{"data":[[1252368000000,24.71,24.73,24.57,24.7,78761627],[1252454400000,24.68,24.92,24.24,24.45,202822886],[1252540800000,24.58,24.75,24.4,24.65,122783346],[1252627200000,24.7,24.74,24.41,24.59,87240188],[1252886400000,24.4,24.84,24.32,24.82,80502611],[1252972800000,24.86,25.09,24.8,25.02,106617553],[1253059200000,25.43,26.11,25.41,25.98,188505499],[1253145600000,26,26.68,26,26.36,202642664],[1253232000000,26.55,26.65,26.39,26.43,150436860],[1253491200000,26.33,26.45,25.95,26.29,109428907],[1253577600000,26.46,26.48,26.12,26.35,89240991],[1253664000000,26.49,26.99,26.43,26.5,148509963],[1253750400000,26.74,26.81,26.11,26.26,137719491],[1253836800000,26,26.5,25.92,26.05,111371862],[1254096000000,26.27,26.67,26.19,26.59,84411999],[1254182400000,26.68,26.77,26.33,26.48,86346379],[1254268800000,26.59,26.64,26.09,26.48,134895635],[1254355200000,26.48,26.6,25.81,25.84,131177739],[1254441600000,25.92,26.56,25.91,26.41,138358668],[1254700800000,26.6,26.69,26.32,26.57,105783062],[1254787200000,26.82,27.14,26.76,27.14,151270875],[1254873600000,27.11,27.22,27,27.18,116416909],[1254960000000,27.24,27.35,26.98,27.04,109552296],[1255046400000,27,27.24,26.95,27.21,73348345],[1255305600000,27.29,27.36,27.09,27.26,72037756],[1255392000000,27.23,27.31,27.1,27.15,87004582],[1255478400000,27.46,27.47,27.18,27.33,93942639],[1255564800000,27.09,27.27,27.08,27.22,93388722],[1255651200000,27.05,27.19,26.83,26.86,107856189],[1255910400000,26.84,27.14,26.51,27.12,235557336],[1255996800000,28.66,28.82,28.26,28.39,285259814],[1256083200000,28.5,29.82,28.46,29.27,298431525],[1256169600000,29.24,29.69,28.93,29.31,197847825],[1256256000000,29.39,29.4,29.03,29.13,105196434],[1256515200000,29.1,29.54,28.59,28.93,121084383],[1256601600000,28.81,28.97,28.06,28.2,189137473],[1256688000000,28.24,28.29,27.3,27.49,204596217],[1256774400000,27.86,28.12,27.45,28.05,142602061],[1256860800000,28.01,28.11,26.58,26.93,179380894],[1257120000000,27.11,27.55,26.51,27.04,169897231],[1257206400000,26.84,27.07,26.56,26.96,130635414],[1257292800000,27.25,27.69,27.18,27.26,121935499],[1257379200000,27.49,27.86,27.4,27.72,96230799],[1257465600000,27.5,27.88,27.49,27.76,73807363],[1257724800000,28.13,28.84,28.04,28.78,132213683],[1257811200000,28.72,29.28,28.72,29,100298380],[1257897600000,29.22,29.29,28.83,29.04,111019510],[1257984000000,29.02,29.27,28.78,28.86,90978853],[1258070400000,28.98,29.26,28.87,29.21,85832761],[1258329600000,29.35,29.71,29.29,29.52,121301019],[1258416000000,29.44,29.63,29.29,29.57,99128064],[1258502400000,29.51,29.57,29.14,29.42,93579864],[1258588800000,29.23,29.23,28.54,28.64,135581523],[1258675200000,28.45,28.63,28.25,28.56,101722565],[1258934400000,29,29.43,28.99,29.41,118793731],[1259020800000,29.33,29.41,28.99,29.21,79609194],[1259107200000,29.34,29.38,29.11,29.17,71662311],[1259280000000,28.46,28.99,28.34,28.66,73814244],[1259539200000,28.73,28.81,28.4,28.56,106213926],[1259625600000,28.89,28.97,28.12,28.14,116440583],[1259712000000,28.42,28.77,27.96,28.03,178814706],[1259798400000,28.2,28.43,28.04,28.07,112179578],[1259884800000,28.53,28.55,27.18,27.62,206776668],[1260144000000,27.62,27.68,26.95,26.99,178689658],[1260230400000,27.05,27.48,26.96,27.12,172