[1506607200000,5670.385,5688.5,5651.9,5681.61,1501858858555],[1506862800000,5681.61,5751,5681.6,5729.33,1514705119832],[1506949200000,5729.33,5736.4,5692.7,5701.442,1507332158819],[1507035600000,5701.442,5702.8,5651.1,5652.058,1494276203063],[1507122000000,5652.058,5673.6,5650.9,5651.766,1495749253796],[1507208400000,5651.766,5710.7,5651.8,5710.675,1511339541290],[1507467600000,5710.675,5759.2,5710.8,5739.258,1518904033428],[1507554000000,5739.258,5750.3,5720.4,5738.11,1519695210338],[1507640400000,5738.11,5778.1,5738.1,5772.145,1528945058148],[1507726800000,5772.145,5794.5,5763.7,5794.466,1535115595777],[1507813200000,5794.466,5825.2,5792.7,5814.154,1540331580821],[1508072400000,5814.154,5856.3,5814.2,5846.763,1548970489172],[1508158800000,5846.763,5896.3,5846.8,5889.612,1560322601512],[1508245200000,5889.612,5906.1,5886.7,5890.477,1560616954313],[1508331600000,5890.477,5910.2,5884.9,5896.129,1562114466438],[1508418000000,5896.129,5924.9,5868.6,5906.988,1564991574212],[1508677200000,5906.988,5925.3,5892.3,5893.962,1561540321009],[1508763600000,5893.962,5908.8,5885.4,5897.613,1562942343580],[1508850000000,5897.613,5919.9,5895.1,5905.597,1565057979704],[1508936400000,5905.597,5916.3,5884.6,5916.297,1567893586400],[1509022800000,5916.297,5938.1,5859.2,5903.157,1564708957277],[1509282000000,5903.157,5927.7,5903.6,5919.079,1568929336944],[1509368400000,5919.079,5934.5,5908.3,5909.017,1566262071555],[1509454800000,5909.017,5952.4,5909,5937.766,1573882390934],[1509541200000,5937.766,5961.5,5929.1,5931.707,1572245394404],[1509627600000,5931.707,5968.2,5931.7,5959.876,1579711907876],[1509886800000,5959.876,5966.3,5945.7,5953.78,1578096170540],[1509973200000,5953.78,6017.4,5953.8,6014.341,1594148172347],[1510059600000,6014.341,6022.8,5996.2,6016.265,1594658202387],[1510146000000,6016.265,6052.1,6016.3,6049.425,1603447511051],[1510232400000,6049.425,6049.4,6020.7,6029.372,1598037433871],[1510491600000,6029.372,6029.4,6010.7,6021.772,1596023188355],[1510578000000,6021.772,6021.8,5957.1,5968.746,1581969147692],[1510664400000,5968.746,5968.7,5934.2,5934.235,1572822236793],[1510750800000,5934.235,5953.6,5916.1,5943.511,1575280808461],[1510837200000,5943.511,5978.7,5943.5,5957.254,1579023505300],[1511096400000,5957.254,5957.3,5922.6,5945.671,1575953378473],[1511182800000,5945.671,5969.1,5945.2,5963.521,1580684482040],[1511269200000,5963.521,5998.1,5963.5,5986.413,1586752259567],[1511355600000,5986.413,5991.1,5971,5986.195,1590393020267],[1511442000000,5986.195,5986.3,5951.4,5982.551,1589424841715],[1511701200000,5982.551,6009,5978.1,5988.773,1591078019736],[1511787600000,5988.773,6004.3,5976.3,5984.252,1589872332499],[1511874000000,5984.252,6031.4,5984.3,6011.115,1597009264179],[1511960400000,6011.115,6011.1,5949.2,5969.892,1586260605927],[1512046800000,5969.892,6011.4,5969.9,5989.756,1591538750380],[1512306000000,5989.756,6000.5,5979,5985.587,1590430891011],[1512392400000,5985.587,5985.6,5948.7,5971.82,1586841429451],[1512478800000,5971.82,5971.8,5938.7,5945.706,1579902223822],[1512565200000,5945.706,5987.2,5944.3,5977.723,1588409730341],[1512651600000,5977.723,6012,5977.7,5994.368,1592832907856],[1512910800000,5994.368,6015,5990,5998.283,1593873047551],[1512997200000,5998.283,6015.8,5998.3,6013.203,1597837695438],[1513083600000,6013.203,6027.2,6003.1,6021.829,1600714360755],[1513170000000,6021.829,6043.4,6011.3,6011.259,1597962650317],[1513256400000,6011.259,6011.3,5989.8,5996.972,1596103567967],[1513515600000,5996.972,6040.9,5997,6038.93,1608856967783],[1513602000000,6038.93,6080.6,6038.9,6071.788,1617610958558],[1513688400000,6071.788,6083.3,6057,6075.62,1618631758989],[1513774800000,6075.62,6082,6054.8,6060.358,1615264220292],[1513861200000,6060.358,6087.2,6060.4,6069.711,1617757040327],[1514293200000,6069.711,6092.8,6069,6069.873,1618765570482],[1514379600000,6069.873,6088.1,6063.2,6088.143,1623637958794],[1514466000000,6088.143,6091.6,6051.6,6065.129,1617500344392],[1514811600000,6065.129,6074.1,6035.8,6061.279,1617154157883],[1514898000000,6061.279,6082.3,6060.8,6070.383,1619672318387],[1514984400000,6070.383,6102.2,6068.8,6077.078,1621458582699],[1515070800000,6077.078,6124.8,6077.1,6122.348,1633537530417],[1515330000000,6122.348,6143,6122.3,6130.373,1635678491478],[1515416400000,6130.373,6149.6,6130.4,6135.807,1637128541647],[1515502800000,6135.807,6150,6096.5,6096.678,1626688354249],[1515589200000,6096.678,6097.1,6053.9,6067.622,1618935698951],[1515675600000,6067.622,6086,6067.6,6070.053,1619584276934],[1515934800000,6070.053,6103.6,6070.1,6077.082,1621459765618],[1516021200000,6077.082,6077.8,6042,6048.638,1613870360768],[1516107600000,6048.638,6048.6,6012.9,6015.814,1605112516939],[1516194000000,6015.814,6035.6,6014.6,6014.566,1604779368281],[1516280400000,6014.566,6028.7,6002.2,6005.806,1602508359078],[1516539600000,6005.806,6017.8,5991.9,5991.913,1598801291351],[1516626000000,5991.913,6041,5991.9,6036.962,1610821543085],[1516712400000,6036.962,6066.3,6036.2,6054.658,1615543399226],[1516798800000,6054.658,6056,6029.1,6050.023,1614320758247],[1517144400000,6050.023,6090.2,6050,6075.409,1621094362659],[1517230800000,6075.409,6075.4,6016.5,6022.798,1607056114844],[1517317200000,6022.798,6043.7,5993.6,6037.683,1611028012715],[1517403600000,6037.683,6093.6,6037.7,6090.067,1625005441662],[1517490000000,6090.067,6121.4,6077.8,6121.389,1633363043788],[1517749200000,6121.389,6121.4,6013.2,6026.231,1607972318789],[1517835600000,6026.231,6026.2,5795.9,5833.34,1556503394127],[1517922000000,5833.34,5938.6,5833.3,5876.808,1568101817704],[1518008400000,5876.808,5893.6,5838.1,5890.699,1572315981616],[1518094800000,5890.699,5890.7,5786.8,5837.971,1558241874090],[1518354000000,5837.971,5840.5,5791.3,5820.695,1553630664783],[1518440400000,5820.695,5860.2,5814.9,5855.9,1563027572209],[1518526800000,5855.9,5868.1,5830.8,5841.236,1559113384112],[1518613200000,5841.236,5913.1,5841.2,5908.99,1577198046953],[1518699600000,5908.99,5938.1,5902.3,5904.039,1575876548855],[1518958800000,5904.039,5949.6,5890.2,5941.588,1588500789857],[1519045200000,5941.588,5942.3,5912.7,5940.854,1588304590467],[1519131600000,5940.854,5955.2,5920.2,5943.724,1589071722667],[1519218000000,5943.724,5973.1,5928.3,5950.881,1590985352790],[1519304400000,5950.881,6003.4,5950.9,5999.785,1604059900982],[1519563600000,5999.785,6042.2,5999.8,6042.177,1615901741172],[1519650000000,6042.177,6083,6042.2,6056.861,1619828830248],[1519736400000,6056.861,6056.9,6012.6,6015.959,1608476762797],[1519822800000,6015.959,6016,5957.5,5973.342,1597082133875],[1519909200000,5973.342,5973.3,5902.2,5928.896,1585198867106],[1520168400000,5928.896,5928.9,5886.5,5895.032,1576144659113],[1520254800000,5895.032,5979.5,5895,5962.437,1594166578856],[1520341200000,5962.437,5962.4,5895.3,5901.988,1578004318964],[1520427600000,5901.988,5942.9,5895.6,5942.867,1588732563159],[1520514000000,5942.867,5978.4,5942.1,5963.233,1594176973953],[1520773200000,5963.233,6026.1,5971.3,5996.121,1602969015919],[1520859600000,5996.121,5996.1,5949.6,5974.714,1597246201190],[1520946000000,5974.714,5974.7,5922.8,5935.312,1586712875005],[1521032400000,5935.312,5935.3,5906.1,5920.853,1582843784337],[1521118800000,5920.853,5952.7,5920.9,5949.423,1589102187163],[1521378000000,5949.423,5982.5,5933.5,5959.434,1598865431421],[1521464400000,5959.434,5959.4,5915.6,5936.383,1592681018613],[1521550800000,5936.383,5963,5934.7,5950.27,1596406630098],[1521637200000,5950.27,5958.3,5909.1,5937.151,1593050929429],[1521723600000,5937.151,5937.2,5808.1,5820.727,1561812072825],[1521982800000,5820.727,5820.7,5773.3,5790.465,1553692257788],[1522069200000,5790.465,5837.5,5790.5,5832.3,1564917413705],[1522155600000,5832.3,5832.3,5781.6,5789.465,1553423949739],[1522242000000,5789.465,5804.3,5752.7,5759.365,1545331671729],[1522677600000,5759.365,5766,5724.8,5751.924,1543335108680],[1522764000000,5751.924,5764.3,5728.8,5761.352,1545864624808],[1522850400000,5761.352,5806,5761.4,5788.806,1553751421341],[1522936800000,5788.806,5799.2,5761.9,5788.739,1553733563584],[1523196000000,5788.739,5816.6,5771.1,5808.669,1559082869660],[1523282400000,5808.669,5857.8,5785.7,5856.969,1572046924261],[1523368800000,5856.969,5864,5825.3,5828.684,1564454999776],[1523455200000,5828.684,5837.9,5801.5,5815.532,1561154001278],[1523541600000,5815.532,5844.7,5815.5,5829.077,1564790032511],[1523800800000,5829.077,5867.6,5829.1,5841.339,1568081806089],[1523887200000,5841.339,5871.1,5841.3,5841.547,1568137720394],[1523973600000,5841.547,5864.8,5841.5,5861.421,1573472721646],[1524060000000,5861.421,5902.9,5861.4,5881,1578728739462],[1524146400000,5881,5887,5862.7,5868.776,1575678225583],[1524405600000,5868.776,5894.7,5868.8,5886.013,1580307562810],[1524492000000,5886.013,5928.8,5879.6,5921.553,1590138008729],[1524664800000,5921.553,5938.8,5903.1,5910.772,1587242845282],[1524751200000,5910.772,5953.6,5910.8,5953.646,1599022299749],[1525010400000,5953.646,5991.1,5945.6,5982.732,1607128668249],[1525096800000,5982.732,6022.1,5978.5,6015.234,1615859552913],[1525183200000,6015.234,6053.6,6009.5,6050.185,1625248258953],[1525269600000,6050.185,6109.7,6050.2,6098.275,1638166721934],[1525356000000,6098.275,6109.7,6061.3,6062.893,1628662056766],[1525615200000,6062.893,6110.2,6063.2,6084.473,1634459060063],[1525701600000,6084.473,6111.2,6084.5,6091.885,1636450240631],[1525788000000,6091.885,6111.5,6083.3,6108.024,1640785448854],[1525874400000,6108.024,6145.2,6108,6118.748,1643666398103],[1525960800000,6118.748,6140.9,6116.2,6116.187,1642978464197],[1526220000000,6116.187,6135.5,6109.3,6135.297,1648111825112],[1526306400000,6135.297,6146.8,6097.8,6097.819,1638044129580],[1526392800000,6097.819,6129.7,6094.5,6106.96,1640499702168],[1526479200000,6106.96,6120.2,6077.6,6094.257,1637087390641],[1526565600000,6094.257,6110.6,6079.5,6087.358,1635234036910],[1526824800000,6087.358,6094.9,6070.3,6084.489,1634463272716],[1526911200000,6084.489,6084.5,6028.5,6041.871,1623014982843],[1526997600000,6041.871,6056.6,6026.1,6032.506,1620499354927],[1527084000000,6032.506,6039.3,6011.9,6037.081,1621674553657],[1527170400000,6037.081,6038.9,6016.6,6032.824,1620531162606],[1527429600000,6032.824,6032.8,5993.8,6004.021,1613779623123],[1527516000000,6004.021,6025.2,5995.6,6013.558,1616343224785],[1527602400000,6013.558,6013.6,5964.1,5984.734,1608612109809],[1527688800000,5984.734,6024.4,5984.7,6011.883,1615909172047],[1527775200000,6011.883,6011.9,5972,5990.389,1610132069648],[1528034400000,5990.389,6038.5,5990.4,6025.548,1619582159994],[1528120800000,6025.548,6025.5,5982.2,5994.876,1604456553170],[1528207200000,5994.876,6026.1,5994.9,6025.106,1612547182145],[1528293600000,6025.106,6070.7,6025.1,6057.292,1621161583245],[1528380000000,6057.292,6060.8,6041.4,6045.183,1617920644398],[1528725600000,6045.183,6063.9,6040.8,6054.437,1620397398228],[1528812000000,6054.437,6054.4,6010.7,6023.533,1612126301565],[1528898400000,6023.533,6033.7,6007.5,6016.635,1610280135845],[1528984800000,6016.635,6100.1,6016.6,6094.029,1630993641526],[1529244000000,6094.029,6114.9,6085.2,6104.127,1635238599748],[1529330400000,6104.127,6147.6,6102.1,6102.124,1634701960242],[1529416800000,6102.124,6172.6,6102.1,6172.58,1653576364686],[1529503200000,6172.58,6249.3,6172.6,6232.134,1669653187293],[1529589600000,6232.134,6243.4,6217,6225.225,1667802116617],[1529848800000,6225.225,6250.8,6204.3,6210.408,1663832649843],[1529935200000,6210.408,6210.4,6161.1,6197.612,1660404330678],[1530021600000,6197.612,6216.3,6189.4,6195.859,1660230367620],[1530108000000,6195.859,6218.9,6178.4,6215.388,1665463495640],[1530194400000,6215.388,6232.6,6194.6,6194.633,1659901838569],[1530453600000,6194.633,6220.1,6177.5,6177.792,1655389237470],[1530540000000,6177.792,6218.3,6177.8,6210.206,1664074792788],[1530626400000,6210.206,6213.8,6174.4,6183.387,1656888439918],[1530712800000,6183.387,6218.5,6182,6215.519,1665498517862],[1530799200000,6215.519,6273.5,6215.5,6272.291,1680710972818],[1531058400000,6272.291,6301.5,6272.3,6286.04,1684395325615],[1531144800000,6286.04,6306.1,6257.9,6258.097,1677246959000],[1531231200000,6258.097,6258.1,6209.6,6215.599,1665857040370],[1531317600000,6215.599,6279.8,6209.9,6268.305,1679982881790],[1531404000000,6268.305,6287.1,6251.1,6268.391,1680285268699],[1531663200000,6268.391,6275.7,6235.5,6241.518,1673081851357],[1531749600000,6241.518,6241.5,6199.9,6203.64,1662928318163],[1531836000000,6203.64,6256.8,6203.6,6245.111,1674044855488],[1531922400000,6245.111,6274.2,6243.1,6262.7,1678759803357],[1532008800000,6262.7,6297.9,6254.8,6285.851,1684965543905],[1532268000000,6285.851,6285.9,6224.9,6227.556,1669339050199],[1532354400000,6227.556,6269.2,6227.6,6265.842,1679601941086],[1532440800000,6265.842,6277.3,6239.7,6247.646,1674724377630],[1532527200000,6247.646,6252.1,6214.5,6244.498,1673880449553],[1532613600000,6244.498,6302.3,6244.5,6300.227,1688819162138],[1532872800000,6300.227,6300.2,6260,6278.392,1682966208070],[1532959200000,6278.392,6298.6,6271.9,6280.201,1683451027040],[1533045600000,6280.201,6293.3,6269.1,6275.717,1682249147270],[1533132000000,6275.717,6277.5,6240.9,6240.862,1673142394627],[1533218400000,6240.862,6269.9,6231.2,6234.777,1671510840776],[1533477600000,6234.777,6284.3,6234.8,6272.979,1681752752038],[1533564000000,6272.979,6273,6244.4,6253.936,1676647263349],[1533650400000,6253.936,6279,6253.9,6268.528,1680559362316],[1533736800000,6268.528,6313.6,6258.4,6297.652,1688367506280],[1533823200000,6297.652,6307.2,6277.4,6278.393,1683204282600],[1534082400000,6278.393,6279.7,6239.6,6252.171,1676174217799],[1534168800000,6252.171,6307.8,6252.2,6299.635,1688898972256],[1534255200000,6299.635,6329,6274.7,6329.019,1696663384227],[1534341600000,6329.019,6331,6282.4,6328.293,1696468920413],[1534428000000,6328.293,6348.1,6316.6,6339.233,1699651827900],[1534687200000,6339.233,6358,6338.4,6344.994,1701196425937],[1534773600000,6344.994,6345.4,6275.9,6284.378,1684944376220],[1534860000000,6284.378,6284.4,6248.8,6265.978,1680214001221],[1534946400000,6265.978,6275.7,6242.5,6244.37,1674419982506],[1535032800000,6244.37,6273.7,6238,6247.327,1675334124823],[1535292000000,6247.327,6269.6,6230.9,6268.871,1681111504491],[1535378400000,6268.871,6318.9,6268.9,6304.653,1690707114414],[1535464800000,6304.653,6352.2,6303,6352.236,1703048133922],[1535551200000,6352.236,6373.5,6348.2,6351.762,1702920940619],[1535637600000,6351.762,6355.2,6319.5,6319.498,1694270940562],[1535896800000,6319.498,6333.7,6310.9,6310.875,1691959029438],[1535983200000,6310.875,6314.9,6276.3,6293.071,1687095259570],[1536069600000,6293.071,6293.1,6230.4,6230.447,1674468504893],[1536156000000,6230.447,6230.4,6150.7,6160.42,1655698115418],[1536242400000,6160.42,6160.4,6102,6143.814,1651218832093],[1536501600000,6143.814,6152.7,6123.8,6141.697,1650649932895],[1536588000000,6141.697,6181.5,6139.3,6179.676,1660951862890],[1536674400000,6179.676,6181.1,6152.4,6175.921,1659942641965],[1536760800000,6175.921,6175.9,6126.7,6128.717,1647125080453],[1536847200000,6128.717,6173.3,6128.7,6165.329,1657580440915],[1537106400000,6165.329,6192.6,6142.3,6184.973,1662861828631],[1537192800000,6184.973,6185,6149.1,6161.453,1656511026364],[1537279200000,6161.453,6197.5,6161.5,6189.961,1664175569160],[1537365600000,6189.961,6196.7,6163.7,6169.452,1658661552849],[1537452000000,6169.452,6209.6,6169.5,6194.559,1665411648062],[1537711200000,6194.559,6195.2,6167.7,6186.874,1664437021100],[1537797600000,6186.874,6192.2,6166.8,6185.878,1664168987669],[1537884000000,6185.878,6210.5,6182.5,6192.276,1665890298406],[1537970400000,6192.276,6197.1,6179.8,6181.215,1663196601768],[1538056800000,6181.215,6234.4,6181.2,6207.561,1670285609245],[1538316000000,6207.561,6207.6,6154.3,6172.26,1661006774801],[1538402400000,6172.26,6180.3,6118.4,6126.214,1648615427443],[1538488800000,6126.214,6151.4,6126.2,6146.071,1653948260652],[1538575200000,6146.071,6195.2,6146.1,6176.297,1662082422447],[1538661600000,6176.297,6199.2,6160.6,6185.486,1664555122353],[1538917200000,6185.486,6177.4,6100.3,6100.308,1641633070143],[1539003600000,6100.308,6101.8,6033.6,6041.07,1625691964653],[1539090000000,6041.07,6057.8,6022.7,6049.807,1628043003550],[1539176400000,6049.807,6049.8,5883.8,5883.761,1583359008796],[1539262800000,5883.761,5904,5846.7,5895.671,1586759692201],[1539522000000,5895.671,5895.7,5796,5837.1,1571262500814],[1539608400000,5837.1,5884.7,5837.1,5869.881,1580086659179],[1539694800000,5869.881,5940.2,5869.9,5939.095,1598717844863],[1539781200000,5939.095,5942.8,5914.9,5942.414,1599611403318],[1539867600000,5942.414,5942.4,5883.3,5939.493,1598636531955],[1540126800000,5939.493,5939.5,5887.7,5904.937,1589335544304],[1540213200000,5904.937,5905.4,5843.1,5843.086,1572688171411],[1540299600000,5843.086,5857.1,5819.4,5829.025,1570863192317],[1540386000000,5829.025,5829,5664.1,5664.066,1526408356820],[1540472400000,5664.066,5700.2,5624.6,5665.159,1526747547319],[1540731600000,5665.159,5737.6,5665.2,5728.155,1543724803724],[1540818000000,5728.155,5805.1,5691.7,5805.102,1564461837013],[1540904400000,5805.102,5830.3,5789.5,5830.307,1570660152503],[1540990800000,5830.307,5877.2,5820.7,5840.796,1573485758821],[1541077200000,5840.796,5849.2,5809.2,5849.207,1575751627282],[1541336400000,5849.207,5857.4,5817.7,5818.144,1567383425253],[1541422800000,5818.144,5877.2,5818.1,5875.18,1582748797846],[1541509200000,5875.18,5896.9,5844.6,5896.868,1588737328630],[1541595600000,5896.868,5935.5,5896.9,5928.236,1597188479152],[1541682000000,5928.236,5933.5,5896.4,5921.849,1595467612755],[1541941200000,5921.849,5941.3,5884.6,5941.299,1600707816499],[1542027600000,5941.299,5941.3,5824.4,5834.226,1571860329834],[1542114000000,5834.226,5837.3,5728.6,5732.77,1544526050393],[1542200400000,5732.77,5753.5,5686.8,5736.018,1545401078686],[1542286800000,5736.018,5757.9,5726.5,5730.551,1540724282295],[1542546000000,5730.551,5731.3,5682.4,5693.66,1530805745342],[1542632400000,5693.66,5693.7,5635.5,5671.786,1524924792803],[1542718800000,5671.786,5671.8,5594,5642.773,1517173128728],[1542805200000,5642.773,5695.4,5642.8,5691.281,1530215461228],[1542891600000,5691.281,5724.3,5678.3,5716.205,1536916878741],[1543150800000,5716.205,5716.2,5655.6,5671.571,1524916136449],[1543237200000,5671.571,5728.3,5670.7,5728.283,1540164289912],[1543323600000,5728.283,5737.6,5706.7,5725.078,1539302628822],[1543410000000,5725.078,5778.7,5725.1,5758.416,1548343435512],[1543496400000,5758.416,5758.4,5667.2,5667.157,1524017075557],[1543755600000,5667.157,5771.2,5667.2,5771.162,1551986292466],[1543842000000,5771.162,5771.2,5713.1,5713.143,1536383763527],[1543928400000,5713.143,5713.1,5610,5668.351,1524338164654],[1544014800000,5668.351,5668.4,5621.4,5657.653,1521551324147],[1544101200000,5657.653,5706.4,5653.5,5681.491,1526221872429],[1544360400000,5681.491,5681.5,5549.3,5552.499,1491492156803],[1544446800000,5552.499,5587.7,5551.5,5575.882,1497773198794],[1544533200000,5575.882,5654.9,5575.9,5653.459,1518611735530],[1544619600000,5653.459,5682.1,5636.9,5661.61,1520801279111],[1544706000000,5661.61,5665.2,5588.6,5601.976,1504782625508],[1544965200000,5601.976,5665.6,5585.1,5658.273,1519904872434],[1545051600000,5658.273,5658.3,5576.8,5589.469,1501422994336],[1545138000000,5589.469,5589.5,5555.2,5580.596,1499039436367],[1545224400000,5580.596,5587.6,5505.8,5505.822,1478953972822],[1545310800000,5505.822,5543.1,5426.6,5467.639,1468697478869],[1545570000000,5467.639,5496.7,5410.2,5493.817,1473264123672],[1545829200000,5493.817,5597.2,5493.8,5597.238,1500998236982],[1545915600000,5597.238,5654.3,5590.7,5654.324,1516306887027],[1546174800000,5654.324,5700.6,5646.4,5646.369,1505845151783],[1546347600000,5646.369,5652.5,5552,5557.755,1482212335627],[1546434000000,5557.755,5646.5,5557.8,5633.405,1502387616976],[1546520400000,5633.405,5633.4,5568.7,5619.355,1498640598056],[1546779600000,5619.355,5716.2,5619.4,5683.189,1515704194486],[1546866000000,5683.189,5733.7,5666.6,5722.439,1526172166223],[1546952400000,5722.439,5781.4,5722.4,5778.289,1541067354986],[1547038800000,5778.289,5795.3,5755.4,5795.27,1541372298051],[1547125200000,5795.27,5808.6,5774.6,5774.584,1535870335456],[1547384400000,5774.584,5801.5,5756.9,5773.372,1535548069626],[1547470800000,5773.372,5814.6,5773.4,5814.565,1546504078889],[1547557200000,5814.565,5835.2,5805,5835.159,1551981653863],[1547643600000,5835.159,5856.4,5831,5850.054,1555943284082],[1547730000000,5850.054,5888.1,5850.1,5879.594,1563799961781],[1547989200000,5879.594,5911.8,5879.6,5890.382,1566809012137],[1548075600000,5890.382,5890.4,5851.3,5858.788,1558405331534],[1548162000000,5858.788,5862,5831.4,5843.722,1554397932139],[1548248400000,5843.722,5865.7,5839.7,5865.692,1560241790781],[1548334800000,5865.692,5915.2,5864,5905.605,1570858391354],[1548680400000,5905.605,5907.6,5861.6,5874.165,1562495591678],[1548766800000,5874.165,5912.4,5865.9,5886.713,1565833314528],[1548853200000,5886.713,5912.6,5864.7,5864.654,1559965759992],[1548939600000,5864.654,5881.6,5857.4,5862.831,1559480710165],[1549198800000,5862.831,5899.2,5848.9,5891.201,1567027007651],[1549285200000,5891.201,6039.2,5891.2,6005.915,1597540337030],[1549371600000,6005.915,6042.5,5990.5,6026.146,1602921530552],[1549458000000,6026.146,6105.9,6026.1,6092.464,1620561893283],[1549544400000,6092.464,6094.7,6054.1,6071.458,1614974405086],[1549803600000,6071.458,6084.9,6028.6,6060.849,1612152490403],[1549890000000,6060.849,6093.2,6053.4,6079.078,1617001247178],[1549976400000,6079.078,6094,6053,6063.569,1612876034084],[1550062800000,6063.569,6093.6,6046.7,6059.385,1611763085686],[1550149200000,6059.385,6076.1,6048.9,6066.101,1613549547284],[1550408400000,6066.101,6115.7,6066.1,6089.836,1619862895679],[1550494800000,6089.836,6119.5,6081.4,6106.88,1624396294952],[1550581200000,6106.88,6125.8,6077.5,6096.49,1621632631554],[1550667600000,6096.49,6153.6,6083.6,6139.248,1633006251517],[1550754000000,6139.248,6176.2,6126.5,6167.313,1640471178410],[1551013200000,6167.313,6191.1,6158.8,6186.322,1645492540342],[1551099600000,6186.322,6186.3,6106,6128.391,1628960334622],[1551186000000,6128.391,6156.4,6127.7,6150.27,1634775848112],[1551272400000,6150.27,6173.1,6135.4,6168.992,1639674842996],[1551358800000,6168.992,6209.9,6164.9,6192.733,1645984892155],[1551618000000,6192.733,6240.1,6192.7,6217.408,1652606094676],[1551704400000,6217.408,6217.4,6175.7,6199.292,1647791021325],[1551790800000,6199.292,6246.5,6199.3,6245.615,1660089111128],[1551877200000,6245.615,6270.9,6243.6,6263.885,1663560299145],[1551963600000,6263.885,6263.9,6203.6,6203.761,1647592520045],[1552222800000,6203.761,6203.8,6171.9,6180.19,1641332682649],[1552309200000,6180.19,6222.9,6174.8,6174.823,1639907119821],[1552395600000,6174.823,6174.8,6127.3,6161.186,1636285456315],[1552482000000,6161.186,6181.5,6153.4,6179.589,1641172877481],[1552568400000,6179.589,6197.4,6171.2,6175.173,1640000146283],[1552827600000,6175.173,6201.5,6167.3,6190.528,1643546210927],[1552914000000,6190.528,6206.3,6174,6184.79,1642022985534],[1553000400000,6184.79,6185.5,6155.2,6165.348,1636861233956],[1553086800000,6165.348,6171.9,6134,6167.166,1637531208306],[1553173200000,6167.166,6227.1,6167.2,6195.232,1644983201849],[1553432400000,6195.232,6195.2,6113.2,6126.21,1626656388471],[1553518800000,6126.21,6141.1,6116.8,6130.588,1627818863816],[1553605200000,6130.588,6136,6096.8,6135.971,1629248113416],[1553691600000,6135.971,6176.1,6115.1,6176.078,1640284727343],[1553778000000,6176.078,6213.4,6176.1,6180.731,1641520497286],[1554037200000,6180.731,6234.6,6180.7,6216.959,1651017732049],[1554123600000,6216.959,6270.6,6217,6242.36,1657763460081],[1554210000000,6242.36,6287.9,6242.4,6285.046,1669099232636],[1554296400000,6285.046,6285,6221.1,6232.751,1655118235627],[1554382800000,6232.751,6232.8,6169.8,6181.259,1641444371749],[1554645600000,6181.259,6221.4,6181.3,6221.352,1652091190097],[1554732000000,6221.352,6228.9,6203.7,6221.816,1652214379077],[1554818400000,6221.816,6235.4,6199.3,6223.544,1652940198922],[1554904800000,6223.544,6223.5,6184,6198.672,1646334215105],[1554991200000,6198.672,6251.3,6198.7,6251.323,1660298780594],[1555250400000,6251.323,6259.4,6238.9,6251.437,1660590531807],[1555336800000,6251.437,6282.8,6237.6,6277.448,1667499850859],[1555423200000,6277.448,6286,6249.6,6256.376,1661902541615],[1555509600000,6256.376,6280.4,6248.2,6259.815,1662815919925],[1555941600000,6259.815,6321.7,6259.8,6319.418,1678648487527],[1556028000000,6319.418,6390.5,6319.4,6382.143,1695310571329],[1556200800000,6382.143,6388.2,6362.3,6385.646,1695985843217],[1556460000000,6385.646,6385.6,6348,6359.493,0],[1556546400000,6359.493,6359.5,6316.3,6325.466,0],[1556632800000,6325.466,6380.2,6325.5,6375.889,0],[1556719200000,6375.889,6375.9,6323.5,6338.408,0],[1556805600000,6338.408,6355,6327.2,6335.797,0],[1557064800000,6335.797,6335.8,6248.4,6283.724,0],[1557151200000,6283.724,6341.9,6283.7,6295.679,0],[1557237600000,6295.679,6295.7,6241.5,6269.146,0],[1557324000000,6269.146,6300.2,6258.8,6295.328,0],[1557410400000,6295.328,6317.4,6283.6,6310.852,0],[1557669600000,6310.852,6310.9,6277.9,6297.592,0],[1557756000000,6297.592,6297.6,6203.1,6239.913,0],[1557842400000,6239.913,6291.3,6239.9,6284.204,0],[1557928800000,6284.204,6327.8,6272.8,6327.835,0],[1558015200000,6327.835,6398.3,6327.8,6365.299,0],[1558274400000,6365.299,6476.1,6365.3,6476.149,0],[1558360800000,6476.149,6500.1,6444.4,6500.141,0],[1558447200000,6500.141,6510.9,6478.6,6510.712,0],[1558533600000,6510.712,6510.7,6480.2,6491.794,0],[1558620000000,6491.794,6491.8,6437.3,6456.043,0],[1558879200000,6456.043,6464.6,6447.6,6451.893,0],[1558965600000,6451.893,6491.7,6451.9,6484.835,0],[1559052000000,6484.835,6484.8,6419.3,6440.026,0],[1559138400000,6440.026,6440,6379.7,6392.126,0],[1559224800000,6392.126,6398.8,6362.2,6396.852,0],[1559484000000,6396.852,6396.9,6320.5,6320.55,0],[1559570400000,6320.55,6343,6315.6,6332.363,0],[1559656800000,6332.363,6387.6,6332.4,6358.521,0],[1559743200000,6358.521,6403.2,6358.5,6382.964,0],[1559829600000,6382.964,6443.9,6383,6443.891,0],[1560175200000,6443.891,6546.3,6443.9,6546.293,0],[1560261600000,6546.293,6587.3,6543.7,6543.742,0],[1560348000000,6543.742,6563.2,6534.3,6542.416,0],[1560434400000,6542.416,6559.5,6533,6553.997,0],[1560693600000,6553.997,6555.4,6527,6530.913,0],[1560780000000,6530.913,6572.5,6529.3,6569.999,0],[1560866400000,6569.999,6648.1,6570,6648.129,0],[1560952800000,6648.129,6687.4,6638.8,6687.413,0],[1561039200000,6687.413,6691.5,6641.1,6650.783,0],[1561298400000,6650.783,6665.4,6617,6665.437,0],[1561384800000,6665.437,6680.3,6647.3,6658.028,0],[1561471200000,6658.028,6658,6637.4,6640.485,0],[1561557600000,6640.485,6666.3,6606.3,6666.312,0],[1561644000000,6666.312,6670.1,6618.8,6618.772,0],[1561903200000,6618.772,6664,6618.8,6648.063,0],[1561989600000,6648.063,6686.5,6642.5,6653.212,0],[1562076000000,6653.212,6692.4,6641.7,6685.459,0],[1562162400000,6685.459,6731.9,6685.5,6718.022,0],[1562248800000,6718.022,6769.6,6714.8,6751.284,0],[1562508000000,6751.284,6751.3,6672.2,6672.25,0],[1562594400000,6672.25,6679,6641.4,6665.691,0],[1562680800000,6665.691,6718.2,6665.7,6689.79,0],[1562767200000,6689.79,6729.4,6686.1,6716.139,0],[1562853600000,6716.139,6717.1,6687.7,6696.547,1779660331682],[1563112800000,6696.547,6694.9,6638.5,6652.989,1768084376286],[1563199200000,6652.989,6665.3,6641,6640.971,1764890533266],[1563285600000,6640.971,6675.4,6626.6,6673.256,1773563597883],[1563372000000,6673.256,6673.3,6630.7,6649.115,1767147707900],[1563458400000,6649.115,6705.4,6646.6,6700.347,1780763756540],[1563717600000,6700.347,6710.7,6673.2,6691.238,1778342791031],[1563804000000,6691.238,6730.7,6688.8,6724.627,1787216647603],[1563890400000,6724.627,6783.3,6724.6,6776.674,1801049205148],[1563976800000,6776.674,6818,6771.1,6818.029,1812040188867],[1564063200000,6818.029,6818,6779.5,6793.388,1805491506236],[1564322400000,6793.388,6834.4,6793.4,6825.798,1814157322908],[1564408800000,6825.798,6875.5,6825.8,6845.083,1819283050398],[1564495200000,6845.083,6845.1,6812.6,6812.56,1810639070520],[1564581600000,6812.56,6812.6,6780.6,6788.926,1804357586466],[1564668000000,6788.926,6788.9,6747.8,6768.571,1799093964755],[1564927200000,6768.571,6768.6,6639.4,6640.301,1764999623708],[1565013600000,6640.301,6640.3,6444.4,6478.09,1721883723805],[1565100000000,6478.09,6530.2,6467.5,6519.458,1730309628305],[1565186400000,6519.458,6568.1,6462.3,6568.149,1742901691973],[1565272800000,6568.149,6592.5,6562.5,6584.434,1747492273147],[1565532000000,6584.434,6590.3,6555.1,6590.266,1749040065606],[1565618400000,6590.266,6593.3,6558.5,6568.538,1743273530931],[1565704800000,6568.538,6600.7,6555.9,6595.898,1750534940726],[1565791200000,6595.898,6595.9,6405.6,6408.094,1700820212511],[1565877600000,6408.094,6425.3,6396,6405.528,1700139024077],[1566136800000,6405.528,6468.4,6405.5,6467.435,1717390079443],[1566223200000,6467.435,6545,6467.4,6544.957,1737975588571],[1566309600000,6544.957,6545,6466.6,6483.265,1721593763926],[1566396000000,6483.265,6521.3,6483.3,6501.808,1726517679077],[1566482400000,6501.808,6529.2,6495.3,6523.131,1732180028410],[1566741600000,6523.131,6523.1,6409.8,6440.053,1710119045184],[1566828000000,6440.053,6483.1,6439.2,6471.216,1718373938780],[1566914400000,6471.216,6502,6462,6500.64,1726056177063],[1567000800000,6500.64,6510.9,6475.5,6507.395,1727849625306],[1567087200000,6507.395,6612.1,6507.4,6604.215,1753665275508],[1567346400000,6604.215,6604.8,6558.3,6579.408,1747078006612],[1567432800000,6579.408,6591.3,6554.3,6573.397,1745481967384],[1567519200000,6573.397,6573.4,6503.9,6553.006,1740120460032],[1567605600000,6553.006,6622.8,6551,6613.164,1755842932133],[1567692000000,6613.164,6656.1,6613.2,6647.328,1764913720201],[1567951200000,6647.328,6659.7,6631.2,6647.964,1765183084658],[1568037600000,6647.964,6654.8,6595.7,6614.056,1756512956941],[1568124000000,6614.056,6638.4,6614.1,6638.041,1762882732046],[1568210400000,6638.041,6687.4,6638,6654.866,1767329819719],[1568296800000,6654.866,6676.5,6653.7,6669.178,1771130564738],[1568556000000,6669.178,6688.5,6646.6,6673.48,1772273129195],[1568642400000,6673.48,6695.3,6649.1,6695.253,1778055323458],[1568728800000,6695.253,6703.3,6673.8,6681.594,1774427991800],[1568815200000,6681.594,6742.9,6681.6,6717.476,1783957218364],[1568901600000,6717.476,6775.6,6717.5,6730.752,1787482952501],[1569160800000,6730.752,6770,6730.8,6749.724,1797652049274],[1569247200000,6749.724,6764,6745.3,6748.869,1797424437323],[1569333600000,6748.869,6748.9,6696.3,6710.223,1787131920980],[1569420000000,6710.223,6720.8,6667.1,6677.581,1778472361265],[1569506400000,6677.581,6721.2,6677.6,6716.117,1790687894307],[1569765600000,6716.117,6734.7,6688.3,6688.348,1782780622447],[1569852000000,6688.348,6743.7,6687.8,6742.849,1797307720056],[1569938400000,6742.849,6742.8,6639.8,6639.942,1769877901945],[1570024800000,6639.942,6639.9,6475.4,6492.99,1730707944255],[1570111200000,6492.99,6532.7,6489.9,6517.08,1737128929672],[1570366800000,6517.08,6564.9,6517.1,6563.562,1749518713203],[1570453200000,6563.562,6601.2,6563.6,6593.425,1757478794305],[1570539600000,6593.425,6593.4,6520.3,6546.724,1745030803267],[1570626000000,6546.724,6570.9,6529.3,6547.076,1745226662358],[1570712400000,6547.076,6614.6,6547.1,6606.807,1761148959755],[1570971600000,6606.807,6676.2,6606.8,6642.586,1770223480491],[1571058000000,6642.586,6657.4,6621.9,6652.007,1772733976218],[1571144400000,6652.007,6737.8,6652,6736.543,1795262475414],[1571230800000,6736.543,6737.4,6681.4,6684.684,1781442373836],[1571317200000,6684.684,6684.7,6633.9,6649.684,1772114858681],[1571576400000,6649.684,6652.5,6612.4,6652.508,1772867534408],[1571662800000,6652.508,6680.4,6648.3,6672.182,1778110655965],[1571749200000,6672.182,6673.2,6635.7,6673.092,1778353116010],[1571835600000,6673.092,6715.2,6673.1,6693.647,1783831028537],[1571922000000,6693.647,6741.5,6693.6,6739.221,1796338048444],[1572181200000,6739.221,6766.2,6739.8,6740.707,1796762082158],[1572267600000,6740.707,6761.5,6735.7,6745.418,1798017762989],[1572354000000,6745.418,6745.4,6680.2,6689.482,1783281827701],[1572440400000,6689.482,6689.5,6639.8,6663.374,1776321972892],[1572526800000,6663.374,6671.7,6634.7,6669.095,1777846882517],[1572786000000,6669.095,6713.5,6669.1,6686.866,1782584377248],[1572872400000,6686.866,6725.9,6678.9,6697.124,1785419207636],[1572958800000,6697.124,6715.2,6658.2,6660.158,1775564339842],[1573045200000,6660.158,6727.7,6659.7,6726.634,1793286513697],[1573131600000,6726.634,6742.2,6706.1,6724.111,1792593255567],[1573390800000,6724.111,6772.5,6717.3,6772.525,1805499924704],[1573477200000,6772.525,6779.3,6730.9,6752.971,1800196344130],[1573563600000,6752.971,6766.2,6698.3,6698.358,1785088972089],[1573650000000,6698.358,6744.8,6687.7,6735.053,1795142346300],[1573736400000,6735.053,6798.7,6735.1,6793.721,1810864961624],[1573995600000,6793.721,6799.2,6749.1,6766.821,1803694840718],[1574082000000,6766.821,6814.2,6755,6814.219,1816372212339],[1574168400000,6814.219,6814.2,6714.9,6722.422,1792303604704],[1574254800000,6722.422,6722.4,6637.3,6672.912,1779724680747],[1574341200000,6672.912,6725.1,6672.9,6709.777,1789556991624],[1574600400000,6709.777,6758,6712,6731.408,1796195767896],[1574686800000,6731.408,6797.6,6731.4,6787.53,1811289063984],[1574773200000,6787.53,6852.1,6787.5,6850.601,1828119852424],[1574859600000,6850.601,6879.5,6850.6,6863.998,1831695128