599280],[1260316800000,27.33,28.31,27.19,28.26,171195185],[1260403200000,28.5,28.53,28.02,28.06,122417155],[1260489600000,28.25,28.29,27.63,27.81,107443378],[1260748800000,27.91,28.2,27.51,28.14,123947124],[1260835200000,27.98,28.22,27.61,27.74,104928453],[1260921600000,27.87,28.07,27.79,27.86,88279674],[1261008000000,27.75,27.86,27.29,27.41,97209056],[1261094400000,27.6,27.93,27.51,27.92,152192516],[1261353600000,28.01,28.54,27.95,28.32,153093108],[1261440000000,28.49,28.69,28.38,28.62,87378543],[1261526400000,28.75,28.91,28.69,28.87,86380987],[1261612800000,29.08,29.91,29.05,29.86,125221985],[1261958400000,30.25,30.56,29.94,30.23,161141050],[1262044800000,30.38,30.39,29.82,29.87,111301071],[1262131200000,29.83,30.29,29.76,30.23,103020708],[1262217600000,30.45,30.48,30.08,30.1,88102679],[1262563200000,30.49,30.64,30.34,30.57,123432050],[1262649600000,30.66,30.8,30.46,30.63,150476004],[1262736000000,30.63,30.75,30.11,30.14,138039594],[1262822400000,30.25,30.29,29.86,30.08,119282324],[1262908800000,30.04,30.29,29.87,30.28,111969081],[1263168000000,30.4,30.43,29.78,30.02,115557365],[1263254400000,29.88,29.97,29.49,29.67,148614774],[1263340800000,29.7,30.13,29.16,30.09,151472335],[1263427200000,30.02,30.07,29.86,29.92,108288411],[1263513600000,30.13,30.23,29.41,29.42,148584065],[1263859200000,29.76,30.74,29.61,30.72,182501620],[1263945600000,30.7,30.79,29.93,30.25,153037892],[1264032000000,30.3,30.47,29.6,29.72,152038565],[1264118400000,29.54,29.64,28.17,28.25,220441872],[1264377600000,28.93,29.24,28.6,29.01,266424802],[1264464000000,29.42,30.53,28.94,29.42,466777486],[1264550400000,29.55,30.08,28.5,29.7,430642030],[1264636800000,29.28,29.36,28.39,28.47,293375376],[1264723200000,28.73,28.89,27.18,27.44,311487785],[1264982400000,27.48,28,27.33,27.82,187468421],[1265068800000,27.99,28.05,27.63,27.98,174585313],[1265155200000,27.88,28.6,27.77,28.46,153831769],[1265241600000,28.1,28.34,27.37,27.44,189412762],[1265328000000,27.52,28,27.26,27.92,212576350],[1265587200000,27.96,28.27,27.71,27.73,119567119],[1265673600000,28.06,28.21,27.82,28.03,158221028],[1265760000000,27.98,28.09,27.75,27.87,92590218],[1265846400000,27.84,28.54,27.72,28.38,137585903],[1265932800000,28.3,28.81,27.93,28.63,163866906],[1266278400000,28.85,29.1,28.79,29.06,135987761],[1266364800000,29.17,29.19,28.69,28.94,109098710],[1266451200000,28.8,29.13,28.7,28.99,105706111],[1266537600000,28.84,29.03,28.73,28.81,103933466],[1266796800000,28.91,28.93,28.46,28.63,97706168],[1266883200000,28.57,28.76,27.96,28.15,143828223],[1266969600000,28.32,28.78,28.26,28.66,115141376],[1267056000000,28.2,28.98,28.13,28.86,166349071],[1267142400000,28.91,29.31,28.86,29.23,126865060],[1267401600000,29.39,29.93,29.35,29.86,137523183],[1267488000000,29.99,30.12,29.68,29.84,141636152],[1267574400000,29.85,29.98,29.71,29.9,93059694],[1267660800000,29.9,30.13,29.8,30.1,91509936],[1267747200000,30.71,31.39,30.66,31.28,224904603],[1268006400000,31.43,31.44,31.18,31.3,107472239],[1268092800000,31.19,32.14,31.13,31.86,230064660],[1268179200000,31.98,32.21,31.89,32.12,149054143],[1268265600000,31.99,32.21,31.9,32.21,101424638],[1268352000000,32.48,32.53,32.25,32.37,104080620],[1268611200000,32.2,32