496],[1574946000000,6863.998,6893.7,6846,6845.996,1826891211747],[1575205200000,6845.996,6890,6840.6,6862.267,1831618755851],[1575291600000,6862.267,6862.3,6703.7,6712.294,1791832270602],[1575378000000,6712.294,6712.3,6590.1,6606.512,1763593961741],[1575464400000,6606.512,6684.6,6606.5,6682.952,1784137510803],[1575550800000,6682.952,6712.3,6681.8,6707.016,1791057362511],[1575810000000,6707.016,6740,6707,6730.025,1797331053988],[1575896400000,6730.025,6734.3,6702.9,6706.905,1791156528391],[1575982800000,6706.905,6752.6,6706.9,6752.637,1803508644089],[1576069200000,6752.637,6753,6701.2,6708.831,1791808951541],[1576155600000,6708.831,6753.1,6708.8,6739.677,1800172917844],[1576414800000,6739.677,6866.1,6741.6,6849.712,1829563251177],[1576501200000,6849.712,6871.3,6839.1,6847.284,1828914615355],[1576587600000,6847.284,6863.8,6833.4,6851.42,1830019460234],[1576674000000,6851.42,6872.8,6819.9,6833.114,1825129798661],[1576760400000,6833.114,6842.8,6808.4,6816.321,1820644418016],[1577019600000,6816.321,6816.3,6785.1,6785.141,1815178293426],[1577106000000,6785.141,6794.9,6776.2,6794.157,1817590233767],[1577365200000,6794.157,6822.1,6794.2,6821.653,1824945947180],[1577624400000,6821.653,6824.7,6764.6,6804.855,1821461557951],[1577710800000,6804.855,6804.9,6684.1,6684.075,1789431020167],[1577883600000,6684.075,6709.2,6669.2,6690.583,1791173346732],[1577970000000,6690.583,6788.2,6690.6,6733.491,1802660678268],[1578229200000,6733.491,6738.6,6671.7,6735.707,1803253718646],[1578315600000,6735.707,6834.3,6735.7,6826.438,1827543884756],[1578402000000,6826.438,6831.7,6749.6,6817.625,1825184519804],[1578488400000,6817.625,6889.2,6817.6,6874.23,1840338711739],[1578574800000,6874.23,6933.2,6874.2,6929.027,1855008478578],[1578834000000,6929.027,6929,6880.7,6903.669,1848219967946],[1578920400000,6903.669,6962.8,6903.7,6962.152,1863876767140],[1579006800000,6962.152,6996.8,6960.4,6994.84,1872627712128],[1579093200000,6994.84,7041.8,6994.8,7041.78,1885194405629],[1579179600000,7041.78,7088.1,7041.8,7064.13,1891177769749],[1579438800000,7064.13,7092.5,7064.1,7079.515,1895296578642],[1579525200000,7079.515,7079.5,7040.7,7066.345,1891770854515],[1579611600000,7066.345,7144.9,7062.2,7132.727,1909542273846],[1579698000000,7132.727,7132.7,7068.8,7087.963,1897558216007],[1579784400000,7087.963,7122.7,7085.7,7090.543,1898248851654],[1580130000000,7090.543,7090.5,6964.7,6994.455,1872524773231],[1580216400000,6994.455,7046.8,6994.5,7031.523,1882448410922],[1580302800000,7031.523,7038.2,6993,7008.429,1876265873744],[1580389200000,7008.429,7046.7,7008.4,7017.222,1878619828544],[1580648400000,7017.222,7017.2,6897,6923.253,1853462829570],[1580734800000,6923.253,6963.3,6915,6948.745,1860435952255],[1580821200000,6948.745,7009.3,6948.7,6976.053,1867747337094],[1580907600000,6976.053,7050,6976.1,7049.199,1887331339953],[1580994000000,7049.199,7051.6,7002,7022.58,1880204247813],[1581253200000,7022.58,7024.4,6982.6,7012.529,1877513434639],[1581339600000,7012.529,7070.2,7012.5,7055.305,1888966142637],[1581426000000,7055.305,7098.6,7055.1,7088.23,1897781157507],[1581512400000,7088.23,7145.8,7086.8,7103.228,1901796679944],[1581598800000,7103.228,7138.4,7101.1,7130.204,1909710669144],[1581858000000,7130.204,7137.4,7104.4,7125.052,1908330578987],[1581944400000,7125.052,7125.1,7096.8,7113.701,1905290567287],[1582030800000,7113.701,7144.6,7102.9,7144.559,1913555190093],[1582117200000,7144.559,7197.2,7144.6,7162.494,1918358894806],[1582203600000,7162.494,7162.6,7135.7,7138.962,1912056235816],[1582462800000,7138.962,7139,6967.9,6978.275,1869018791765],[1582549200000,6978.275,6978.3,6800,6866.604,1839109637795],[1582635600000,6866.604,6866.6,6690.1,6708.103,1796657659050],[1582722000000,6708.103,6728.2,6630.5,6657.852,1783198793819],[1582808400000,6657.852,6657.9,6426.8,6441.21,1725644345519],[1583067600000,6441.21,6438.9,6245.2,6391.518,1712953367468],[1583154000000,6391.518,6524.3,6391.5,6435.682,1724925201233],[1583240400000,6435.682,6435.7,6310.2,6325.375,1695360116889],[1583326800000,6325.375,6447.1,6325.4,6395.735,1714218192451],[1583413200000,6395.735,6395.7,6216.2,6216.211,1666101424530],[1583672400000,6216.211,6216.2,5760.6,5760.556,1544167386899],[1583758800000,5760.556,5939.6,5538.9,5939.646,1592239487382],[1583845200000,5939.646,5972.5,5725.9,5725.867,1534931921482],[1583931600000,5725.867,5725.9,5290,5304.628,1422010508998],[1584018000000,5304.628,5539.3,4873.7,5539.296,1484917723634],[1584277200000,5539.296,5539.3,5002,5002.016,1340889264212],[1584363600000,5002.016,5303.7,4997.3,5293.41,1419003280521],[1584450000000,5293.41,5293.4,4888.1,4953.202,1327803670553],[1584536400000,4953.202,5102.5,4741,4782.941,1282162069890],[1584622800000,4782.941,5016.1,4782.9,4816.63,1291192837406],[1584882000000,4816.63,4816.6,4402.5,4546.035,1218654485094],[1584968400000,4546.035,4735.7,4546,4735.655,1269485966937],[1585054800000,4735.655,5024.5,4735.7,4998.067,1339830704354],[1585141200000,4998.067,5174.4,4998.1,5113.287,1370717652608],[1585227600000,5113.287,5236.7,4842.4,4842.428,1298225743727],[1585486800000,4842.428,5181.4,4833.1,5181.38,1389096544797],[1585573200000,5181.38,5366.4,5005.8,5076.827,1361066686594],[1585659600000,5076.827,5272.3,5076.8,5258.636,1409808538481],[1585746000000,5258.636,5258.6,5065.2,5154.302,1383848720289],[1585832400000,5154.302,5246.8,5022.4,5067.483,1360539071919],[1586095200000,5067.483,5302.2,5067.5,5286.809,1419424739798],[1586181600000,5286.809,5423.1,5187,5252.285,1411586496040],[1586268000000,5252.285,5321,5121.9,5206.942,1399744129234],[1586354400000,5206.942,5387.3,5206.9,5387.315,1448232493078],[1586786400000,5387.315,5490.7,5360,5488.108,1475496407038],[1586872800000,5488.108,5533,5416.4,5466.668,1470527489621],[1586959200000,5466.668,5466.7,5345,5416.282,1456973668509],[1587045600000,5416.282,5563.6,5416.3,5487.541,1476142182674],[1587304800000,5487.541,5490.6,5353,5353.009,1439953271129],[1587391200000,5353.009,5353,5214.5,5221.297,1404778222391],[1587477600000,5221.297,5251.7,5100.7,5221.249,1405166880312],[1587564000000,5221.249,5282.6,5181.7,5217.112,1406063858019],[1587650400000,5217.112,5263.8,5207.5,5242.622,1412938927983],[1587909600000,5242.622,5329.4,5214.8,5321.438,1434180782210],[1587996000000,5321.438,5373.8,5272.8,5313.096,1431932318790],[1588082400000,5313.096,5393.4,5312.7,5393.425,1453851684372],[1588168800000,5393.425,5549.1,5393.4,5522.353,1488605441908],[1588255200000,5522.353,5522.4,5245.9,5245.89,1415354715761],[1588514400000,5245.89,5328.4,5169.6,5319.846,1435807733650],[1588600800000,5319.846,5407.1,5319.8,5407.067,1459348352351],[1588687200000,5407.067,5408.6,5345,5384.607,1460006057623],[1588773600000,5384.607,5388.3,5347.3,5364.203,1454473773417],[1588860000000,5364.203,5428,5364.2,5391.078,1462853327864],[1589119200000,5391.078,5489.5,5391.1,5461.222,1481886515647],[1589205600000,5461.222,5461.4,5374,5403.049,1466101549547],[1589292000000,5403.049,5421.9,5301.9,5421.852,1471516119945],[1589378400000,5421.852,5421.7,5328.7,5328.718,1446239183891],[1589464800000,5328.718,5412.4,5328.7,5404.806,1466889959889],[1589724000000,5404.806,5486.3,5404.8,5460.54,1482016277990],[1589810400000,5460.54,5606.8,5460.5,5559.52,1509474162906],[1589896800000,5559.52,5587.1,5507,5573.046,1513146602314],[1589983200000,5573.046,5610.8,5545.2,5550.431,1507006375070],[1590069600000,5550.431,5569.7,5494.8,5497.027,1492506579145],[1590328800000,5497.027,5615.6,5497,5615.587,1524696892900],[1590415200000,5615.587,5780,5615.6,5780.049,1569350213322],[1590501600000,5780.049,5835.9,5713.9,5775.011,1567982344125],[1590588000000,5775.011,5922,5775,5851.105,1588642681374],[1590674400000,5851.105,5851.1,5755.7,5755.69,1562736429100],[1590933600000,5755.69,5819.2,5705.4,5819.151,1579966797170],[1591020000000,5819.151,5859,5800,5835.093,1584295318732],[1591106400000,5835.093,5943.7,5835.1,5941.598,1613212659132],[1591192800000,5941.598,6040.2,5941.6,5991.822,1626848971089],[1591279200000,5991.822,6017.8,5963,5998.715,1629179842402],[1591624800000,5998.715,6198.6,5998.7,6144.948,1668894958669],[1591711200000,6144.948,6182.3,6089.7,6148.426,1671341167460],[1591797600000,6148.426,6148.4,5949.6,5960.64,1620294762288],[1591884000000,5960.64,5960.6,5756.5,5847.813,1589624915383],[1592143200000,5847.813,5857.7,5719.8,5719.829,1554834630748],[1592229600000,5719.829,5975.8,5719.8,5942.302,1615456708279],[1592316000000,5942.302,5991.8,5931.5,5991.773,1628905704478],[1592402400000,5991.773,5991.8,5888.7,5936.468,1613870822430],[1592488800000,5936.468,6006.3,5929.9,5942.579,1614931612272],[1592748000000,5942.579,5972.6,5881.1,5944.544,1629492571967],[1592834400000,5944.544,5999.2,5882.8,5954.407,1632195986231],[1592920800000,5954.407,5992.8,5942.3,5965.745,1635304049453],[1593007200000,5965.745,5965.7,5817.7,5817.676,1594715907421],[1593093600000,5817.676,5913.6,5817.7,5904.08,1618400550597],[1593352800000,5904.08,5904.1,5773.2,5815.031,1593991011816],[1593439200000,5815.031,5955.2,5815,5897.882,1616985287238],[1593525600000,5897.882,5953.9,5892.8,5934.398,1626996662790],[1593612000000,5934.398,6034.9,5934.4,6032.713,1653510151844],[1593698400000,6032.713,6101.4,6021.7,6057.877,1662021351698],[1593957600000,6057.877,6078.3,6014.6,6014.607,1650149920242],[1594044000000,6014.607,6077.3,6004.2,6012.924,1649688042128],[1594130400000,6012.924,6018.4,5920.3,5920.301,1624276319981],[1594216800000,5920.301,5998.8,5920.3,5955.455,1633921140719],[1594303200000,5955.455,5956.2,5899.5,5919.217,1623978852395],[1594562400000,5919.217,6007.4,5919.2,5977.516,1639973798583],[1594648800000,5977.516,5977.5,5918.8,5941.081,1629977459067],[1594735200000,5941.081,6052.9,5941.1,6052.923,1660662214438],[1594821600000,6052.923,6078,5989.9,6010.864,1649122854971],[1594908000000,6010.864,6042.4,5999.4,6033.626,1655367955530],[1595167200000,6033.626,6038.8,5991.9,6001.566,1646571952017],[1595253600000,6001.566,6160.6,6001.6,6156.297,1689023521099],[1595340000000,6156.297,6156.3,6055.5,6075.064,1667131187410],[1595426400000,6075.064,6102.7,6052.1,6094.497,1672463813495],[1595512800000,6094.497,6094.5,6010.7,6023.998,1653117503102],[1595772000000,6023.998,6044.5,6013.1,6044.173,1658653811568],[1595858400000,6044.173,6113.8,6019.8,6020.55,1652171176182],[1595944800000,6020.55,6051.1,6000.7,6006.385,1648284148390],[1596031200000,6006.385,6067,6006.4,6051.08,1660549458661],[1596117600000,6051.08,6051.1,5893.2,5927.781,1626713291679],[1596376800000,5927.781,5947.1,5860.7,5926.092,1626249973885],[1596463200000,5926.092,6059.5,5926.1,6037.554,1657065368386],[1596549600000,6037.554,6037.6,5964.9,6001.296,1647114027492],[1596636000000,6001.296,6049.3,6001.3,6042.191,1658622645759],[1596722400000,6042.191,6042.2,5993.4,6004.839,1648369246799],[1596981600000,6004.839,6125.3,6004.8,6110.199,1677291413826],[1597068000000,6110.199,6186.1,6110.2,6138.65,1685101499011],[1597154400000,6138.65,6154.5,6101.1,6132.049,1683289371983],[1597240800000,6132.049,6157.3,6075.8,6090.996,1672020020820],[1597327200000,6090.996,6139.1,6091,6126.249,1683709827185],[1597586400000,6126.249,6126.2,6059.3,6076.379,1670003754733],[1597672800000,6076.379,6139.3,6075.6,6123.362,1682916279732],[1597759200000,6123.362,6196.6,6122.5,6167.641,1695295456253],[1597845600000,6167.641,6167.6,6096.7,6120.024,1682207010975],[1597932000000,6120.024,6166.4,6104.8,6111.184,1679777148038],[1598191200000,6111.184,6134.8,6094.7,6129.572,1685433763449],[1598277600000,6129.572,6199.2,6129.6,6161.391,1693977913137],[1598364000000,6161.391,6160.4,6079.8,6116.361,1681597638117],[1598450400000,6116.361,6159.8,6116.4,6126.231,1684311167521],[1598536800000,6126.231,6126.2,6056,6073.813,1670121232613],[1598796000000,6073.813,6093.9,6060.5,6060.462,1666450303306],[1598882400000,6060.462,6060.5,5908.9,5953.405,1637012575326],[1598968800000,5953.405,6075.7,5953.4,6063.209,1667780658893],[1599055200000,6063.209,6130.8,6063.2,6112.606,1681368008250],[1599141600000,6112.606,6112.6,5918.8,5925.509,1629904151544],[1599400800000,5925.509,5958.9,5869.9,5944.807,1635212318630],[1599487200000,5944.807,6025.5,5944.8,6007.836,1652474593704],[1599573600000,6007.836,6007.8,5849.4,5878.63,1616936052075],[1599660000000,5878.63,5955.7,5874.8,5908.517,1625156699643],[1599746400000,5908.517,5908.5,5836.2,5859.422,1611652984045],[1600005600000,5859.422,5903.2,5859.4,5899.524,1622683037579],[1600092000000,5899.524,5919.2,5883.9,5894.829,1621391645090],[1600178400000,5894.829,5958.5,5894.8,5956.132,1638253382465],[1600264800000,5956.132,5956.5,5883.2,5883.216,1618197567845],[1600351200000,5883.216,5921.4,5864.5,5864.504,1612708163205],[1600610400000,5864.504,5868.5,5808.2,5822.624,1615209172147],[1600696800000,5822.624,5822.6,5763.2,5784.065,1604512978544],[1600783200000,5784.065,5933.3,5784.1,5923.926,1643310591385],[1600869600000,5923.926,5923.9,5824.8,5875.944,1630000257241],[1600956000000,5875.944,5973.7,5875.9,5964.922,1654683172586],[1601215200000,5964.922,5977.3,5941,5952.315,1651576351253],[1601301600000,5952.315,5995.4,5935.1,5952.055,1651504066827],[1601388000000,5952.055,5952,5815.9,5815.941,1614029563667],[1601474400000,5815.941,5916.5,5815.9,5872.934,1629846180381],[1601560800000,5872.934,5872.9,5779.6,5791.501,1607247113752],[1601816400000,5791.501,5942.8,5791.5,5941.583,1648598434851],[1601902800000,5941.583,5963.9,5912.7,5962.071,1654283299044],[1601989200000,5962.071,6043.8,5944.7,6036.382,1674902240002],[1602075600000,6036.382,6123.4,6036.4,6102.042,1693120651539],[1602162000000,6102.042,6127.4,6087.6,6102.169,1693155942964],[1602421200000,6102.169,6132,6093.1,6131.965,1701423531018],[1602507600000,6131.965,6214.7,6132,6195.747,1719120879479],[1602594000000,6195.747,6198.4,6174.7,6179.167,1714520519384],[1602680400000,6179.167,6233.4,6179.2,6210.3,1723158973366],[1602766800000,6210.3,6216.2,6165,6176.792,1713861550288],[1603026000000,6176.792,6248.3,6176.8,6229.383,1728453744332],[1603112400000,6229.383,6241.1,6181.1,6184.578,1716021787699],[1603198800000,6184.578,6206.3,6181.2,6191.804,1718026743311],[1603285200000,6191.804,6191.8,6100.6,6173.754,1713018548055],[1603371600000,6173.754,6184.2,6148.4,6167.047,1711157529487],[1603630800000,6167.047,6206.5,6154.8,6155.628,1707989170679],[1603717200000,6155.628,6155.6,6033.8,6051.02,1678963794975],[1603803600000,6051.02,6075.6,6020.2,6057.739,1680828114070],[1603890000000,6057.739,6057.7,5940,5960.34,1653803019479],[1603976400000,5960.34,5986.6,5927.6,5927.58,1644713137273],[1604235600000,5927.58,5960.6,5904.1,5951.296,1651615361879],[1604322000000,5951.296,6090.8,5951.3,6066.363,1683548757718],[1604408400000,6066.363,6096.4,5986,6062.128,1682373457951],[1604494800000,6062.128,6143.7,6062.1,6139.613,1703877225572],[1604581200000,6139.613,6202.3,6139.6,6190.178,1717890784706],[1604840400000,6190.178,6303.1,6190.2,6298.797,1748034459721],[1604926800000,6298.797,6438.2,6298.8,6340.533,1759616858608],[1605013200000,6340.533,6451,6340.5,6449.68,1789907203479],[1605099600000,6449.68,6470.9,6399.6,6418.223,1781177473328],[1605186000000,6418.223,6418.4,6377.6,6405.222,1777569364741],[1605445200000,6405.222,6487.3,6405.2,6484.327,1799522472749],[1605531600000,6484.327,6530.4,6484.3,6498.211,1803375487028],[1605618000000,6498.211,6541.2,6494.7,6531.098,1812502333098],[1605704400000,6531.098,6547.2,6498,6547.225,1816977891491],[1605790800000,6547.225,6562.1,6535.6,6539.174,1814743671088],[1606050000000,6539.174,6594,6539.2,6561.586,1820963419420],[1606136400000,6561.586,6661.4,6561.6,6644.066,1843853036144],[1606222800000,6644.066,6713.3,6644.1,6683.331,1854749801293],[1606309200000,6683.331,6686.4,6636.4,6636.376,1841718929952],[1606395600000,6636.376,6636.4,6587.9,6601.052,1832133909017],[1606654800000,6601.052,6641.1,6517.8,6517.807,1809705306592],[1606741200000,6517.807,6613.5,6511.4,6588.537,1829343836175],[1606827600000,6588.537,6616,6561.5,6590.204,1829806775057],[1606914000000,6590.204,6628.2,6590.2,6615.27,1836766459489],[1607000400000,6615.27,6650.1,6613.9,6634.082,1841989697284],[1607259600000,6634.082,6714.7,6634.3,6675.021,1853356579133],[1607346000000,6675.021,6699.4,6658.9,6687.733,1856886100922],[1607432400000,6687.733,6745.3,6687.7,6728.474,1868396352419],[1607518800000,6728.474,6728.5,6678.3,6683.123,1855803075687],[1607605200000,6683.123,6688.2,6632.3,6642.58,1844821429334],[1607864400000,6642.58,6693.7,6642.6,6660.248,1849728376146],[1607950800000,6660.248,6660.2,6625.7,6631.344,1841700738099],[1608037200000,6631.344,6719.6,6631.3,6679.226,1854998839242],[1608123600000,6679.226,6756.7,6679.2,6756.673,1876508090538],[1608210000000,6756.673,6765.7,6675.5,6675.468,1853955306633],[1608469200000,6675.468,6678.5,6635.8,6669.885,1859833420325],[1608555600000,6669.885,6669.9,6585,6599.571,1840226956063],[1608642000000,6599.571,6661.2,6599.6,6643.135,1852374317371],[1608728400000,6643.135,6704.9,6643.1,6664.773,1858407847725],[1609160400000,6664.773,6725.1,6664.8,6700.291,1868311612748],[1609246800000,6700.291,6700.3,6630.5,6682.432,1864204968007],[1609333200000,6682.432,6682.4,6587.1,6587.096,1837608770689],[1609678800000,6587.096,6684.2,6587.1,6684.247,1864711225328],[1609765200000,6684.247,6684.5,6635.1,6681.858,1864044631092],[1609851600000,6681.858,6685.7,6588.9,6607.054,1843176600637],[1609938000000,6607.054,6733.4,6607.1,6711.953,1872440363161],[1610024400000,6711.953,6757.9,6712,6757.869,1885249647528],[1610283600000,6757.869,6761,6689.4,6697.161,1868313966155],[1610370000000,6697.161,6733.5,6679.1,6679.083,1863270597647],[1610456400000,6679.083,6691.6,6657.1,6686.602,1865368245110],[1610542800000,6686.602,6724.8,6669.3,6715.35,1873388033765],[1610629200000,6715.35,6752.4,6715.3,6715.432,1873410907444],[1610888400000,6715.432,6715.4,6651.6,6663.036,1858793928833],[1610974800000,6663.036,6748.9,6663,6742.619,1880995287583],[1611061200000,6742.619,6788.1,6742.6,6770.402,1888745836813],[1611147600000,6770.402,6829.3,6770.4,6823.712,1903617864266],[1611234000000,6823.712,6823.9,6794.1,6800.366,1897104937828],[1611493200000,6800.366,6832.6,6800.4,6824.713,1903897117332],[1611666000000,6824.713,6824.7,6764.3,6780.566,1891581308616],[1611752400000,6780.566,6780.6,6597.6,6649.694,1855071931357],[1611838800000,6649.694,6730.2,6585.3,6607.357,1843261224073],[1612098000000,6607.357,6675.1,6517.2,6662.963,1858472669189],[1612184400000,6662.963,6774.7,6663,6762.602,1886221770325],[1612270800000,6762.602,6852.9,6762.6,6824.605,1903515612146],[1612357200000,6824.605,6828.7,6757.2,6765.496,1889527392140],[1612443600000,6765.496,6846.7,6765.5,6840.531,1910483711040],[1612702800000,6840.531,6901,6840.5,6880.677,1921696212416],[1612789200000,6880.677,6899.7,6821.2,6821.225,1905091829587],[1612875600000,6821.225,6869.2,6821.2,6856.904,1915056499583],[1612962000000,6856.904,6875.8,6837.5,6850.109,1913158944425],[1613048400000,6850.109,6852.8,6802.4,6806.741,1901046725808],[1613307600000,6806.741,6883.1,6806.7,6868.916,1918411258560],[1613394000000,6868.916,6917.3,6868.9,6917.274,1931917341791],[1613480400000,6917.274,6938,6863,6885.221,1922965096123],[1613566800000,6885.221,6915.8,6875.3,6885.873,1922847430362],[1613653200000,6885.873,6886.7,6769.9,6793.793,1897134567380],[1613912400000,6793.793,6824.8,6774.3,6780.894,1893532577818],[1613998800000,6780.894,6839.2,6765.3,6839.171,1910814863744],[1614085200000,6839.171,6839.2,6762.6,6777.817,1893611248383],[1614171600000,6777.817,6857.3,6777.8,6834.031,1909316392333],[1614258000000,6834.031,6834,6658.9,6673.268,1864401954097],[1614517200000,6673.268,6790.1,6672.2,6789.552,1896889891575],[1614603600000,6789.552,6860.7,6762.3,6762.272,1889268164274],[1614690000000,6762.272,6818.8,6762.3,6817.981,1904810777301],[1614776400000,6817.981,6818,6709,6760.711,1888370387734],[1614862800000,6760.711,6760.7,6660.5,6710.846,1874866298021],[1615122000000,6710.846,6835.6,6710.8,6739.572,1882872415350],[1615208400000,6739.572,6810,6739.6,6771.161,1891697532433],[1615294800000,6771.161,6806.5,6714.1,6714.105,1875757540957],[1615381200000,6714.105,6756.7,6648.6,6713.922,1875706512350],[1615467600000,6713.922,6783,6713.9,6766.81,1890482137238],[1615726800000,6766.81,6793.5,6727.5,6773.013,1892214972698],[1615813200000,6773.013,6858.9,6767.8,6827.136,1907335624573],[1615899600000,6827.136,6827.1,6761.4,6795.231,1898422280591],[1615986000000,6795.231,6806.2,6744.5,6745.91,1884643087254],[1616072400000,6745.91,6745.9,6673.7,6708.222,1874113864388],[1616331600000,6708.222,6763.4,6688.2,6752.456,1894141638047],[1616418000000,6752.456,6786.2,6741.3,6745.401,1892162630888],[1616504400000,6745.401,6799.1,6735.6,6778.769,1901522817395],[1616590800000,6778.769,6806,6769.9,6790.558,1904829739299],[1616677200000,6790.558,6835,6790.6,6824.229,1914274957288],[1616936400000,6824.229,6860.6,6794.1,6799.493,1908859139453],[1617022800000,6799.493,6836.3,6738.4,6738.447,1891721346906],[1617109200000,6738.447,6862.6,6738.4,6790.666,1906381327456],[1617195600000,6790.666,6830.4,6783.3,6828.694,1917057116298],[1617631200000,6828.694,6915.7,6828.7,6885.864,1933106535262],[1617717600000,6885.864,6933.9,6885.9,6928.019,1944941134458],[1617804000000,6928.019,7012.4,6928,6998.769,1964803201654],[1617890400000,6998.769,6998.8,6965.5,6995.174,1963793930476],[1618149600000,6995.174,6996.7,6957.4,6973.955,1957836995803],[1618236000000,6973.955,6998,6962.9,6976.923,1958670112631],[1618322400000,6976.923,7027.4,6976.9,7023.099,1971633400247],[1618408800000,7023.099,7071.5,6988.6,7058.623,1982057376139],[1618495200000,7058.623,7066.4,7030.1,7063.454,1983414000664],[1618754400000,7063.454,7094.8,7063.5,7065.637,1984027032911],[1618840800000,7065.637,7067.2,7008.8,7017.765,1970584376570],[1618927200000,7017.765,7017.8,6905.4,6997.483,1964889196454],[1619013600000,6997.483,7055.4,6993.7,7055.449,1975794665299],[1619100000000,7055.449,7060.7,7036.8,7060.707,1977266893886],[1619359200000,7060.707,7075.2,7045.6,7045.558,1973226587056],[1619445600000,7045.558,7053.3,7005.9,7033.83,1970461564822],[1619532000000,7033.83,7077.5,7028.6,7064.668,1979100372760],[1619618400000,7064.668,7096.9,7064.7,7082.28,1984034274967],[1619704800000,7082.28,7082.3,7012.8,7025.817,1968216822872],[1619964000000,7025.817,7068.4,7022,7028.798,1969051709355],[1620050400000,7028.798,7069.5,7028.8,7067.854,1979992987127],[1620136800000,7067.854,7122,7054,7095.816,1987826316504],[1620223200000,7095.816,7112.5,7042.7,7061.693,1978267042886],[1620309600000,7061.693,7101.2,7054.1,7080.828,1983627505436],[1620568800000,7080.828,7172.8,7076.1,7172.803,2009321969936],[1620655200000,7172.803,7172.8,7078,7096.969,1988078584113],[1620741600000,7096.969,7097,7006.6,7044.874,1973484982958],[1620828000000,7044.874,7044.9,6966.5,6982.721,1956074151898],[1620914400000,6982.721,7055.7,6982.7,7014.241,1964903939501],[1621173600000,7014.241,7065.7,7014.2,7023.563,1968115278485],[1621260000000,7023.563,7083.6,7023.6,7065.981,1980001530455],[1621346400000,7065.981,7066,6917.3,6931.662,1942583242946],[1621432800000,6931.662,7025.4,6919.4,7019.564,1967217420603],[1621519200000,7019.564,7056.4,6999.6,7030.255,1970213699847],[1621778400000,7030.255,7061.9,7015.5,7045.932,1974607027157],[1621864800000,7045.932,7115.2,7045.9,7115.188,1994016042751],[1621951200000,7115.188,7136.4,7090.1,7092.526,1987665040112],[1622037600000,7092.526,7118.9,7082.4,7094.874,1988322956455],[1622124000000,7094.874,7186.8,7094.9,7179.508,2011994822995],[1622383200000,7179.508,7203.3,7157.2,7161.627,2006983757369],[1622469600000,7161.627,7163,7117.5,7142.569,2001642856759],[1622556000000,7142.569,7218.9,7142.6,7217.818,2022730804802],[1622642400000,7217.818,7281.8,7217.8,7260.147,2034593120185],[1622728800000,7260.147,7300.5,7244.3,7295.352,2044458988678],[1622988000000,7295.352,7309.4,7269.4,7281.893,2040687384265],[1623074400000,7281.893,7315.6,7267.6,7292.59,2043684936087],[1623160800000,7292.59,7334.9,7270.2,7270.202,2037708842200],[1623247200000,7270.202,7314.6,7265.6,7302.499,2046761127666],[1623333600000,7302.499,7329.7,7274.8,7312.333,2049517334765],[1623679200000,7312.333,7398.6,7312.3,7379.47,2068334718575],[1623765600000,7379.47,7406.2,7372.4,7386.174,2070213666949],[1623852000000,7386.174,7386.2,7341.9,7359.036,2062607276202],[1623938400000,7359.036,7403.2,7334.9,7368.851,2065358310925],[1624197600000,7368.851,7368.9,7216.6,7235.314,2033364559840],[1624284000000,7235.314,7365.9,7235.3,7342.2,2063403153936],[1624370400000,7342.2,7344,7292.9,7298.452,2051108405026],[1624456800000,7298.452,7303.8,7256.3,7275.271,2044593729689],[1624543200000,7275.271,7325.6,7275.3,7308.045,2053804345773],[1624802400000,7308.045,7310.6,7273.7,7307.289,2050365508820],[1624888800000,7307.289,7308,7241.5,7301.238,2048667560974],[1624975200000,7301.238,7370.1,7301.2,7313.023,2051974415699],[1625061600000,7313.023,7317.2,7265.6,7265.574,2038660632081],[1625148000000,7265.574,7312.3,7265.6,7308.554,2050720425569],[1625407200000,7308.554,7343.7,7306.7,7314.951,2052515454023],[1625493600000,7314.951,7346.2,7261.8,7261.776,2037594798008],[1625580000000,7261.776,7332.4,7255.5,7326.851,2055854418997],[1625666400000,7326.851,7381.9,7326.9,7341.425,2059943789386],[1625752800000,7341.425,7341.4,7226,7273.295,2040826953036],[1626012000000,7273.295,7353.4,7273.3,7333.465,2057710149923],[1626098400000,7333.465,7382.2,7332.1,7332.056,2057314946301],[1626184800000,7332.056,7368.5,7326.5,7354.694,2063667025035],[1626271200000,7354.694,7365.7,7322.9,7335.918,2058398479616],[1626357600000,7335.918,7348.1,7316.3,7348.123,2062023734822],[1626616800000,7348.123,7348.1,7249.2,7285.982,2044585707169],[1626703200000,7285.982,7286,7205,7252.229,2035114155563],[1626789600000,7252.229,7354.8,7252.2,7308.72,2050966408772],[1626876000000,7308.72,7386.4,7308.7,7386.407,2072767012095],[1626962400000,7386.407,7398.7,7357,7394.351,2074996352582],[1627221600000,7394.351,7417.6,7389.3,7394.265,2074972184625],[1627308000000,7394.265,7447.9,7394.3,7431.362,2085382303082],[1627394400000,7431.362,7432.4,7368.3,7379.287,2070768945968],[1627480800000,7379.287,7418.7,7379.3,7417.391,2081461783587],[1627567200000,7417.391,7437.7,7387.9,7392.624,2074948485615],[1627826400000,7392.624,7506.3,7414.9,7491.449,2102686753948],[1627912800000,7491.449,7495.9,7455.5,7474.48,2097923789983],[1627999200000,7474.48,7509.2,7474.5,7503.18,2106123668085],[1628085600000,7503.18,7526.4,7493,7511.147,2108360005661],[1628172000000,7511.147,7538.4,7497.3,7538.416,2116014190456],[1628431200000,7538.416,7567,7532.8,7538.414,2111393779574],[1628517600000,7538.414,7576.3,7537.1,7562.561,2118156925327],[1628604000000,7562.561,7615.1,7562.6,7584.303,2124490310988],[1628690400000,7584.303,7608.6,7571.5,7588.186,2124646989163],[1628776800000,7588.186,7632.8,7585.9,7628.923,2135949915319],[1629036000000,7628.923,7629,7582.5,7582.455,2122939874404],[1629122400000,7582.455,7582.5,7494.4,7511.03,2105609593582],[1629208800000,7511.03,7532.9,7470.5,7502.148,2103119515803],[1629295200000,7502.148,7502.1,7429.2,7464.637,2092603871091],[1629381600000,7464.637,7512,7453.6,7460.872,2091548511432],[1629640800000,7460.872,7496.3,7460.9,7489.928,2099665263851],[1629727200000,7489.928,7524.4,7489.9,7502.982,2103324708717],[1629813600000,7502.982,7542.4,7503,7531.865,2111662416588],[1629900000000,7531.865,7531.9,7477.8,7491.225,2100268435306],[1629986400000,7491.225,7494.5,7465,7488.286,2099444518464],[1630245600000,7488.286,7528.3,7476,7504.536,2104000374230],[1630332000000,7504.536,7555.9,7504.5,7534.9,2112513244152],[1630418400000,7534.9,7534.9,7462.2,7527.134,2110335992203],[1630504800000,7527.134,7527.1,7437.2,7485.745,2099978476253],[1630591200000,7485.745,7539,7485.7,7522.91,2110404484393],[1630850400000,7522.91,7528.5,7440.1,7528.491,2111970050671],[1630936800000,7528.491,7536.9,7487.8,7530.339,2112380597125],[1631023200000,7530.339,7530.3,7476.3,7512.012,2107239560779],[1631109600000,7512.012,7512,7344.3,7369.526,2067144613848],[1631196000000,7369.526,7430,7369.5,7406.627,2077551400414],[1631455200000,7406.627,7436.8,7389.4,7425.209,2082763524572],[1631541600000,7425.209,7446,7388.9,7437.299,2086154703772],[1631628000000,7437.299,7437.3,7378.9,7417.032,2080469900016],[1631714400000,7417.032,7487.6,7417,7460.215,2092582610628],[1631800800000,7460.215,7460.2,7376.1,7403.721,2076736370223],[1632060000000,7403.721,7390.4,7233.6,7248.17,2047327059018],[1632146400000,7248.17,7285.9,7191.7,7273.826,2054573908913],[1632232800000,7273.826,7338.6,7241.8,7296.943,2061103536068],[1632319200000,7296.943,7387,7296.9,7370.217,2085780659124],[1632405600000,7370.217,7377,7334.2,7342.622,2077971426968],[1632664800000,7342.622,7416.4,7342.6,7384.174,2090627596227],[1632751200000,7384.174,7384.2,7275.6,7275.552,2059874395578],[1632837600000,7275.552,7275.6,7145.7,7196.713,2037553313276],[1632924000000,7196.713,7332.2,7196.7,7332.159,2075901196126],[1633010400000,7332.159,7332.2,7157.9,7185.545,2034391476671],[1633266000000,7185.545,7305.9,7185.5,7278.538,2061002468356],[1633352400000,7278.538,7278.5,7202.7,7248.356,2052456118186],[1633438800000,7248.356,7279.4,7183.5,7206.545,2040616810294],[1633525200000,7206.545,7265.2,7206.5,7256.662,2054807899309],[1633611600000,7256.662,7322,7256.7,7320.091,2072768563909],[1633870800000,7320.091,7320.1,7250,7299.795,2059969264029],[1633957200000,7299.795,7330.4,7260.4,7280.729,2054588936243],[1634043600000,7280.729,7294,7256.3,7272.543,2052279080239],[1634130000000,7272.543,7358.6,7272.5,7311.731,2063291491861],[1634216400000,7311.731,7373.2,7311.7,7361.977,2077470368045],[1634475600000,7361.977,7393.8,7354.1,7381.068,2082857857082],[1634562000000,7381.068,7406.9,7373.8,7374.85,2081103127556],[1634648400000,7374.85,7449.5,7374.9,7413.671,2092355740585],[1634734800000,7413.671,7446.7,7403.7,7415.37,2091908235864],[1634821200000,7415.37,7431.4,7391.3,7415.475,2091937842292],[1635080400000,7415.475,7471.7,7415.5,7440.997,2099137628819],[1635166800000,7440.997,7471.3,7439.2,7443.42,2099821358159],[1635253200000,7443.42,7473.9,7419.7,7448.708,2101313000771],[1635339600000,7448.708,7448.7,7404.6,7430.377,2096141794531],[1635426000000,7430.377,7447,7318.8,7323.737,2066058124634],[1635685200000,7323.737,7388.3,7323.7,7370.776,2079328138148],[1635771600000,7370.776,7395.9,7311.6,7324.322,2066646292702],[1635858000000,7324.322,7431.6,7324.3,7392.727,2085947763420],[1635944400000,7392.727,7428,7392.7,7427.987,2095762567333],[1636030800000,7427.987,7477.2,7424.4,7456.936,2103930451345],[1636290000000,7456.936,7474.3,7433.4,7452.209,2104066968467],[1636376400000,7452.209,7468.6,7434.2,7434.199,2098982090971],[1636462800000,7434.199,7460.5,7411.9,7423.904,2096075427101],[1636549200000,7423.904,7423.9,7329.5,7381.948,2084229564514],[1636635600000,7381.948,7465.8,7381.9,7443.048,2101480546633],[1636894800000,7443.048,7479.1,7437.9,7470.109,2109121064125],[1636981200000,7470.109,7470.1,7403.5,7420.435,2095095837400],[1637067600000,7420.435,7431.1,7342.9,7369.933,2080837210511],[1637154000000,7369.933,7398.2,7343.8,7379.203,2081183845719],[1637240400000,7379.203,7404.9,7376,7396.545,2086074864433],[1637499600000,7396.545,7396.5,7337,7353.078,2073815737259],[1637586000000,7353.078,7416.6,7353.1,7410.565,2090029063044],[1637672400000,7410.565,7425,7381.8,7399.44,2086891466579],[1637758800000,7399.44,7412.7,7373.7,7407.292,2089105973873],[1637845200000,7407.292,7407.3,7260.3,7279.347,2053021262653],[1638104400000,7279.347,7279.3,7180.3,7239.819,2041872930808],[1638190800000,7239.819,7332.6,7239.8,7255.97,2043794134504],[1638277200000,7255.97,7262.3,7183.4,7235.85,2038409417132],[1638363600000,7235.85,7239.7,7168.9,7225.18,2035385159893],[1638450000000,7225.18,7288.2,7211.5,7241.166,2039888555108],[1638709200000,7241.166,7257.9,7207.8,7245.071,2040988458118],[1638795600000,7245.071,7326.1,7245.1,7313.897,2060377369022],[1638882000000,7313.897,7443.4,7313.9,7405.446,2086167408568],[1638968400000,7405.446,7418.3,7377.7,7384.456,2080446606671],[1639054800000,7384.456,7384.5,7336.7,7353.522,2071731522325],[1639314000000,7353.522,7417.7,7353.5,7379.261,2080892837115],[1639400400000,7379.261,7393.5,7341.3,7378.385,2080645603009],[1639486800000,7378.385,7378.4,7325.7,7327.08,2066178200777],[1639573200000,7327.08,7334.5,7277.1,7295.66,2057318006887],[1639659600000,7295.66,7350.3,7295.7,7303.974,2059662433972],[1639918800000,7303.974,7304,7257.8,7292.16,2068589490170],[1640005200000,7292.16,7358.3,7287.3,7355.048,2086429126332],[1640091600000,7355.048,7374.5,7333,7364.768,2089186348277],[1640178000000,7364.768,7404.2,7363.6,7387.569,2102351859394],[1640264400000,7387.569,7435.9,7387.6,7420.295,2111665093092],[1640696400000,7420.295,7518.4,7420.3,7509.805,2137137869488],[1640782800000,7509.805,7520.6,7499.5,7513.373,2138595653125],[1640869200000,7513.373,7515.3,7444.6,7444.642,2119032146291],[1641214800000,7444.642,7594.7,7444.6,7589.757,2160337639145],[1641301200000,7589.757,7620.2,7563.4,7565.845,2153531359933],[1641387600000,7565.845,7565.8,7340.4,7358.315,2094460317157],[1641474000000,7358.315,7484.6,7358.3,7453.347,2121510065955],[1641733200000,7453.347,7460.2,7409.9,7447.07,2119723383560],[1641819600000,7447.07,7447.1,7376.8,7390.123,2103514076905],[1641906000000,7390.123,7467.5,7390.1,7438.903,2117398712395],[1641992400000,7438.903,7487.3,7438.9,7474.356,2127489954608],[1642078800000,7474.356,7474.4,7386.8,7393.859,2104577619955],[1642338000000