.21,31.46,31.98,123375091],[1268697600000,32.03,32.14,31.79,32.06,111726636],[1268784000000,32.13,32.35,31.9,32.02,112738997],[1268870400000,32.01,32.14,31.8,32.09,85527113],[1268956800000,32.11,32.18,31.6,31.75,139861148],[1269216000000,31.5,32.29,31.45,32.11,114104634],[1269302400000,32.23,32.68,32.01,32.62,150607177],[1269388800000,32.52,32.89,32.5,32.77,149570232],[1269475200000,32.99,33,32.32,32.38,135816674],[1269561600000,32.71,33.14,32.65,32.99,160218135],[1269820800000,33.29,33.41,33.09,33.2,135185785],[1269907200000,33.8,33.93,33.46,33.69,131827325],[1269993600000,33.64,33.8,33.49,33.57,107664557],[1270425600000,33.57,34.07,33.54,34.07,171126319],[1270512000000,34.03,34.32,33.86,34.22,111754188],[1270598400000,34.25,34.56,34.09,34.37,157125031],[1270684800000,34.35,34.51,34.01,34.28,143246621],[1270771200000,34.49,34.56,34.35,34.54,83545644],[1271030400000,34.6,34.72,34.54,34.61,83303836],[1271116800000,34.55,34.69,34.44,34.63,76552525],[1271203200000,35.04,35.12,34.87,35.1,101018554],[1271289600000,35.11,35.58,35.07,35.56,94195920],[1271376000000,35.51,35.88,34.94,35.34,187635966],[1271635200000,35.29,35.41,34.54,35.3,141730491],[1271721600000,35.51,35.61,34.71,34.94,184580977],[1271808000000,36.97,37.18,36.53,37.03,245597800],[1271894400000,36.89,38.11,36.6,38.07,198355815],[1271980800000,38.28,38.88,38.14,38.69,199238354],[1272240000000,38.84,38.92,38.31,38.5,119767011],[1272326400000,38.18,38.26,37.22,37.43,177335424],[1272412800000,37.61,37.71,36.63,37.37,189599970],[1272499200000,37.57,38.57,37.43,38.38,139709745],[1272585600000,38.47,38.65,37.29,37.3,135615676],[1272844800000,37.69,38.27,37.55,38.05,113585031],[1272931200000,37.58,37.61,36.68,36.95,180954830],[1273017600000,36.15,36.88,35.53,36.57,220775786],[1273104000000,36.26,36.89,28.46,35.18,321464892],[1273190400000,34.82,35.22,32.17,33.69,419004292],[1273449600000,35.75,36.38,35.5,36.28,246076208],[1273536000000,35.98,37.13,35.79,36.65,212587809],[1273622400000,37.04,37.59,36.96,37.44,163594375],[1273708800000,37.6,37.86,36.63,36.91,149927526],[1273795200000,36.45,36.64,35.64,36.26,189840357],[1274054400000,36.39,36.6,35.39,36.32,190708252],[1274140800000,36.71,36.94,35.75,36.05,195668956],[1274227200000,35.64,36.13,34.98,35.48,256431406],[1274313600000,34.55,34.84,33.74,33.97,320728737],[1274400000000,33.26,34.93,33.05,34.62,305976755],[1274659200000,35.33,35.84,35.18,35.25,188561359],[1274745600000,34.19,35.25,33.88,35.03,262003357],[1274832000000,35.73,36.02,34.82,34.87,212664144],[1274918400000,35.8,36.27,35.59,36.19,166575339],[1275004800000,37.06,37.06,36.19,36.7,203903217],[1275350400000,37.1,37.99,36.99,37.26,219118382],[1275436800000,37.79,37.83,37.19,37.71,172136524],[1275523200000,37.88,37.94,37.2,37.59,162539314],[1275609600000,36.89,37.41,36.38,36.57,189610442],[1275868800000,36.9,37.02,35.79,35.85,221745538],[1275955200000,36.18,36.26,35.09,35.62,250192019],[1276041600000,35.92,35.99,34.64,34.74,213657171],[1276128000000,34.98,35.85,34.6,35.79,194088937],[1276214400000,35.46,36.27,35.34,36.22,136439884],[1276473600000,36.57,37.02,36.29,36.33,150740100],[1276560000000,36.52,37.12,36.5,37.1,146268297],[1276646400000,37.3,38.25,37.23,38.18,195922370