,7393.859,7429.3,7385.8,7417.305,2111251097892],[1642424400000,7417.305,7445.1,7398.2,7408.775,2108823171525],[1642510800000,7408.775,7408.8,7325.7,7332.496,2087111089524],[1642597200000,7332.496,7354.6,7298.5,7342.386,2089926247254],[1642683600000,7342.386,7342.4,7153.3,7175.814,2042513519197],[1642942800000,7175.814,7173.7,7086.8,7139.548,2032190630275],[1643029200000,7139.548,7139.5,6920.7,6961.626,1981547226479],[1643202000000,6961.626,7042.8,6758.2,6838.282,1946438851038],[1643288400000,6838.282,7000,6837.9,6988.143,1989095138753],[1643547600000,6988.143,7004.4,6932.7,6971.632,2083259769444],[1643634000000,6971.632,7043.6,6945.7,7006.035,2093539805635],[1643720400000,7006.035,7107.2,7006,7087.687,2117939204725],[1643806800000,7087.687,7095.1,7045.8,7078.012,2115048234578],[1643893200000,7078.012,7120.2,7045.9,7120.212,2126752839296],[1644152400000,7120.212,7128.3,7046.5,7110.849,2120659820699],[1644238800000,7110.849,7203,7110.8,7186.691,2143536149957],[1644325200000,7186.691,7268.3,7183,7268.334,2167887271382],[1644411600000,7268.334,7336.6,7260.8,7288.453,2151710042664],[1644498000000,7288.453,7294.4,7191.8,7217.27,2130695059832],[1644757200000,7217.27,7263.6,7181.7,7243.911,2138560273125],[1644843600000,7243.911,7251.4,7198,7206.932,2127643159799],[1644930000000,7206.932,7284.9,7201,7284.932,2150670479864],[1645016400000,7284.932,7356.8,7282.3,7296.176,2150083656328],[1645102800000,7296.176,7296.2,7201.9,7221.716,2128141215051],[1645362000000,7221.716,7248.8,7156.3,7233.627,2131651400357],[1645448400000,7233.627,7233.6,7108.8,7161.276,2110330368500],[1645534800000,7161.276,7205.7,7145.4,7205.687,2123417744805],[1645621200000,7205.687,7205.7,6959.3,6990.627,2060042415390],[1645707600000,6990.627,7045.6,6974.9,6997.814,2062160533599],[1645966800000,6997.814,7049.6,6979.4,7049.125,2077280987474],[1646053200000,7049.125,7159.9,7049.1,7096.547,2091255636541],[1646139600000,7096.547,7121.5,7041.9,7116.658,2097182074659],[1646226000000,7116.658,7198.1,7116.7,7151.404,2107421442101],[1646312400000,7151.404,7151.4,7025.2,7110.828,2095464248905],[1646571600000,7110.828,7133.7,7010.5,7038.586,2074175308590],[1646658000000,7038.586,7053.5,6980.3,6980.329,2057007812224],[1646744400000,6980.329,7072,6968.9,7053.034,2080557136971],[1646830800000,7053.034,7161,7039.7,7130.833,2103506884692],[1646917200000,7130.833,7151.4,7051.2,7063.601,2083674212543],[1647176400000,7063.601,7149.4,7063.6,7149.403,2108984816786],[1647262800000,7149.403,7149.4,7080.7,7097.446,2093658068749],[1647349200000,7097.446,7180.2,7097.4,7175.235,2116604897107],[1647435600000,7175.235,7296.8,7175.2,7250.796,2138894624958],[1647522000000,7250.796,7294.4,7245.9,7294.354,2151743583007],[1647781200000,7294.354,7350.4,7278.5,7278.549,2148886241500],[1647867600000,7278.549,7377.3,7278.5,7341.101,2167354027265],[1647954000000,7341.101,7386.9,7329.8,7377.869,2178209136838],[1648040400000,7377.869,7399.4,7356.2,7387.065,2180924135281],[1648126800000,7387.065,7431.3,7387.1,7406.248,2186587565827],[1648386000000,7406.248,7446.7,7406.2,7412.417,2188409012170],[1648472400000,7412.417,7480.9,7409.9,7464.263,2203715583534],[1648558800000,7464.263,7533.1,7464.3,7514.523,2218554271435],[1648645200000,7514.523,7556.6,7499.6,7499.588,2214144831640],[1648731600000,7499.588,7514,7476.7,7493.799,2212435662763],[1648994400000,7493.799,7536.8,7493.8,7513.732,2218394589146],[1649080800000,7513.732,7573.4,7509.3,7527.856,2222564898561],[1649167200000,7527.856,7527.9,7437.5,7490.088,2211413889190],[1649253600000,7490.088,7490.1,7437.6,7442.834,2197462369282],[1649340000000,7442.834,7492.3,7442.8,7477.991,2207842472866],[1649599200000,7477.991,7524.9,7471.3,7485.188,2209967394782],[1649685600000,7485.188,7485.2,7430.8,7453.981,2201701439650],[1649772000000,7453.981,7489,7454,7479.016,2209096241596],[1649858400000,7479.016,7529.2,7479,7523.431,2222215222006],[1650290400000,7523.431,7584.9,7523.5,7565.207,2234554711655],[1650376800000,7565.207,7624.8,7564.1,7569.23,2235459435932],[1650463200000,7569.23,7604.7,7560.6,7592.789,2242417255640],[1650549600000,7592.789,7592.8,7455,7473.278,2207121442285],[1650895200000,7473.278,7473.3,7290.8,7317.978,2161255866596],[1650981600000,7317.978,7318,7233.3,7261.167,2144477404789],[1651068000000,7261.167,7356.9,7261.2,7356.886,2172746745297],[1651154400000,7356.886,7435,7356.9,7435.013,2195820508067],[1651413600000,7435.013,7435,7301.6,7346.99,2169824002436],[1651500000000,7346.99,7355.2,7299.3,7316.186,2160726654251],[1651586400000,7316.186,7366.8,7299.9,7304.678,2157327826307],[1651672800000,7304.678,7369.1,7304.7,7364.65,2175039727797],[1651759200000,7364.65,7364.7,7161.4,7205.638,2128078004184],[1652018400000,7205.638,7205.6,7092.3,7120.653,2102978859533],[1652104800000,7120.653,7120.7,6939.5,7051.155,2082730227585],[1652191200000,7051.155,7064.7,6991.8,7064.682,2086725763869],[1652277600000,7064.682,7064.7,6930.2,6941.031,2050202332862],[1652364000000,6941.031,7075.1,6941,7075.112,2089806436053],[1652623200000,7075.112,7149.5,7075.1,7093.027,2095097956297],[1652709600000,7093.027,7129.5,7093,7112.528,2100858085088],[1652796000000,7112.528,7199,7112.5,7182.661,2121573716876],[1652882400000,7182.661,7182.7,7037.6,7064.46,2086202822320],[1652968800000,7064.46,7154.6,7064.5,7145.644,2110177325888],[1653228000000,7145.644,7196,7135.8,7148.892,2111136514170],[1653314400000,7148.892,7165.8,7114,7128.832,2105212393824],[1653400800000,7128.832,7218.6,7134.6,7155.237,2113010158686],[1653487200000,7155.237,7181.4,7105.9,7105.881,2098569721617],[1653573600000,7105.881,7196.7,7105.9,7182.709,2121259111473],[1653832800000,7182.709,7286.6,7182.7,7286.559,2151929201526],[1653919200000,7286.559,7288.4,7211.2,7211.172,2129665304694],[1654005600000,7211.172,7238.2,7204.4,7233.975,2136722262980],[1654092000000,7233.975,7234,7150.5,7175.939,2119579767983],[1654178400000,7175.939,7254.6,7175.9,7238.754,2138133861761],[1654437600000,7238.754,7238.8,7195.2,7206.275,2128540430824],[1654524000000,7206.275,7209,7082.2,7095.742,2095891870998],[1654610400000,7095.742,7162.1,7095.7,7121.103,2103382760641],[1654696800000,7121.103,7121.1,7019.7,7019.745,2073444394126],[1654783200000,7019.745,7019.7,6926.9,6931.979,2047520783495],[1655128800000,6931.979,6932,6566.1,6686.027,1974873099197],[1655215200000,6686.027,6686,6589.7,6601.031,1949767481578],[1655301600000,6601.031,6671.6,6583.9,6591.096,1946832974770],[1655388000000,6591.096,6591.1,6410.4,6474.797,1912481404773],[1655647200000,6474.797,6493.4,6407,6433.368,1896037304888],[1655733600000,6433.368,6537.7,6433.4,6523.804,1922690570008],[1655820000000,6523.804,6557.8,6493.2,6508.544,1918192903855],[1655906400000,6508.544,6551.8,6495,6528.445,1924058105721],[1655992800000,6528.445,6585.1,6501.6,6578.697,1938868399648],[1656252000000,6578.697,6716.1,6578.7,6705.951,1976372710253],[1656338400000,6705.951,6763.6,6706,6763.641,1993374882912],[1656424800000,6763.641,6763.6,6666.4,6700.225,1975880659067],[1656511200000,6700.225,6700.2,6568.1,6568.064,1936906484897],[1656597600000,6568.064,6623.9,6539.9,6539.913,1928605004821],[1656856800000,6539.913,6659,6539.9,6612.568,1950030773658],[1656943200000,6612.568,6657,6596.8,6629.335,1954975118960],[1657029600000,6629.335,6651.6,6587.9,6594.484,1944670483383],[1657116000000,6594.484,6648,6594.5,6647.956,1960439135163],[1657202400000,6647.956,6715,6648,6678.011,1969302162477],[1657461600000,6678.011,6678,6602.2,6602.158,1946933454091],[1657548000000,6602.158,6649.7,6601.9,6606.284,1948150187171],[1657634400000,6606.284,6621.6,6584.1,6621.556,1952653716515],[1657720800000,6621.556,6659.3,6611.7,6650.617,1961223750070],[1657807200000,6650.617,6650.6,6537.2,6605.57,1947939644129],[1658066400000,6605.57,6687.1,6605.6,6687.138,1971993662198],[1658152800000,6687.138,6696.1,6639.6,6649.597,1960922997132],[1658239200000,6649.597,6775.4,6649.6,6759.209,1993246903470],[1658325600000,6759.209,6794.3,6743.9,6794.28,2007127878685],[1658412000000,6794.28,6816.1,6758.5,6791.5,2004152613380],[1658671200000,6791.5,6803,6775.7,6789.933,2003690164683],[1658757600000,6789.933,6815,6783.2,6807.272,2008806860841],[1658844000000,6807.272,6833.4,6778.9,6823.234,2013517321480],[1658930400000,6823.234,6892.1,6823.2,6889.746,2032960529582],[1659016800000,6889.746,6973.6,6889.7,6945.15,2049308709940],[1659276000000,6945.15,6994.1,6945.2,6992.973,2063419841731],[1659362400000,6992.973,7003.8,6944.9,6998.051,2064918167115],[1659448800000,6998.051,6998.1,6918.2,6975.945,2058395465193],[1659535200000,6975.945,7021.1,6974.9,6974.932,2058096517914],[1659621600000,6974.932,7016.6,6969.6,7015.56,2070084606653],[1659880800000,7015.56,7025.9,6985.8,7020.622,2071578298836],[1659967200000,7020.622,7034.3,7012.8,7029.831,2074295419183],[1660053600000,7029.831,7029.8,6985.7,6992.672,2063331131583],[1660140000000,6992.672,7077.1,6992.7,7070.952,2087062291030],[1660226400000,7070.952,7071,7012.1,7032.505,2075714209742],[1660485600000,7032.505,7076,7032.5,7064.34,2085110574997],[1660572000000,7064.34,7131.6,7064.3,7105.387,2097226112031],[1660658400000,7105.387,7130.5,7082.9,7127.683,2103807023556],[1660744800000,7127.683,7127.7,7081,7112.778,2099407533537],[1660831200000,7112.778,7137.5,7107.9,7114.461,2099904352009],[1661090400000,7114.461,7114.5,7031.7,7046.874,2079955435337],[1661176800000,7046.874,7049.5,6961.8,6961.807,2054846782295],[1661263200000,6961.807,7013.7,6961.8,6998.123,2065566068303],[1661349600000,6998.123,7057.7,6992,7048.126,2080324908666],[1661436000000,7048.126,7130,7048.1,7104.061,2096834492845],[1661695200000,7104.061,7104.1,6943.2,6965.486,2056317052915],[1661781600000,6965.486,7020,6965.5,6998.331,2066013515860],[1661868000000,6998.331,6998.3,6937.5,6986.757,2062596572158],[1661954400000,6986.757,6986.8,6836.5,6845.596,2020923906619],[1662040800000,6845.596,6854.9,6820.5,6828.708,2015938265945],[1662300000000,6828.708,6858,6822.8,6852.222,2022879810072],[1662386400000,6852.222,6888.5,6826.1,6826.536,2015297054436],[1662472800000,6826.536,6826.5,6719.6,6729.336,1986601973316],[1662559200000,6729.336,6848.7,6729.3,6848.667,2021830533802],[1662645600000,6848.667,6898.5,6848.7,6894.176,2035265425762],[1662904800000,6894.176,6974.9,6894.2,6964.464,2056015500131],[1662991200000,6964.464,7015.2,6964.5,7009.686,2069365542434],[1663077600000,7009.686,7008.2,6808.6,6828.617,2015911453759],[1663164000000,6828.617,6878.1,6828.6,6842.885,2019917554137],[1663250400000,6842.885,6842.9,6736.3,6739.078,1992423345823],[1663509600000,6739.078,6753.9,6714.7,6719.917,1990696648498],[1663596000000,6719.917,6808.3,6719.9,6806.429,2016324865372],[1663682400000,6806.429,6806.4,6695,6700.222,1984862254906],[1663855200000,6700.222,6709,6544.9,6574.732,1947687521483],[1664114400000,6574.732,6574.7,6435.6,6469.411,1916487352695],[1664200800000,6469.411,6509.5,6469.4,6496.161,1924411650281],[1664287200000,6496.161,6516.5,6433.1,6462.027,1914299944961],[1664373600000,6462.027,6594.7,6462,6554.968,1941790962596],[1664460000000,6554.968,6563.2,6460.6,6474.198,1917864136456],[1664715600000,6474.198,6503.5,6411.9,6456.866,1912729850634],[1664802000000,6456.866,6699.3,6456.9,6699.289,1984543429886],[1664888400000,6699.289,6819.7,6699.3,6815.679,2019021858685],[1664974800000,6815.679,6828.3,6787.4,6817.523,2019568192052],[1665061200000,6817.523,6817.5,6762.7,6762.771,2003348853250],[1665320400000,6762.771,6762.8,6646.8,6667.754,1975201611148],[1665406800000,6667.754,6712.5,6645,6644.987,1968457272738],[1665493200000,6644.987,6672,6633,6647.541,1969214063793],[1665579600000,6647.541,6683.7,6638.9,6642.611,1967753662549],[1665666000000,6642.611,6772.6,6642.6,6758.827,2002180586173],[1665925200000,6758.827,6758.9,6645.2,6664.44,1974220033010],[1666011600000,6664.44,6790.7,6664.4,6779.217,2008220546795],[1666098000000,6779.217,6822.2,6777.5,6800.055,2014393560493],[1666184400000,6800.055,6800.1,6702.1,6730.733,1993858132243],[1666270800000,6730.733,6730.7,6667.6,6676.755,1977868058449],[1666530000000,6676.755,6823.3,6676.8,6779.362,2008136906228],[1666616400000,6779.362,6831.3,6779.4,6798.616,2013839978723],[1666702800000,6798.616,6843.2,6798.6,6810.869,2017469636154],[1666789200000,6810.869,6873.8,6810.9,6845.133,2027619165451],[1666875600000,6845.133,6845.1,6776,6785.72,2010020076799],[1667134800000,6785.72,6869.2,6785.7,6863.459,2033047327726],[1667221200000,6863.459,6976.9,6858.2,6976.857,2066637290839],[1667307600000,6976.857,7011.7,6976.9,6986.658,2069527946817],[1667394000000,6986.658,6986.7,6823,6857.88,2031382542129],[1667480400000,6857.88,6895,6829.6,6892.459,2041625124228],[1667739600000,6892.459,6943.4,6892.5,6933.706,2053842945751],[1667826000000,6933.706,6968,6933.7,6958.871,2061297208256],[1667912400000,6958.871,7012.4,6958.9,6999.296,2073271536083],[1667998800000,6999.296,6999.3,6954.5,6964.016,2062821320864],[1668085200000,6964.016,7170.6,6964,7157.952,2120267130876],[1668344400000,7157.952,7196.5,7146.3,7146.345,2116829265360],[1668430800000,7146.345,7146.3,7114.2,7141.634,2115433605518],[1668517200000,7141.634,7142.5,7102.9,7122.24,2109688975926],[1668603600000,7122.24,7146.9,7107,7135.651,2113661576576],[1668690000000,7135.651,7166.2,7135.7,7151.832,2118250538097],[1668949200000,7151.832,7174.4,7131.7,7139.253,2114724934326],[1669035600000,7139.253,7194.1,7139.3,7181.295,2127178223598],[1669122000000,7181.295,7246.6,7181.3,7231.766,2142128298985],[1669208400000,7231.766,7264.6,7231.8,7241.751,2145085978533],[1669294800000,7241.751,7268.5,7239.4,7259.483,2150338351248],[1669554000000,7259.483,7259.5,7216,7229.142,2141350969420],[1669640400000,7229.142,7253.6,7200.9,7253.308,2148473230214],[1669726800000,7253.308,7293.7,7222.3,7284.173,2157615587513],[1669813200000,7284.173,7375.2,7284.2,7354.418,2178417232577],[1669899600000,7354.418,7354.4,7292.8,7301.463,2162731523144],[1670158800000,7301.463,7351,7301.5,7325.604,2169882356367],[1670245200000,7325.604,7325.6,7283,7291.266,2159711163746],[1670331600000,7291.266,7291.3,7220.6,7229.386,2141381946463],[1670418000000,7229.386,7229.4,7170,7175.549,2125435268097],[1670504400000,7175.549,7217.8,7175.5,7213.182,2136582180615],[1670763600000,7213.182,7213.2,7156.5,7180.831,2126999814522],[1670850000000,7180.831,7228.1,7180.8,7203.272,2133646811927],[1670936400000,7203.272,7253.5,7203.3,7251.303,2147873950856],[1671022800000,7251.303,7251.3,7202.6,7204.781,2134093860370],[1671109200000,7204.781,7204.8,7117.6,7148.675,2117474927665],[1671368400000,7148.675,7152.7,7123.1,7133.868,2112336670535],[1671454800000,7133.868,7133.9,7019.5,7024.269,2079884392418],[1671541200000,7024.269,7139.1,7024.3,7115.091,2106776763154],[1671627600000,7115.091,7167.2,7115.1,7152.505,2117855038234],[1671714000000,7152.505,7152.5,7062.9,7107.689,2105286741627],[1672146000000,7107.689,7124,7069,7086.407,2098983067095],[1672232400000,7086.407,7086.4,6993.8,7020.063,2079331927295],[1672318800000,7020.063,7073.4,7022.8,7038.689,2084848815133],[1672664400000,7038.689,7071.3,6905.3,6946.19,2057450870758],[1672750800000,6946.19,7059.2,6946.2,7059.218,2090929698862],[1672837200000,7059.218,7099.7,7053.8,7063.629,2092236126478],[1672923600000,7063.629,7116.8,7062,7109.594,2105850761710],[1673182800000,7109.594,7186.2,7109.6,7151.326,2118191735794],[1673269200000,7151.326,7151.9,7124.9,7130.995,2112144856745],[1673355600000,7130.995,7204,7131,7195.338,2131202498622],[1673442000000,7195.338,7288.7,7195.3,7280.397,2156396315500],[1673528400000,7280.397,7357.8,7280.4,7328.099,2170616863373],[1673787600000,7328.099,7396,7328.1,7388.176,2188411937262],[1673874000000,7388.176,7399.5,7364.2,7386.292,2187853871023],[1673960400000,7386.292,7410.8,7376.2,7393.356,2189946126283],[1674046800000,7393.356,7439.7,7380.1,7435.308,2202372567786],[1674133200000,7435.308,7457.8,7427.3,7452.155,2207362662926],[1674392400000,7452.155,7472.8,7434.5,7457.266,2208876706641],[1674478800000,7457.266,7497.8,7453.8,7490.396,2218689803221],[1674565200000,7490.396,7507.3,7453.1,7468.298,2212144212010],[1674738000000,7468.298,7508.5,7468.3,7493.833,2219994338552],[1674997200000,7493.833,7505.6,7474.3,7481.653,2216386131985],[1675083600000,7481.653,7516.8,7463.7,7476.661,2214907289433],[1675170000000,7476.661,7537.7,7476.7,7501.661,2222313516346],[1675256400000,7501.661,7548.2,7501.7,7511.648,2225271922698],[1675342800000,7511.648,7565,7496.1,7558.108,2239035367663],[1675602000000,7558.108,7567.7,7531.4,7538.979,2233368549767],[1675688400000,7538.979,7553.6,7495.2,7504.139,2223047347124],[1675774800000,7504.139,7534.9,7504.1,7530.068,2230728772664],[1675861200000,7530.068,7530.1,7482,7490.333,2218957562106],[1675947600000,7490.333,7490.3,7428.8,7433.662,2202169147252],[1676206800000,7433.662,7433.7,7406,7417.754,2197456394848],[1676293200000,7417.754,7476.6,7417.8,7430.859,2201338765584],[1676379600000,7430.859,7440.4,7337,7352.21,2178039594439],[1676466000000,7352.21,7422,7351.4,7410.313,2195252259004],[1676552400000,7410.313,7413.6,7346.8,7346.765,2176426677526],[1676811600000,7346.765,7357.5,7331.3,7351.521,2177835378017],[1676898000000,7351.521,7351.5,7297,7336.299,2173326086160],[1676984400000,7336.299,7338.6,7267.8,7314.504,2166869472413],[1677070800000,7314.504,7314.5,7283.4,7285.397,2158246646765],[1677157200000,7285.397,7315.5,7278.7,7307.032,2165011879898],[1677416400000,7307.032,7307,7193.4,7224.811,2140650584628],[1677502800000,7224.811,7273.6,7224.8,7258.399,2150602303293],[1677589200000,7258.399,7271.4,7216.3,7251.601,2148565734041],[1677675600000,7251.601,7282.4,7242.2,7255.36,2149679479441],[1677762000000,7255.36,7292.5,7255.4,7283.57,2157918343524],[1678021200000,7283.57,7343.9,7291.2,7328.597,2171258530908],[1678107600000,7328.597,7370.3,7302.9,7364.652,2181940536286],[1678194000000,7364.652,7364.7,7288.7,7307.766,2165086893099],[1678280400000,7307.766,7328.5,7289.9,7311.124,2166081652214],[1678366800000,7311.124,7311.1,7134.5,7144.688,2116763686802],[1678626000000,7144.688,7151.4,7071.9,7108.846,2106649666874],[1678712400000,7108.846,7108.8,6950.6,7008.882,2077025996087],[1678798800000,7008.882,7068.9,7008.9,7068.923,2094818935833],[1678885200000,7068.923,7068.9,6911.1,6965.538,2064181404898],[1678971600000,6965.538,6996.5,6954.2,6994.796,2072963684294],[1679230800000,6994.796,6994.3,6895,6898.507,2044243276133],[1679317200000,6898.507,6991.9,6898.5,6955.391,2061099632446],[1679403600000,6955.391,7032,6955.4,7015.594,2078939710301],[1679490000000,7015.594,7015.6,6950.3,6968.614,2065018167661],[1679576400000,6968.614,6968.6,6923.2,6955.238,2061054521955],[1679835600000,6955.238,6989.3,6955.2,6961.984,2063053544118],[1679922000000,6961.984,7047.4,6962,7034.09,2084420851812],[1680008400000,7034.09,7052.3,7011.3,7050.334,2089234315039],[1680094800000,7050.334,7127.2,7050.3,7122.336,2110889708292],[1680181200000,7122.336,7183.1,7122.3,7177.755,2127314471075],[1680444000000,7177.755,7246.1,7177.8,7223.015,2140728435345],[1680530400000,7223.015,7239,7211.5,7236.021,2144583165409],[1680616800000,7236.021,7262.1,7218.3,7237.205,2144934271281],[1680703200000,7237.205,7245.3,7199.7,7218.981,2139532897188],[1681135200000,7218.981,7322.4,7219,7309.894,2166477321546],[1681221600000,7309.894,7370.1,7309.9,7343.876,2176548765996],[1681308000000,7343.876,7345.9,7312.8,7324.115,2170692043460],[1681394400000,7324.115,7363.5,7313.7,7361.578,2181795176015],[1681653600000,7361.578,7391.2,7361.6,7381.515,2187704088109],[1681740000000,7381.515,7381.5,7341.8,7360.178,2181380242184],[1681826400000,7360.178,7374.4,7356,7365.543,2175097675701],[1681912800000,7365.543,7377.1,7347,7362.194,2174108697604],[1681999200000,7362.194,7362.2,7314.9,7330.381,2164714059404],[1682258400000,7330.381,7332.6,7307.7,7321.99,2162236322138],[1682431200000,7321.99,7324.4,7285.3,7316.299,2160555772960],[1682517600000,7316.299,7324.7,7275.3,7292.748,2153843755752],[1682604000000,7292.748,7329.6,7292.7,7309.152,2158688708203],[1682863200000,7309.152,7368,7309.2,7334.561,2166192861182],[1682949600000,7334.561,7334.9,7248.1,7267.402,2146358152933],[1683036000000,7267.402,7267.4,7160.7,7197.402,2125684386119],[1683122400000,7197.402,7201.7,7141.8,7193.107,2124415750970],[1683208800000,7193.107,7220.2,7168.4,7220.01,2132361425941],[1683468000000,7220.01,7292.4,7220.2,7276.493,2149043003957],[1683554400000,7276.493,7276.5,7239.4,7264.084,2145378124860],[1683640800000,7264.084,7267.1,7236.2,7255.738,2142913204539],[1683727200000,7255.738,7266.5,7230.8,7251.92,2141785548471],[1683813600000,7251.92,7257.3,7233.8,7256.65,2143182728216],[1684072800000,7256.65,7267.1,7235.1,7267.125,2146895927582],[1684159200000,7267.125,7278.7,7234.7,7234.685,2137312263065],[1684245600000,7234.685,7234.7,7159.8,7199.242,2126841670628],[1684332000000,7199.242,7258.6,7199.2,7236.784,2137932364565],[1684418400000,7236.784,7292.6,7236.8,7279.523,2150558522398],[1684677600000,7279.523,7285,7249.6,7263.253,2145751970895],[1684764000000,7263.253,7288.1,7259.9,7259.887,2144757749828],[1684850400000,7259.887,7259.9,7208.6,7213.797,2131141438516],[1684936800000,7213.797,7213.8,7130.3,7138.159,2108796151715],[1685023200000,7138.159,7156,7129,7154.755,2113698998622],[1685282400000,7154.755,7254.8,7154.8,7217.369,2132196861485],[1685368800000,7217.369,7227.2,7204.6,7209.278,2129806563821],[1685455200000,7209.278,7209.3,7091.3,7091.311,2094955816742],[1685541600000,7091.311,7131.9,7077.9,7110.806,2100715206673],[1685628000000,7110.806,7165.8,7110.8,7145.138,2110857825017],[1685887200000,7145.138,7233.2,7145.1,7216.269,2131871663292],[1685973600000,7216.269,7216.3,7125.9,7129.636,2106278188361],[1686060000000,7129.636,7164.2,7118,7117.989,2102837351285],[1686146400000,7117.989,7132,7093.5,7099.658,2097421854524],[1686232800000,7099.658,7131.2,7099.7,7122.513,2104173960779],[1686578400000,7122.513,7138.9,7101.3,7138.86,2109003102261],[1686664800000,7138.86,7167.6,7135.7,7161.745,2115763954027],[1686751200000,7161.745,7197.7,7158.8,7175.325,2119775701056],[1686837600000,7175.325,7262.1,7175.3,7251.246,2142205005472],[1687096800000,7251.246,7302.6,7246.2,7294.893,2154953699990],[1687183200000,7294.893,7368.4,7294.9,7357.833,2173530228110],[1687269600000,7357.833,7357.8,7314.9,7314.905,2160849268443],[1687356000000,7314.905,7314.9,7187.1,7195.489,2125573241613],[1687442400000,7195.489,7195.7,7087.9,7099.231,2097138190292],[1687701600000,7099.231,7099.5,7054.8,7078.654,2091059881977],[1687788000000,7078.654,7125.7,7078.7,7118.212,2102745264604],[1687874400000,7118.212,7215.2,7118.2,7196.541,2125883979547],[1687960800000,7196.541,7223.2,7189.2,7194.911,2125402625376],[1688047200000,7194.911,7209,7165.7,7203.299,2127880440096],[1688306400000,7203.299,7251.6,7199.5,7246.119,2140529583300],[1688392800000,7246.119,7285.8,7232.1,7279.04,2150254489712],[1688479200000,7279.04,7281.8,7247.6,7253.173,2142613283245],[1688565600000,7253.173,7253.2,7145.5,7163.445,2116107367457],[1688652000000,7163.445,7163.4,7023.6,7042.272,2080312507339],[1688911200000,7042.272,7085.2,6998.1,7004.033,2069016586166],[1688997600000,7004.033,7108.9,7004,7108.854,2099981100960],[1689084000000,7108.854,7158.5,7108.9,7135.673,2107903526054],[1689170400000,7135.673,7256.5,7135.7,7246.907,2140762223857],[1689256800000,7246.907,7313.7,7246.9,7303.079,2157355641701],[1689516000000,7303.079,7307.9,7278.4,7298.511,2156006237964],[1689602400000,7298.511,7298.5,7261.1,7283.775,2151653307582],[1689688800000,7283.775,7333.1,7283.8,7323.722,2163453786872],[1689775200000,7323.722,7383.3,7322.9,7325.049,2163845872794],[1689861600000,7325.049,7325,7288.8,7313.887,2160548506839],[1690120800000,7313.887,7333.2,7306.4,7306.411,2158490423100],[1690207200000,7306.411,7344.9,7306.4,7339.671,2168316301138],[1690293600000,7339.671,7421.3,7339.7,7402.006,2186731610212],[1690380000000,7402.006,7472.3,7388,7455.917,2202657962059],[1690466400000,7455.917,7455.9,7356.4,7403.647,2187216353371],[1690725600000,7403.647,7434.3,7374.3,7410.424,2189218449014],[1690812000000,7410.424,7470.1,7410.4,7450.709,2201119623141],[1690898400000,7450.709,7450.7,7342.5,7354.599,2172726405965],[1690984800000,7354.599,7354.6,7287.9,7311.684,2160048229987],[1691071200000,7311.684,7325.4,7285.5,7325.34,2164082592134],[1691330400000,7325.34,7325.7,7294.6,7309.2,2159314328336],[1691416800000,7309.2,7342.5,7309.2,7311.144,2159888653748],[1691503200000,7311.144,7341.5,7308,7337.956,2167809413892],[1691589600000,7337.956,7357.4,7320.9,7357.392,2173551445542],[1691676000000,7357.392,7361.2,7329.3,7340.134,2168453111647],[1691935200000,7340.134,7340.1,7259.1,7276.95,2149786951417],[1692021600000,7276.95,7329.3,7271.9,7304.961,2158062148289],[1692108000000,7304.961,7305,7185.2,7195.174,2125628362476],[1692194400000,7195.174,7195.2,7106.8,7146,2111101008425],[1692280800000,7146,7167.7,7124.5,7148.062,2111710159521],[1692540000000,7148.062,7148.1,7115.5,7115.47,2102081796515],[1692626400000,7115.47,7125,7090,7121.607,2103894934655],[1692712800000,7121.607,7174.2,7115.8,7148.416,2111771630608],[1692799200000,7148.416,7194.4,7148.4,7182.109,2121725305120],[1692885600000,7182.109,7182.1,7091.8,7115.181,2101953394021],[1693144800000,7115.181,7161.7,7115.2,7159.84,2115146573555],[1693231200000,7159.84,7210.5,7159.2,7210.46,2130100563611],[1693317600000,7210.46,7317.9,7210.5,7297.745,2155886235585],[1693404000000,7297.745,7310.1,7291.3,7305.269,2158816488389],[1693490400000,7305.269,7305.3,7268.1,7278.297,2150845793660],[1693749600000,7278.297,7340.9,7278.3,7318.82,2162820782132],[1693836000000,7318.82,7319.4,7270.6,7314.278,2161478780361],[1693922400000,7314.278,7314.3,7253.2,7257.052,2145455694206],[1694008800000,7257.052,7257.1,7157.1,7171.013,2119979562651],[1694095200000,7171.013,7178,7134.8,7156.691,2115745705550],[1694354400000,7156.691,7192.3,7134,7192.315,2126277305058],[1694440800000,7192.315,7208.3,7155.8,7206.853,2130575249931],[1694527200000,7206.853,7206.9,7140.6,7153.912,2114817001602],[1694613600000,7153.912,7199.7,7146,7186.547,2124464497470],[1694700000000,7186.547,7319.8,7186.5,7279.033,2151805034576],[1694959200000,7279.033,7279,7223.5,7230.374,2143038532312],[1695045600000,7230.374,7230.4,7187.5,7196.628,2133036514111],[1695132000000,7196.628,7196.6,7148.9,7163.33,2123167092510],[1695218400000,7163.33,7163.3,7058.6,7065.234,2094092016757],[1695304800000,7065.234,7068.8,6957.2,7068.837,2095159992215],[1695564000000,7068.837,7076.5,7022.9,7076.529,2099036358615],[1695650400000,7076.529,7076.5,7023.8,7038.192,2087664778455],[1695736800000,7038.192,7038.2,7002.8,7030.346,2085831269092],[1695823200000,7030.346,7052.7,7003.4,7024.755,2084172556785],[1695909600000,7024.755,7065.3,7024.8,7048.637,2091258013214],[1696165200000,7048.637,7051.5,7014.9,7033.206,2086679994278],[1696251600000,7033.206,7033.2,6908.3,6943.414,2060039625588],[1696338000000,6943.414,6943.4,6871,6890.247,2044265370700],[1696424400000,6890.247,6935,6885.5,6925.489,2054721344883],[1696510800000,6925.489,6972.9,6922.6,6954.169,2063230544982],[1696770000000,6954.169,6998.9,6954.2,6970.158,2067974260710],[1696856400000,6970.158,7058.4,6970.2,7040.637,2089162128545],[1696942800000,7040.637,7092.7,7040.6,7088.414,2103338930357],[1697029200000,7088.414,7112.7,7083.2,7090.976,2104099040881],[1697115600000,7090.976,7091,7016.8,7051.027,2092245215899],[1697374800000,7051.027,7051,7022.6,7026.55,2084981962955],[1697461200000,7026.55,7100.3,7026.5,7056.093,2093748322932],[1697547600000,7056.093,7078.5,7044.6,7077.608,2098609308028],[1697634000000,7077.608,7077.6,6952.3,6981.605,2070142828637],[1697720400000,6981.605,6981.6,6878.3,6900.723,2046160438266],[1697979600000,6900.723,6900.7,6831.3,6844.077,2029363926095],[1698066000000,6844.077,6878.5,6837.7,6856.859,2033153931672],[1698152400000,6856.859,6897.4,6832.2,6854.34,2032407113667],[1698238800000,6854.34,6854.3,6777.4,6812.319,2019947350068],[1698325200000,6812.319,6845.7,6809.7,6826.859,2024595162572],[1698584400000,6826.859,6829.5,6751.3,6772.927,2008600980179],[1698670800000,6772.927,6816.4,6770.4,6780.678,2010899726309],[1698757200000,6780.678,6838.3,6780.7,6838.305,2027989638280],[1698843600000,6838.305,6928.5,6838.3,6899.731,2046206348894],[1698930000000,6899.731,6989.4,6899.7,6978.202,2070312437053],[1699189200000,6978.202,7009.1,6978,6997.384,2075951267317],[1699275600000,6997.384,7001.3,6951.9,6977.073,2069925636481],[1699362000000,6977.073,6999.5,6967.4,6995.447,2075376638250],[1699448400000,6995.447,7045.5,6995.4,7014.896,2081146542953],[1699534800000,7014.896,7018.2,6964.2,6976.494,2070009229201],[1699794000000,6976.494,6984,6948.8,6948.837,2061803004821],[1699880400000,6948.837,7013,6948.8,7006.712,2078975197478],[1699966800000,7006.712,7125.6,7006.7,7105.901,2108405929632],[1700053200000,7105.901,7109.8,7050.1,7058.416,2094316426747],[1700139600000,7058.416,7062.3,7036.5,7049.387,2091946422127],[1700398800000,7049.387,7072.4,7048.5,7058.423,2094627815444],[1700485200000,7058.423,7089.6,7058.4,7078.207,2100498875800],[1700571600000,7078.207,7090.4,7061.9,7073.373,2099251639301],[1700658000000,7073.373,7073.4,7026.9,7029.18,2086135792617],[1700744400000,7029.18,7064.8,7028.2,7040.755,2089867337294],[1701003600000,7040.755,7054.3,6987.6,6987.642,2074102171471],[1701090000000,6987.642,7049.2,6985.5,7015.218,2082287432429],[1701176400000,7015.218,7056.6,7014.1,7035.347,2088262099573],[1701262800000,7035.347,7087.3,7022.6,7087.334,2103683965476],[1701349200000,7087.334,7087.3,7041.4,7073.178,2099482296622],[1701608400000,7073.178,7167.6,7073.2,7124.654,2114761548618],[1701694800000,7124.654,7124.7,7041.1,7061.554,2096031942560],[1701781200000,7061.554,7194,7061.6,7178.355,2130701102066],[1701867600000,7178.355,7178.9,7150.4,7173.343,2129213428879],[1701954000000,7173.343,7194.9,7143.3,7194.917,2135617254460],[1702213200000,7194.917,7226.8,7189.9,7199.04,2136841169590],[1702299600000,7199.04,7241.3,7196.3,7235.287,2147599979938],[1702386000000,7235.287,7271.1,7234.3,7257.788,2154278687282],[1702472400000,7257.788,7380.2,7257.8,7377.856,2189917710135],[1702558800000,7377.856,7462.2,7377.9,7442.691,2209162341735],[1702818000000,7442.691,7444,7406.4,7426.358,2210932626855],[1702904400000,7426.358,7494.1,7425.1,7489.071,2229603268252],[1702990800000,7489.071,7552.3,7489.1,7537.884,2244135483530],[1703077200000,7537.884,7537.9,7486.9,7504.121,2234083756426],[1703163600000,7504.121,7521.9,7497,7501.552,2233319154589],[1703595600000,7501.552,7593.4,7501.6,7561.223,2251627231808],[1703682000000,7561.223,7614.3,7561.2,7614.278,2267426010079],[1703768400000,7614.278,7614.3,7576.7,7590.818,2260440139081],[1704114000000,7590.818,7632.7,7584.5,7627.788,2271449085631],[1704200400000,7627.788,7627.8,7521.9,7523.2,2240304359650],[1704286800000,7523.2,7529.9,7481.1,7494.098,2231638067868],[1704373200000,7494.098,7514.3,7488.2,7489.072,2230141517538],[1704632400000,7489.072,7504.2,7441.8,7451.548,2218967304268],[1704718800000,7451.548,7541.9,7451.5,7520.524,2239507374062],[1704805200000,7520.524,7520.5,7465.2,7468.459,2224003185821],[1704891600000,7468.459,7517.2,7467.2,7506.026,2235190114380],[1704978000000,7506.026,7506,7474.3,7498.284,2232884775765],[1705237200000,7498.284,7505.1,7477.6,7496.266,2232283646964],[1705323600000,7496.266,7496.3,7402.3,7414.794,2208022482603],[1705410000000,7414.794,7418.9,7372.6,7393.084,2201557495360],[1705496400000,7393.084,7393.1,7322,7346.477,2187678652389],[1705582800000,7346.477,7446.8,7346.5,7421.237,2209941284961],[1705842000000,7421.237,7483,7421.2,7476.567,2226417656552],[1705928400000,7476.567,7530.3,7476.6,7514.942,2237845389866],[1706014800000,7514.942,7536.4,7498.9,7519.19,2239110113959],[1706101200000,7519.19,7558.8,7519.2,7555.363,2249882174860],[1706446800000,7555.363,7583.6,7544.3,7578.445,2256755521780],[1706533200000,7578.445,7630.5,7578.4,7600.194,2263232104855],[1706619600000,7600.194,7682.3,7570.2,7680.718,2286705772260],[1706706000000,7680.718,7680.7,7579.5,7588.192,2259158975258],[1706792400000,7588.192,7703.6,7588.2,7699.4,2292267838418],[1707051600000,7699.4,7699.4,7593.3,7625.855,2270371837760],[1707138000000,7625.855,7625.9,7542,7581.58,2257190358307],[1707224400000,7581.58,7645,7581.6,7615.841,2267390525403],[1707310800000,7615.841,7662.4,7615.8,7639.25,2274359905572],[1707397200000,7639.25,7655.9,7628.5,7644.841,2275830800557],[1707656400000,7644.841,7644.8,7609.4,7614.922,2266924190843],[1707742800000,7614.922,7632.7,7599,7603.583,2263882911779],[1707829200000,7603.583,7603.6,7489.4,7547.735,2247254816236],[1707915600000,7547.735,7621.3,7538.7,7605.717,2264518175647],[1708002000000,7605.717,7681.1,7605.7,7658.317,2280179444724],[1708261200000,7658.317,7683.3,7653.2,7665.1,2282199025271],[1708347600000,7665.1,7670.9,7633.8,7659.049,2280397189714],[1708434000000,7659.049,7659,7585.6,7608.356,2265304159246],[1708520400000,7608.356,7616.4,7584.7,7611.243,2266163528771],[1708606800000,7611.243,7661.2,7611.2,7643.585,2276051030020],[1708866000000,7643.585,7683.3,7636.5,7652.843,2278807831373],[1708952400000,7652.843,7664.8,7610.8,7663.007,2281834392111],[1709038800000,7663.007,7682.3,7637.6,7660.421,2281064284931],[1709125200000,7660.421,7703.8,7631,7698.699,2292894261115],[1709211600000,7698.699,7745.6,7696.5,7745.611,2306722282606],[1709470800000,7745.611,7769.1,7726.4,7735.79,2303797439143],[1709557200000,7735.79,7752.2,7711.7,7724.2,2300345853480],[1709643600000,7724.2,7738.2,7695.2,7733.537,2303