],[1276732800000,38.66,38.99,38.5,38.84,218365231],[1276819200000,38.89,39.29,38.77,39.15,196154945],[1277078400000,39.67,39.86,38.39,38.6,194122453],[1277164800000,38.88,39.42,38.79,39.12,179314996],[1277251200000,39.23,39.24,38.27,38.71,192113733],[1277337600000,38.71,39.03,38.3,38.43,178782814],[1277424000000,38.58,38.61,37.97,38.1,137485271],[1277683200000,38.13,38.54,37.79,38.33,146358254],[1277769600000,37.73,37.77,36.33,36.6,283336130],[1277856000000,36.67,36.85,35.72,35.93,184867060],[1277942400000,36.33,36.4,34.75,35.5,255738140],[1278028800000,35.78,35.85,34.74,35.28,173624381],[1278374400000,35.86,36.11,35.17,35.52,153808676],[1278460800000,35.78,36.97,35.68,36.95,163639812],[1278547200000,37.5,37.56,36.41,36.87,184537661],[1278633600000,36.7,37.13,36.45,37.09,108393537],[1278892800000,36.93,37.41,36.41,36.76,140719236],[1278979200000,36.62,36.63,35.2,35.97,297738658],[1279065600000,35.63,36.54,35.57,36.1,203042784],[1279152000000,35.46,36.71,35.33,35.92,206215849],[1279238400000,36.17,36.42,35.49,35.7,259964376],[1279497600000,35.7,35.7,34.23,35.08,256124484],[1279584000000,34.7,36.13,34.29,35.98,268737511],[1279670400000,37.87,37.88,36.29,36.32,296417422],[1279756800000,36.81,37.14,36.47,37,161329322],[1279843200000,36.73,37.2,36.61,37.13,133346661],[1280102400000,37.14,37.16,36.82,37.04,105137452],[1280188800000,37.27,37.83,37.19,37.73,146192641],[1280275200000,37.67,38,37.18,37.28,129996090],[1280361600000,37.24,37.52,36.59,36.87,160951385],[1280448000000,36.56,37.1,36.41,36.75,112113960],[1280707200000,37.21,37.51,37.09,37.41,107021026],[1280793600000,37.29,37.61,37.06,37.42,104413218],[1280880000000,37.55,37.75,37.19,37.57,105139076],[1280966400000,37.39,37.6,37.22,37.39,72340618],[1281052800000,37.11,37.36,36.8,37.16,111253310],[1281312000000,37.35,37.45,37.08,37.39,75781356],[1281398400000,37.12,37.21,36.79,37.06,112979405],[1281484800000,36.49,36.53,35.69,35.74,155013068],[1281571200000,35.24,36.16,35.16,35.97,133729834],[1281657600000,35.95,35.98,35.58,35.59,88716635],[1281916800000,35.37,35.72,35.23,35.38,79606849],[1282003200000,35.73,36.38,35.6,36,105662221],[1282089600000,36.05,36.38,35.94,36.15,84923923],[1282176000000,36.12,36.21,35.53,35.7,106676227],[1282262400000,35.63,36.27,35.57,35.66,96057206],[1282521600000,35.97,36,35.04,35.11,103516812],[1282608000000,34.67,34.71,34.09,34.28,150638208],[1282694400000,34.01,34.86,33.89,34.7,149216228],[1282780800000,35.06,35.11,34.33,34.33,116625803],[1282867200000,34.54,34.66,33.65,34.52,137146576],[1283126400000,34.39,35.11,34.38,34.64,95821894],[1283212800000,34.55,34.94,34.34,34.73,105196602],[1283299200000,35.35,35.92,35.18,35.76,174258805],[1283385600000,35.89,36.02,35.51,36.02,103856298],[1283472000000,36.44,36.97,36.36,36.97,130197067],[1283817600000,36.66,37.08,36.61,36.83,85706313],[1283904000000,37.11,37.77,37.01,37.56,131637114],[1283990400000,37.86,38.07,37.56,37.58,109643597],[1284076800000,37.6,37.79,37.34,37.63,96940319],[1284336000000,37.97,38.33,37.97,38.15,97194965],[1284422400000,38.03,38.45,37.93,38.29,102037313],[1284508800000,38.31,38.63,38.26,38.6,107341570],[1284595200000,38.61,39.52,38.5,39.51,163025387],[1284681600000,39.67,39.71,39.1,39