126440852],[1709730000000,7733.537,7767.1,7719.5,7763.714,2312113418465],[1709816400000,7763.714,7853.1,7763.7,7846.975,2336909401428],[1710075600000,7846.975,7847,7696.8,7704.219,2294395152022],[1710162000000,7704.219,7736.7,7701.2,7712.529,2296869973841],[1710248400000,7712.529,7741.8,7710.6,7729.444,2301907517027],[1710334800000,7729.444,7744.2,7700.4,7713.625,2297196402809],[1710421200000,7713.625,7713.6,7591.4,7670.276,2284286805006],[1710680400000,7670.276,7679.5,7642,7675.845,2281256766966],[1710766800000,7675.845,7708,7666.9,7703.225,2289394257709],[1710853200000,7703.225,7738.1,7694.6,7695.757,2287174796115],[1710939600000,7695.757,7787.2,7695.8,7781.966,2312796072240],[1711026000000,7781.966,7786.8,7738.6,7770.551,2309403398261],[1711285200000,7770.551,7844.4,7770.6,7811.939,2321704055745],[1711371600000,7811.939,7812.3,7775.7,7780.232,2312280588705],[1711458000000,7780.232,7819.6,7771.8,7819.609,2323983381484],[1711544400000,7819.609,7901.2,7819.6,7896.858,2346941952098],[1711976400000,7896.858,7910.5,7867.8,7887.869,2344270159130],[1712062800000,7887.869,7895.7,7770.9,7782.535,2312965056162],[1712149200000,7782.535,7834.4,7782.5,7817.338,2323308574689],[1712235600000,7817.338,7817.3,7741.5,7773.27,2310211577915],[1712498400000,7773.27,7801.5,7769.4,7789.077,2314909441533],[1712584800000,7789.077,7835.1,7789.1,7824.244,2325360862795],[1712671200000,7824.244,7869.3,7824.2,7848.45,2332555007552],[1712757600000,7848.45,7848.5,7752.1,7813.575,2322190243724],[1712844000000,7813.575,7813.6,7765.3,7788.082,2314613613530],[1713103200000,7788.082,7788.9,7735.2,7752.526,2305361420209],[1713189600000,7752.526,7752.5,7585.8,7612.494,2264158991432],[1713276000000,7612.494,7636.6,7596.7,7605.59,2262028214911],[1713362400000,7605.59,7656.8,7605.6,7642.109,2272889400238],[1713448800000,7642.109,7642.1,7492.6,7567.283,2250634844127],[1713708000000,7567.283,7678.6,7567.3,7649.163,2274987507147],[1713794400000,7649.163,7694.9,7648.5,7683.511,2285203126399],[1713880800000,7683.511,7724,7679.7,7683.004,2285269260715],[1714053600000,7683.004,7683,7568.1,7575.911,2253414945094],[1714312800000,7575.911,7646.4,7575.9,7637.375,2271697308332],[1714399200000,7637.375,7664.1,7623.4,7664.075,2279638815725],[1714485600000,7664.075,7664.1,7556.5,7569.946,2251640740407],[1714572000000,7569.946,7616,7569.9,7586.971,2256704685308],[1714658400000,7586.971,7640.2,7587,7628.966,2269195940210],[1714917600000,7628.966,7684.1,7629,7682.371,2285080864430],[1715004000000,7682.371,7793.3,7682.4,7793.323,2319637447317],[1715090400000,7793.323,7814.9,7788.1,7804.486,2322960159825],[1715176800000,7804.486,7804.3,7715.2,7721.637,2297781474829],[1715263200000,7721.637,7768.5,7721.6,7748.964,2308223965051],[1715522400000,7748.964,7750,7721.5,7750.026,2308540326446],[1715608800000,7750.026,7750,7714.6,7726.764,2301611079179],[1715695200000,7726.764,7784.8,7726.8,7753.701,2309634997038],[1715781600000,7753.701,7900.2,7753.7,7881.289,2347640429081],[1715868000000,7881.289,7885.1,7810.3,7814.372,2327707497143],[1716127200000,7814.372,7873.8,7814.4,7863.655,2342751644122],[1716213600000,7863.655,7870.2,7841.5,7851.676,2339182697877],[1716300000000,7851.676,7879.6,7848.1,7848.135,2338127830796],[1716386400000,7848.135,7848.1,7764.6,7811.803,2327303584194],[1716472800000,7811.803,7811.8,7716.9,7727.592,2302215589756],[1716732000000,7727.592,7793.2,7734.3,7788.305,2320303308130],[1716818400000,7788.305,7801.4,7765.7,7766.711,2313869946918],[1716904800000,7766.711,7766.7,7660.9,7665.633,2283756436073],[1716991200000,7665.633,7665.6,7601.5,7628.204,2272605654441],[1717077600000,7628.204,7701.7,7628.2,7701.739,2294513258046],[1717336800000,7701.739,7779,7701.7,7761.027,2312176517547],[1717423200000,7761.027,7768.2,7737.1,7737.056,2305035039845],[1717509600000,7737.056,7774.3,7728.6,7769.002,2314552425872],[1717596000000,7769.002,7837.8,7769,7821.766,2330272056857],[1717682400000,7821.766,7861.8,7821.8,7860.024,2341669899554],[1718028000000,7860.024,7860,7735.1,7755.376,2311623957697],[1718114400000,7755.376,7755.4,7699.2,7715.511,2299741331220],[1718200800000,7715.511,7777.8,7714,7749.73,2309940891973],[1718287200000,7749.73,7751.8,7718,7724.258,2302348573950],[1718546400000,7724.258,7730.1,7698.2,7700.268,2295198000506],[1718632800000,7700.268,7780.4,7700.3,7778.084,2318392333132],[1718719200000,7778.084,7787.5,7755.2,7769.722,2315899912654],[1718805600000,7769.722,7772,7753.4,7769.437,2312936001246],[1718892000000,7769.437,7796.9,7753.9,7795.974,2320836131946],[1719151200000,7795.974,7796.1,7730.5,7733.687,2300992791880],[1719237600000,7733.687,7838.8,7737,7838.788,2332263439914],[1719324000000,7838.788,7838.8,7750.5,7783.006,2315666762278],[1719410400000,7783.006,7783,7654.2,7759.595,2308701207658],[1719496800000,7759.595,7819,7754.9,7767.47,2311044231145],[1719756000000,7767.47,7767.5,7710.3,7750.744,2306067764606],[1719842400000,7750.744,7754.4,7702.5,7718.17,2296376024058],[1719928800000,7718.17,7744.1,7718.2,7739.877,2302812021473],[1720015200000,7739.877,7835.7,7739.9,7831.836,2330172410790],[1720101600000,7831.836,7831.8,7807.7,7822.26,2327345894952],[1720360800000,7822.26,7822.3,7759.5,7763.165,2309763433613],[1720447200000,7763.165,7832.3,7763.2,7829.708,2329561912147],[1720533600000,7829.708,7829.7,7782,7816.807,2325723619194],[1720620000000,7816.807,7902.6,7816.8,7889.642,2347393918637],[1720706400000,7889.642,7969.1,7889,7959.28,2368113205034],[1720965600000,7959.28,8037.3,7959.3,8017.624,2385472357522],[1721052000000,8017.624,8018,7996.9,7999.319,2380026113103],[1721138400000,7999.319,8083.7,7999.3,8057.892,2397453143140],[1721224800000,8057.892,8070.4,8026.2,8036.518,2391093829777],[1721311200000,8036.518,8036.5,7923.6,7971.591,2371776265153],[1721570400000,7971.591,7971.6,7902.4,7931.739,2353477549701],[1721656800000,7931.739,7993.3,7931.7,7971.132,2365166142206],[1721743200000,7971.132,7973.8,7944.3,7963.72,2362966890580],[1721829600000,7963.72,7963.7,7861.2,7861.209,2332550074989],[1721916000000,7861.209,7938.3,7861.2,7921.267,2350370290229],[1722175200000,7921.267,8000,7921.3,7989.641,2370658129350],[1722261600000,7989.641,7989.6,7894.3,7953.178,2359838929356],[1722348000000,7953.178,8092.3,7952.8,8092.334,2401128586810],[1722434400000,8092.334,8148.7,8092.3,8114.666,2407755099839],[1722520800000,8114.666,8114.7,7920,7943.235,2356888651127],[1722780000000,7943.235,7943.2,7635.5,7649.556,2269749282516],[1722866400000,7649.556,7713.7,7628.1,7680.642,2278973020385],[1722952800000,7680.642,7738.2,7643.3,7699.83,2284666242102],[1723039200000,7699.83,7703.4,7644.2,7681.98,2279369840219],[1723125600000,7681.98,7795.1,7682,7777.702,2307772285238],[1723384800000,7777.702,7836.8,7777.7,7813.668,2318444002807],[1723471200000,7813.668,7835.2,7801.6,7826.838,2322351706763],[1723557600000,7826.838,7910.2,7826.8,7850.701,2329432177021],[1723644000000,7850.701,7898.7,7846.6,7865.519,2333829078950],[1723730400000,7865.519,7976.9,7865.5,7971.051,2365141992148],[1723989600000,7971.051,7990.9,7950.6,7980.446,2367929590066],[1724076000000,7980.446,8025.2,7980.4,7997.731,2373058557015],[1724162400000,7997.731,8010.5,7951.5,8010.499,2376846984529],[1724248800000,8010.499,8039.7,8010.5,8026.964,2381644771715],[1724335200000,8026.964,8027,7990.3,8023.915,2380740029279],[1724594400000,8023.915,8086.7,8023.9,8084.518,2398721165467],[1724680800000,8084.518,8107.3,8062.4,8071.155,2394756513149],[1724767200000,8071.155,8071.4,8008.9,8071.435,2394784009187],[1724853600000,8071.435,8071.4,8017.7,8045.129,2386978839834],[1724940000000,8045.129,8091.9,8045.1,8091.854,2400842242880],[1725199200000,8091.854,8116.9,8041.3,8109.917,2406201389568],[1725285600000,8109.917,8110.2,8073.7,8103.228,2403728455914],[1725372000000,8103.228,8103.2,7928.5,7950.479,2358417448272],[1725458400000,7950.479,7991.8,7950.5,7982.377,2367879539313],[1725544800000,7982.377,8030.3,7982.4,8013.383,2377077243017],[1725804000000,8013.383,8013.4,7918.9,7988.09,2369494237719],[1725890400000,7988.09,8057.9,7988.1,8011.938,2376568259725],[1725976800000,8011.938,8024.5,7963.9,7987.871,2369429362549],[1726063200000,7987.871,8079,7979.5,8075.728,2395490347026],[1726149600000,8075.728,8143.6,8075.7,8099.946,2403105200653],[1726408800000,8099.946,8145,8099.9,8121.6,2409529353606],[1726495200000,8121.6,8150.5,8121.6,8140.903,2415256454700],[1726581600000,8140.903,8153.5,8114.1,8142.067,2415601651029],[1726668000000,8142.067,8200.3,8133.1,8191.924,2430393445142],[1726754400000,8191.924,8246.2,8188,8209.467,2435598033626],[1727013600000,8209.467,8209.5,8131.5,8152.95,2424313644932],[1727100000000,8152.95,8172.7,8111.3,8141.972,2420876095537],[1727186400000,8141.972,8179.1,8115,8126.361,2416234445470],[1727272800000,8126.361,8207.7,8126.4,8203.659,2436255482566],[1727359200000,8203.659,8225.5,8203.7,8212.242,2438804377055],[1727618400000,8212.242,8285.7,8212.2,8269.83,2456462344728],[1727704800000,8269.83,8269.8,8186.6,8208.925,2438371277320],[1727791200000,8208.925,8214.9,8176.8,8198.189,2435182233692],[1727877600000,8198.189,8221.7,8186.1,8205.189,2437261481147],[1727964000000,8205.189,8205.2,8107.6,8150.002,2420868778824],[1728219600000,8150.002,8210.6,8147.5,8205.4,2437324212193],[1728306000000,8205.4,8223.5,8164.8,8176.948,2428872903873],[1728392400000,8176.948,8226.7,8173.8,8187.379,2431971137794],[1728478800000,8187.379,8242.8,8187.4,8222.978,2442545469214],[1728565200000,8222.978,8228.3,8200,8214.509,2440029959305],[1728824400000,8214.509,8271.8,8214.5,8252.81,2451406720758],[1728910800000,8252.81,8331.7,8252.8,8318.369,2470880354629],[1728997200000,8318.369,8318.4,8274.3,8284.749,2460893844282],[1729083600000,8284.749,8384.5,8284.7,8355.92,2482034475422],[1729170000000,8355.92,8355.9,8261.5,8283.234,2460443992087],[1729429200000,8283.234,8356.4,8283.8,8344.393,2478610584666],[1729515600000,8344.393,8344.4,8201.6,8205.674,2437405683590],[1729602000000,8205.674,8232.6,8196.2,8216.014,2440476944002],[1729688400000,8216.014,8247.5,8183.8,8206.255,2437578058544],[1729774800000,8206.255,8248.1,8206.3,8211.287,2439072991298],[1730034000000,8211.287,8226.5,8199.7,8221.524,2442113691218],[1730120400000,8221.524,8272.1,8221.5,8249.244,2450647493540],[1730206800000,8249.244,8259.4,8167.3,8180.361,2430183929881],[1730293200000,8180.361,8184.4,8129.6,8160.029,2424143930745],[1730379600000,8160.029,8160,8063.2,8118.832,2412234761444],[1730638800000,8118.832,8180.4,8118.8,8164.589,2425829907719],[1730725200000,8164.589,8165.1,8113.4,8131.825,2416095424849],[1730811600000,8131.825,8224.2,8131.8,8199.546,2436216404386],[1730898000000,8199.546,8231,8150.1,8226.301,2444165696286],[1730984400000,8226.301,8319.4,8226.3,8295.134,2464617065712],[1731243600000,8295.134,8295.1,8246.7,8266.221,2456026634862],[1731330000000,8266.221,8266.2,8215.8,8255.627,2452878896702],[1731416400000,8255.627,8255.6,8139.1,8193.357,2434377409124],[1731502800000,8193.357,8239.4,8193.4,8223.953,2443468160891],[1731589200000,8223.953,8285.2,8224,8285.15,2461650749756],[1731848400000,8285.15,8317.7,8244.3,8300.168,2466112840920],[1731934800000,8300.168,8446.4,8300.2,8374.026,2488304847119],[1732021200000,8374.026,8379.8,8318.2,8326.286,2474119143240],[1732107600000,8326.286,8362.8,8305.4,8322.96,2473130947944],[1732194000000,8322.96,8416.4,8323,8393.849,2494195254737],[1732453200000,8393.849,8462.1,8393.8,8417.637,2501263893771],[1732539600000,8417.637,8433,8352.8,8359.449,2483973436040],[1732626000000,8359.449,8417.3,8359.4,8406.666,2498003675681],[1732712400000,8406.666,8477.1,8406.7,8444.34,2509664134117],[1732798800000,8444.34,8444.3,8390.1,8436.232,2507254484851],[1733058000000,8436.232,8466.4,8434.6,8447.852,2510708113984],[1733144400000,8447.852,8514.5,8447.9,8495.217,2524785016865],[1733230800000,8495.217,8497.8,8429.2,8462.604,2515092315276],[1733317200000,8462.604,8494.5,8462.3,8474.917,2518751808776],[1733403600000,8474.917,8474.9,8419.1,8420.851,2502683213273],[1733662800000,8420.851,8423,8371.1,8422.99,2503319138170],[1733749200000,8422.99,8447.7,8360.1,8392.969,2494396728239],[1733835600000,8392.969,8395.9,8342.1,8353.597,2488287482545],[1733922000000,8353.597,8386.4,8326.6,8330.255,2481334656074],[1734008400000,8330.255,8330.3,8263.5,8295.956,2471117952005],[1734267600000,8295.956,8296,8241,8249.481,2457274623704],[1734354000000,8249.481,8327.3,8236.7,8313.996,2476491623343],[1734440400000,8313.996,8342.9,8296.5,8309.37,2475113628905],[1734526800000,8309.37,8309.4,8125.7,8168.221,2433069702991],[1734613200000,8168.221,8168.2,8051.2,8066.963,2402907720737],[1734872400000,8066.963,8201.6,8067,8201.579,2442243344274],[1734958800000,8201.579,8226.8,8193.5,8220.862,2447985437257],[1735218000000,8220.862,8281.4,8220.2,8261.8,2460175653685],[1735477200000,8261.8,8261.8,8184.2,8235.014,2452816832724],[1735563600000,8235.014,8235,8159.1,8159.143,2430218612180],[1735736400000,8159.143,8204.2,8146.6,8201.241,2442757444731],[1735822800000,8201.241,8263.9,8200.2,8250.494,2457427597874],[1736082000000,8250.494,8292.3,8242.4,8257.447,2459498550479],[1736168400000,8257.447,8297.6,8257.4,8285.095,2467733540521],[1736254800000,8285.095,8370.7,8262.3,8349.145,2486811220254],[1736341200000,8349.145,8349.1,8291.9,8329.17,2480861450824],[1736427600000,8329.17,8356.2,8262.2,8294.073,2470407885022],[1736686800000,8294.073,8294.1,8160.7,8191.919,2439981056115],[1736773200000,8191.919,8253.8,8191.9,8231.003,2451622266915],[1736859600000,8231.003,8263.5,8212.9,8213.272,2446341039074],[1736946000000,8213.272,8345.6,8213.3,8326.96,2480203155788],[1737032400000,8326.96,8346.8,8303,8310.383,2475265821938],[1737291600000,8310.383,8356.4,8310.4,8347.39,2486288362587],[1737378000000,8347.39,8453.3,8347.4,8402.39,2502670253214],[1737464400000,8402.39,8455.6,8396.3,8429.787,2510830603576],[1737550800000,8429.787,8429.8,8366,8378.713,2496059978355],[1737637200000,8378.713,8421.1,8378.7,8408.868,2505043197827],[1737982800000,8408.868,8427.1,8386.5,8399.074,2502125534804],[1738069200000,8399.074,8481.6,8396.4,8447.012,2516406304738],[1738155600000,8447.012,8515.7,8444.1,8493.697,2530314031031],[1738242000000,8493.697,8566.9,8493.7,8532.3,2541814149726],[1738501200000,8532.3,8532.3,8353.9,8379.358,2496251967611],[1738587600000,8379.358,8446.8,8374,8373.976,2494648655211],[1738674000000,8373.976,8441.2,8374,8416.865,2507425517309],[1738760400000,8416.865,8523.2,8416.9,8520.707,2538360453643],[1738846800000,8520.707,8532.6,8498.7,8511.429,2535596588937],[1739106000000,8511.429,8511.4,8445.3,8482.778,2526433404479],[1739192400000,8482.778,8515.3,8480.6,8484,2526797437152],[1739278800000,8484,8535.3,8469.7,8535.258,2542063451956],[1739365200000,8535.258,8575.2,8534.6,8539.952,2543461674197],[1739451600000,8539.952,8615.2,8540,8555.806,2548183343251],[1739710800000,8555.806,8555.8,8480.2,8537.109,2538527057310],[1739797200000,8537.109,8544.7,8468.7,8481.008,2521845128388],[1739883600000,8481.008,8482,8389.4,8419.186,2503462143456],[1739970000000,8419.186,8419.2,8287.8,8322.82,2474807508238],[1740056400000,8322.82,8354,8289.7,8296.205,2466893621361],[1740315600000,8296.205,8310,8216.3,8308.242,2470472944754],[1740402000000,8308.242,8308.2,8227.6,8251.906,2457648939679],[1740488400000,8251.906,8251.9,8210.1,8240.676,2454304423406],[1740574800000,8240.676,8300,8240.7,8268.216,2462506555993],[1740661200000,8268.216,8268.2,8155.5,8172.354,2433956286840],[1740920400000,8172.354,8251.9,8172.4,8245.651,2455786252834],[1741006800000,8245.651,8245.7,8150.2,8198.062,2441612755573],[1741093200000,8198.062,8198.1,8096,8141.113,2424651847194],[1741179600000,8141.113,8179.7,8076.4,8094.713,2409950471196],[1741266000000,8094.713,8094.7,7946.4,7948.168,2366321169283],[1741525200000,7948.168,7978.6,7948.1,7962.296,2370527290638],[1741611600000,7962.296,7962.3,7818.3,7890.105,2348881221023],[1741698000000,7890.105,7890.1,7733.5,7786.238,2317960138104],[1741784400000,7786.238,7821.1,7746.4,7749.066,2306894062847],[1741870800000,7749.066,7795.3,7740.1,7789.677,2318984014536],[1742130000000,7789.677,7858.5,7792.3,7854.062,2338151466269],[1742216400000,7854.062,7922.9,7850,7860.417,2340043332189],[1742302800000,7860.417,7868.5,7808.8,7828.252,2330467832558],[1742389200000,7828.252,7931.2,7828.3,7918.891,2357450984088],[1742475600000,7918.891,7962.6,7905.1,7931.231,2361124572157],[1742734800000,7931.231,7939.2,7899.5,7936.885,2380975888778],[1742821200000,7936.885,7994,7936.9,7942.459,2382647873923],[1742907600000,7942.459,8014.9,7942.5,7998.968,2399600046276],[1742994000000,7998.968,7999,7936.2,7969.045,2390623305061],[1743080400000,7969.045,8001,7941.5,7982.009,2394512488183],[1743339600000,7982.009,7982,7843,7843.424,2352938384