.34,158618691],[1284940800000,39.44,40.54,39.41,40.46,164822833],[1285027200000,40.55,41.05,40.4,40.54,167418881],[1285113600000,40.39,41.14,40.34,41.11,146353774],[1285200000000,40.9,41.82,40.86,41.27,196528871],[1285286400000,41.73,41.93,41.51,41.76,162371804],[1285545600000,42,42.1,41.57,41.6,120774913],[1285632000000,41.68,41.68,39.29,40.98,258760411],[1285718400000,41.03,41.4,40.86,41.05,117410608],[1285804800000,41.29,41.43,40.18,40.54,168347452],[1285891200000,40.88,40.94,40.19,40.36,112101444],[1286150400000,40.23,40.41,39.68,39.81,108824968],[1286236800000,40.29,41.35,40.26,41.28,125491450],[1286323200000,41.37,41.71,40.75,41.31,167716514],[1286409600000,41.48,41.5,40.99,41.32,102099277],[1286496000000,41.67,42.07,41.43,42.01,164600814],[1286755200000,42.11,42.46,42.09,42.19,106937733],[1286841600000,42.2,42.79,41.78,42.65,139634663],[1286928000000,42.89,43.14,42.83,42.88,157522589],[1287014400000,43.1,43.21,42.91,43.19,108823925],[1287100800000,43.92,45,43.56,44.96,230548444],[1287360000000,45.5,45.57,44.9,45.43,276114391],[1287446400000,43.34,44.82,42.86,44.21,308189833],[1287532800000,44.14,44.89,43.84,44.36,180406030],[1287619200000,44.62,44.96,43.83,44.22,137864321],[1287705600000,44.15,44.29,43.76,43.92,93193856],[1287964800000,44.16,44.51,44.06,44.12,98107996],[1288051200000,43.84,44.25,43.66,44.01,98232337],[1288137600000,43.95,44.27,43.66,43.98,99750070],[1288224000000,43.99,44,42.99,43.61,137761540],[1288310400000,43.46,43.7,42.98,43,107627128],[1288569600000,43.17,43.66,43.17,43.45,105972251],[1288656000000,43.86,44.31,43.86,44.19,108482437],[1288742400000,44.48,44.7,44.08,44.69,127086848],[1288828800000,45.06,45.74,45,45.47,160621979],[1288915200000,45.43,45.65,45.25,45.3,90313265],[1289174400000,45.31,45.68,45.25,45.52,70433307],[1289260800000,45.86,45.9,44.93,45.15,95928805],[1289347200000,45.23,45.54,44.79,45.43,96056373],[1289433600000,45,45.49,44.89,45.24,90320433],[1289520000000,45.14,45.21,43.38,44,198961462],[1289779200000,44.07,44.36,43.75,43.86,100900954],[1289865600000,43.67,43.94,42.76,43.08,164737342],[1289952000000,43.03,43.43,42.54,42.93,119862407],[1290038400000,43.6,44.24,43.53,44.06,123622443],[1290124800000,44,44.06,43.61,43.82,96210793],[1290384000000,43.81,44.77,43.7,44.77,98268492],[1290470400000,44.35,44.54,43.79,44.1,129861284],[1290556800000,44.57,45.06,44.54,44.97,103568136],[1290729600000,44.82,45.39,44.71,45,59436237],[1290988800000,45.07,45.35,44.48,45.27,111439895],[1291075200000,44.79,44.91,44.41,44.45,125463303],[1291161600000,45.04,45.39,45,45.2,115437672],[1291248000000,45.36,45.57,44.98,45.45,115912916],[1291334400000,45.29,45.52,45.19,45.35,85592283],[1291593600000,45.52,46.05,45.49,45.74,112120127],[1291680000000,46.26,46.28,45.45,45.46,97863465],[1291766400000,45.66,45.86,45.3,45.86,80483501],[1291852800000,46.02,46.07,45.57,45.68,73536526],[1291939200000,45.66,45.86,45.51,45.79,65644243],[1292198400000,46.34,46.44,45.86,45.95,109953333],[1292284800000,45.96,46.08,45.57,45.76,87891762],[1292371200000,45.71,46.14,45.6,45.77,104327314],[1292457600000,45.87,46.09,45.73,45.89,80507098],[1292544000000,45.95,45.97,45.75,45.8,96787068],[1292803200000,45.94,46.18,45.46,46.03,96402194