841],[1743426000000,7843.424,7925.2,7843.4,7925.163,2377459311946],[1743512400000,7925.163,7978.4,7925.2,7934.549,2380274943820],[1743598800000,7934.549,7934.5,7768,7859.727,2357829274786],[1743685200000,7859.727,7859.7,7664.2,7667.846,2300267144034],[1743948000000,7667.846,7667.8,7169.2,7343.255,2202893368275],[1744034400000,7343.255,7510,7343.3,7509.976,2252907953998],[1744120800000,7509.976,7510,7349,7374.951,2212402063096],[1744207200000,7374.951,7842.9,7375,7709.55,2312777921164],[1744293600000,7709.55,7709.6,7524.5,7646.458,2293850882853],[1744552800000,7646.458,7764.1,7646.5,7748.596,2324491144748],[1744639200000,7748.596,7798.7,7743.6,7761.721,2328428565698],[1744725600000,7761.721,7791.4,7747.5,7758.903,2327583035269],[1744812000000,7758.903,7819.1,7757.4,7819.136,2345652409328],[1745244000000,7819.136,7822.4,7745.1,7816.703,2344922443781],[1745330400000,7816.703,7961.8,7816.7,7920.513,2376064288126],[1745416800000,7920.513,7983.8,7920.5,7968.227,2392192669394],[1745762400000,7968.227,8051.8,7968.2,7997.057,2400847806710],[1745848800000,7997.057,8076.7,7997.1,8070.592,2422924336358],[1745935200000,8070.592,8126.2,8069.1,8126.207,2439620991981],[1746021600000,8126.207,8152.5,8109.7,8145.598,2445442284028],[1746108000000,8145.598,8239.6,8129.8,8238.046,2473196938830],[1746367200000,8238.046,8240.5,8157.7,8157.786,2449101585995],[1746453600000,8157.786,8168.9,8138.4,8151.439,2447196032547],[1746540000000,8151.439,8191.4,8151.4,8178.321,2455266525086],[1746626400000,8178.321,8211.2,8154.8,8191.651,2459268154613],[1746712800000,8191.651,8242.9,8183.3,8231.201,2470840505178],[1746972000000,8231.201,8279.3,8231.2,8233.529,2471539229517],[1747058400000,8233.529,8314,8233.5,8268.986,2482182799257],[1747144800000,8268.986,8279.6,8247,8279.596,2485367669924],[1747231200000,8279.596,8303.1,8257.4,8297.483,2490737127471],[1747317600000,8297.483,8398.2,8297.5,8343.681,2504604766438],[1747576800000,8343.681,8344.8,8284,8295.098,2490021219099],[1747663200000,8295.098,8364.5,8295.1,8343.328,2504498722608],[1747749600000,8343.328,8422.9,8343.3,8386.764,2517537420360],[1747836000000,8386.764,8386.8,8311.4,8348.651,2506096567775],[1747922400000,8348.651,8380.6,8339.6,8360.878,2509767005234],[1748181600000,8360.878,8369.3,8345.5,8361.019,2509809322460],[1748268000000,8361.019,8407.6,8355.9,8407.562,2523780394970],[1748354400000,8407.562,8453,8392.4,8396.941,2520592349723],[1748440800000,8396.941,8427.3,8392.1,8409.804,2524453398689],[1748527200000,8409.804,8439.8,8380.3,8434.705,2531928254519],[1748786400000,8434.705,8435.5,8401.1,8414.073,2525735031203],[1748872800000,8414.073,8479.5,8414.1,8466.682,2541527035301],[1748959200000,8466.682,8546.5,8466.7,8541.839,2564087690224],[1749045600000,8541.839,8567.3,8526.9,8538.93,2563214393643],[1749132000000,8538.93,8555.6,8515.7,8515.734,2556251689409],[1749477600000,8515.734,8592,8515.7,8587.195,2577702800271],[1749564000000,8587.195,8639.1,8587.2,8592.103,2579176073816],[1749650400000,8592.103,8617.8,8565.1,8565.109,2571073002166],[1749736800000,8565.109,8577.4,8525.4,8547.443,2565769907374],[1749996000000,8547.443,8579.1,8538.6,8548.373,2566049071334],[1750082400000,8548.373,8566.8,8525,8541.266,2563915626267],[1750168800000,8541.266,8553,8520,8531.172,2560885695431],[1750255200000,8531.172,8540.3,8504.7,8523.696,2558641518693],[1750341600000,8523.696,8526.5,8462.7,8505.483,2553174427524],[1750600800000,8505.483,8505.5,8421.1,8474.885,2546600738598],[1750687200000,8474.885,8574,8474.9,8555.536,2570835584204],[1750773600000,8555.536,8577.3,8547.2,8559.191,2571933806850],[1750860000000,8559.191,8560.4,8533,8550.75,2569397409265],[1750946400000,8550.75,8605.7,8514.2,8514.172,2558406144828],[1751205600000,8514.172,8576.7,8514.2,8542.269,2567127160054],[1751292000000,8542.269,8576,8541.1,8541.115,2570414937230],[1751378400000,8541.115,8613,8536.7,8597.745,2593562188333],[1751464800000,8597.745,8623.6,8543.2,8595.83,2592984352347],[1751551200000,8595.83,8616.8,8589.5,8602.968,2595137613620],[1751810400000,8602.968,8617,8572.1,8589.297,2591013865984],[1751896800000,8589.297,8610,8550.2,8590.69,2591434014008],[1751983200000,8590.69,8590.7,8531.4,8538.58,2575714672940],[1752069600000,8538.58,8610.8,8538.6,8589.164,2590973480523],[1752156000000,8589.164,8619.8,8568.2,8580.13,2588248472894],[1752415200000,8580.13,8593.6,8558.3,8570.403,2585314372921],[1752501600000,8570.403,8632.8,8570.4,8630.346,2603396313962],[1752588000000,8630.346,8630.3,8544.7,8561.769,2582709589066],[1752674400000,8561.769,8641.3,8561.8,8639.025,2606014441851],[1752760800000,8639.025,8776.4,8639,8757.175,2641655082677],[1753020000000,8757.175,8757.1,8648.4,8668.168,2614805708553],[1753106400000,8668.168,8714.6,8652.6,8677.172,2617521785574],[1753192800000,8677.172,8748.6,8677.2,8737.156,2636506264717],[1753279200000,8737.156,8759.9,8698.5,8709.41,2628133410001],[1753365600000,8709.41,8709.4,8658.2,8666.855,2615292264176],[1753624800000,8666.855,8704.9,8667,8697.707,2624602033663],[1753711200000,8697.707,8704.6,8643.5,8704.614,2626686337818],[1753797600000,8704.614,8773,8688.2,8756.366,2642302903171],[1753884000000,8756.366,8756.4,8701.3,8742.844,2638222405898],[1753970400000,8742.844,8742.8,8650.9,8662.05,2613842197787],[1754229600000,8662.05,8666.7,8630.9,8663.727,2614348420114],[1754316000000,8663.727,8774.1,8663.7,8770.402,2646538410836],[1754402400000,8770.402,8848.8,8770.4,8843.667,2668646719659],[1754488800000,8843.667,8844.9,8818.7,8831.373,2664936901508],[1754575200000,8831.373,8831.4,8790.3,8807.116,2657617146866],[1754834400000,8807.116,8852.3,8815.2,8844.773,2668980516693],[1754920800000,8844.773,8885.7,8828.8,8880.799,2679851575582],[1755007200000,8880.799,8890.5,8815.3,8827.112,2663928667884],[1755093600000,8827.112,8899.1,8827.1,8873.761,2678006892777],[1755180000000,8873.761,8938.6,8863.6,8938.565,2697564071419],[1755439200000,8938.565,8963,8912.2,8959.27,2703812492144],[1755525600000,8959.27,8959.3,8887.3,8896.155,2684765231202],[1755612000000,8896.155,8950.5,8857.8,8917.974,2691349918249],[1755698400000,8917.974,9019.1,8918,9019.088,2721754526546],[1755784800000,9019.088,9025.5,8967.4,8967.424,2706124705336],[1756044000000,8967.424,9054.5,8965.9,8972.414,2707596869225],[1756130400000,8972.414,8984.9,8917.6,8935.589,2696484217984],[1756216800000,8935.589,8965,8935.2,8960.524,2704008798708],[1756303200000,8960.524,8980,8948.2,8979.97,2709877036603],[1756389600000,8979.97,8991,8948,8973.077,2707723395894],[1756648800000,8973.077,8973.1,8907,8927.745,2694043846300],[1756735200000,8927.745,8928,8891.2,8900.566,2685842420766],[1756821600000,8900.566,8900.6,8731.3,8738.796,2637768292901],[1756908000000,8738.796,8831.7,8738.8,8826.527,2664249543763],[1756994400000,8826.527,8880.7,8826.5,8871.234,2677744069748],[1757253600000,8871.234,8871.2,8826.9,8849.588,2671210397775],[1757340000000,8849.588,8849.6,8783.4,8803.543,2657311780990],[1757426400000,8803.543,8837.4,8790.4,8830.43,2665427619700],[1757512800000,8830.43,8830.4,8782.6,8805.03,2657109814281],[1757599200000,8805.03,8887.6,8805,8864.885,2675172592058],[1757858400000,8864.885,8864.9,8794,8853,2671585758101],[1757944800000,8853,8888,8853,8877.748,2680546502646],[1758031200000,8877.748,8877.7,8803.5,8818.453,2662643055902],[1758117600000,8818.453,8818.5,8737.5,8745.182,2640519453444],[1758204000000,8745.182,8821,8745.2,8773.538,2649081275638],[1758463200000,8773.538,8846,8773.5,8810.892,2671686710655],[1758549600000,8810.892,8877.1,8810,8845.929,2682310765023],[1758636000000,8845.929,8845.9,8744.3,8764.456,2657606063202],[1758722400000,8764.456,8793.6,8737.9,8772.956,2660183433591],[1758808800000,8772.956,8795.6,8746.3,8787.724,2664661630296],[1759068000000,8787.724,8871.7,8787.7,8862.794,2686217354710],[1759154400000,8862.794,8892.4,8842.4,8848.774,2681968145165],[1759240800000,8848.774,8864.3,8809,8845.658,2681023674920],[1759327200000,8845.658,8965.9,8845.7,8945.941,2712884127343],[1759413600000,8945.941,8995.5,8927.9,8987.368,2725764788972],[1759669200000,8987.368,9026.4,8970.6,8981.427,2723962795259],[1759755600000,8981.427,8981.4,8937.2,8956.802,2716494315802],[1759842000000,8956.802,8963.7,8916.2,8947.617,2713708542534],[1759928400000,8947.617,8997.3,8947.6,8969.78,2720430481666],[1760014800000,8969.78,8977.7,8938.2,8958.336,2716959562777],[1760274000000,8958.336,8958.3,8868,8882.801,2694050598325],[1760360400000,8882.801,8914.9,8843.8,8899.421,2699091231771],[1760446800000,8899.421,8990.9,8899.4,8990.923,2726842976323],[1760533200000,8990.923,9109.7,8990.9,9068.4,2750340805817],[1760619600000,9068.4,9068.4,8990.1,8995.291,2728167645115],[1760878800000,8995.291,9034.4,8963.6,9031.921,2739277065712],[1760965200000,9031.921,9115.2,9031.9,9094.711,2758320689386],[1761051600000,9094.711,9094.7,8998.7,9030.019,2738700107654],[1761138000000,9030.019,9043.2,8986.2,9032.75,2739528577463],[1761224400000,9032.75,9054.3,9010.3,9018.951,2735343347556],[1761483600000,9018.951,9083.4,9019,9055.644,2746471970639],[1761570000000,9055.644,9055.6,9006.7,9012.504,2733388095538],[1761656400000,9012.504,9021.6,8921.8,8926.158,2707200339709],[1761742800000,8926.158,8926.2,8876,8885.502,2694869972460],[1761829200000,8885.502,8943.4,8881.9,8881.857,2693764437603],[1762088400000,8881.857,8894.8,8829.3,8894.796,2697688599606],[1762174800000,8894.796,8894.8,8801.9,8813.705,2673094714228],[1762261200000,8813.705,8825.1,8733.8,8801.952,2667829772682],[1762347600000,8801.952,8857.1,8802,8828.271,2675807156724],[1762434000000,8828.271,8835.4,8756.4,8769.655,2658040991091],[1762693200000,8769.655,8835.9,8769.7,8835.883,2678114281085],[1762779600000,8835.883,8875.6,8816.6,8818.793,2672934371043],[1762866000000,8818.793,8843.6,8799.5,8799.532,2667096298751],[1762952400000,8799.532,8799.6,8701.8,8753.352,2653099464398],[1763038800000,8753.352,8753.4,8612.2,8634.522,2616403578397],[1763298000000,8634.522,8636.4,8588.9,8636.396,2617290031392],[1763384400000,8636.396,8636.4,8445.7,8469.138,2566601770349],[1763470800000,8469.138,8488.6,8447.9,8447.861,2560153811043],[1763557200000,8447.861,8565.1,8447.9,8552.713,2591929517498],[1763643600000,8552.713,8552.7,8383.2,8416.501,2550650007303],[1763902800000,8416.501,8526.5,8416.5,8525.094,2583559539909],[1763989200000,8525.094,8572.6,8506.7,8537.047,2587181875475],[1764075600000,8537.047,8637.9,8537,8606.537,2608241196753],[1764162000000,8606.537,8649.3,8602.4,8617.29,2611469409114],[1764248400000,8617.29,8633.4,8588.8,8614.072,2610493988866],[1764507600000,8614.072,8624.7,8563.2,8565.196,2595682304680],[1764594000000,8565.196,8602.5,8565.2,8579.7,2600077677467],[1764680400000,8579.7,8622.6,8576.3,8595.183,2604769847767],[1764766800000,8595.183,8618.8,8566.7,8618.441,2611818164290],[1764853200000,8618.441,8634.6,8591.2,8634.583,2616709807711],[1765112400000,8634.583,8634.6,8595.6,8624.438,2613635375951],[1765198800000,8624.438,8624.4,8580.4,8585.939,2601968302488],[1765285200000,8585.939,8611.1,8562.1,8579.36,2599974607708],[1765371600000,8579.36,8658.9,8574.1,8592.047,2603819374766],[1765458000000,8592.047,8701.8,8592,8697.273,2635708174229],[1765717200000,8697.273,8697.3,8622.7,8635.042,2616849073067],[1765803600000,8635.042,8672.2,8571.5,8598.948,2605910747833],[1765890000000,8598.948,8598.9,8547.1,8585.188,2601740724988],[1765976400000,8585.188,8588.2,8553,8588.229,2602662447643],[1766062800000,8588.229,8647.5,8588.2,8621.351,2612700112702],[1766322000000,8621.351,8709.2,8621.4,8699.9,2643868871846],[1766408400000,8699.9,8805.5,8699.9,8795.713,2672986259395],[1766494800000,8795.713,8795.7,8742.5,8762.702,2662954188887],[1766926800000,8762.702,8784.2,8725.7,8725.727,2651717566245],[1767013200000,8725.727,8751.9,8706.6,8717.08,2649089903792],[1767099600000,8717.08,8732.2,8679.8,8714.308,2648247558165],[1767272400000,8714.308,8737.4,8696.7,8727.753,2652333285931],[1767531600000,8727.753,8750.7,8719.4,8728.628,2652599105211],[1767618000000,8728.628,8771.3,8675.6,8682.752,2638657575098],[1767704400000,8682.752,8734.3,8682.8,8695.567,2642552155222],[1767790800000,8695.567,8739.2,8693.7,8720.764,2650209331123],[1767877200000,8720.764,8762.7,8707.8,8717.846,2649322750492],[1768136400000,8717.846,8785.9,8717.8,8759.394,2661948890610],[1768222800000,8759.394,8855.7,8759.4,8808.539,2676883986134],[1768309200000,8808.539,8838.3,8780.5,8820.593,2680547176721],[1768395600000,8820.593,8881,8820.6,8861.676,2693032092028],[1768482000000,8861.676,8915.5,8855.6,8903.855,2705850073951],[1768741200000,8903.855,8903.9,8855.5,8874.507,2696931421589],[1768827600000,8874.507,8874.5,8809.1,8815.856,2678671905630],[1768914000000,8815.856,8815.9,8765.9,8782.873,2668649926664],[1769000400000,8782.873,8864.5,8782.9,8848.705,2688653008234],[1769086800000,8848.705,8885.2,8839.8,8860.09,2692112193034],[1769432400000,8860.09,8969.2,8860.1,8941.617,2716884056650],[1769518800000,8941.617,8978.5,8907.9,8933.895,2714537651360],[1769605200000,8933.895,8933.9,8858.9,8927.526,2712602507629],[1769691600000,8927.526,8971.6,8858.9,8869.149,2694864629784],[1769950800000,8869.149,8869.1,8746.2,8778.6,2667758559280],[1770037200000,8778.6,8896.6,8778.6,8857.052,2691599571845],[1770123600000,8857.052,8943.5,8832.6,8927.832,2713109006759],[1770210000000,8927.832,8927.8,8872.3,8889.221,2701375403359],[1770296400000,8889.221,8889.2,8683.7,8708.831,2646556255156],[1770555600000,8708.831,8886.9,8708.8,8870.098,2695564123387],[1770642000000,8870.098,8925.6,8867.4,8867.359,2694731885694],[1770728400000,8867.359,9014.8,8867.4,9014.78,2739532000142],[1770814800000,9014.78,9105,9014.8,9043.544,2748273251836],[1770901200000,9043.544,9043.5,8911.4,8917.612,2710003338461],[1771160400000,8917.612,8953,8915,8937.095,2715924068799],[1771246800000,8937.095,8996.1,8937.1,8958.878,2722543696762],[1771333200000,8958.878,9009.1,8958.9,9006.984,2737162946764],[1771419600000,9006.984,9118.3,9007,9086.165,2761225512856],[1771506000000,9086.165,9086.2,9046.9,9081.405,2759778793786],[1771765200000,9081.405,9112.9,9010.6,9026.035,2742952354975],[1771851600000,9026.035,9054.7,8987.2,9022.316,2741822054226],[1771938000000,9022.316,9130.3,9022.3,9128.287,2774026192259],[1772024400000,9128.287,9202.9,9128.3,9175.308,2788315306614],[1772110800000,9175.308,9198.6,9158.4,9198.599,2795393302904],[1772370000000,9198.599,9200.9,9119.7,9200.89,2796089747821],[1772456400000,9200.89,9200.9,9062.6,9077.271,2758522645024],[1772542800000,9077.271,9077.3,8878.8,8901.212,2705019325221],[1772629200000,8901.212,8964.1,8901.2,8940.318,2716903662319],[1772715600000,8940.318,8940.3,8811.6,8850.997,2689759563096],[1772974800000,8850.997,8851,8457.2,8599.035,2613189753607],[1773061200000,8599.035,8750.6,8599,8692.588,2641620149318],[1773147600000,8692.588,8759.5,8692.6,8743.484,2657086962488],[1773234000000,8743.484,8743.5,8596.5,8629.04,2622308230764],[1773320400000,8629.04,8664.6,8585.7,8617.091,2618677018565],[1773579600000,8617.091,8617.5,8563.3,8583.378,2608431774013],[1773666000000,8583.378,8632.6,8576.6,8614.28,2617822880261],[1773752400000,8614.28,8654.5,8602,8640.635,2625831899905],[1773838800000,8640.635,8640.6,8485.2,8497.785,2582420799734],[1773925200000,8497.785,8497.8,8427.2,8428.448,2561349502347],[1774184400000,8428.448,8428.4,8262.4,8365.916,2542797889502],[1774270800000,8365.916,8504.6,8365.9,8379.35,2546881180596],[1774357200000,8379.35,8564.2,8379.4,8534.255,2593964193426],[1774443600000,8534.255,8558.7,8503.4,8525.721,2591370205151],[1774530000000,8525.721,8525.7,8455.7,8516.277,2588499753777],[1774789200000,8516.277,8516.3,8379.3,8460.971,2571689468217],[1774875600000,8460.971,8549,8410.6,8481.775,2578012950454],[1774962000000,8481.775,8671.8,8481.8,8671.785,2635765977687],[1775048400000,8671.785,8723.3,8566.8,8579.494,2607714336652],[1775484000000,8579.494,8804,8579.5,8728.776,2653088255936],[1775570400000,8728.776,8986.1,8728.8,8951.803,2720876543722],[1775656800000,8951.803,8973.2,8904.9,8973.205,2727381744458],[1775743200000,8973.205,8973.2,8905.2,8960.612,2723554027331],[1776002400000,8960.612,8960.6,8889.6,8926.041,2713046484730],[1776088800000,8926.041,9021.5,8926,8970.818,2726656311139],[1776175200000,8970.818,9015.4,8970.8,8978.689,2729048615975],[1776261600000,8978.689,9017.2,8937.3,8955.018,2721853807318],[1776348000000,8955.018,8955,8902.4,8946.929,2719395340275],[1776607200000,8946.929,8955,8898.4,8953.289,2720945835862],[1776693600000,8953.289,8976.1,8911.5,8949.392,2719761446525],[1776780000000,8949.392,8949.4,8838.7,8843.556,2687025549146],[1776866400000,8843.556,8843.6,8747.8,8793.41,2673058382448],[1776952800000,8793.41,8798.6,8736.9,8786.522,2670964655399],[1777212000000,8786.522,8786.5,8729.6,8766.355,2664834180318]]