],[1292889600000,46.14,46.34,46.01,46.32,64087884],[1292976000000,46.34,46.53,46.22,46.45,66536029],[1293062400000,46.43,46.45,46.17,46.23,55875176],[1293408000000,46.12,46.49,45.93,46.38,62453699],[1293494400000,46.56,46.67,46.44,46.5,43980797],[1293580800000,46.6,46.64,46.44,46.47,40817672],[1293667200000,46.5,46.5,46.15,46.24,39414991],[1293753600000,46.14,46.21,45.9,46.08,48413827],[1294012800000,46.52,47.18,46.41,47.08,111280407],[1294099200000,47.49,47.5,46.88,47.33,77337001],[1294185600000,47.08,47.76,47.07,47.71,63879193],[1294272000000,47.82,47.89,47.56,47.68,75106626],[1294358400000,47.71,48.05,47.41,48.02,77982212],[1294617600000,48.4,49.03,48.17,48.92,112139482],[1294704000000,49.27,49.28,48.5,48.81,111019993],[1294790400000,49.04,49.2,48.86,49.2,75644310],[1294876800000,49.31,49.52,49.12,49.38,74536182],[1294963200000,49.41,49.78,49.21,49.78,77209748],[1295308800000,47.07,49.25,46.57,48.66,470246700],[1295395200000,49.76,49.8,48.13,48.41,283902199],[1295481600000,48.06,48.33,47.16,47.53,191197293],[1295568000000,47.68,47.84,46.66,46.67,188599712],[1295827200000,46.7,48.21,46.67,48.21,143670548],[1295913600000,48.05,48.78,47.8,48.77,136716650],[1296000000000,48.99,49.37,48.79,49.12,126716779],[1296086400000,49.11,49.24,48.98,49.03,71255961],[1296172800000,49.17,49.2,47.65,48.01,148014146],[1296432000000,47.97,48.58,47.76,48.47,94311602],[1296518400000,48.76,49.38,48.71,49.29,106657943],[1296604800000,49.21,49.32,49.08,49.19,64738807],[1296691200000,49.11,49.18,48.36,49.06,98449148],[1296777600000,49.09,49.53,49.07,49.5,80459575],[1297036800000,49.7,50.46,49.66,50.27,121254910],[1297123200000,50.53,50.79,50.31,50.74,95259906],[1297209600000,50.74,51.29,50.7,51.17,120686090],[1297296000000,51.06,51.43,49.71,50.65,232137360],[1297382400000,50.68,51.11,50.51,50.98,91892948],[1297641600000,50.97,51.35,50.96,51.31,77603491],[1297728000000,51.31,51.42,51.08,51.41,71043441],[1297814400000,51.54,52.13,51.5,51.88,120288833],[1297900800000,51.04,51.47,50.93,51.19,132643504],[1297987200000,51.24,51.36,49.93,50.08,204011724],[1298332800000,48.88,49.34,48.25,48.37,218135561],[1298419200000,48.4,49.23,48.37,48.95,167962942],[1298505600000,49.15,49.31,48.34,48.98,124974514],[1298592000000,49.32,49.78,49.26,49.74,95004483],[1298851200000,50.18,50.72,50.16,50.46,100768479],[1298937600000,50.78,50.82,49.67,49.9,114032163],[1299024000000,49.99,50.62,49.77,50.3,150647189],[1299110400000,51.03,51.4,50.85,51.37,125196764],[1299196800000,51.44,51.47,51.11,51.43,113316483],[1299456000000,51.63,51.67,50.19,50.77,136530149],[1299542400000,50.7,51.06,50.32,50.82,89078955],[1299628800000,50.67,50.68,50.09,50.35,113349033],[1299715200000,49.87,49.97,49.27,49.52,126972055],[1299801600000,49.33,50.33,49.29,50.28,117770016],[1300060800000,50.45,50.93,50.19,50.51,109113690],[1300147200000,48.87,49.69,48.59,49.35,180262334],[1300233600000,48.86,49,46.61,47.14,289187626],[1300320000000,48.12,48.52,47.24,47.81,164854977],[1300406400000,48.16,48.31,47.14,47.24,188302604],[1300665600000,48,48.53,47.89,48.47,102347560],[1300752000000,48.94,48.95,48.45,48.74,81558162],[1300838400000,48.47,48.6,47.99,48.46,93248498],[1300924800000,48.84,49.43,48.41,49.28,101177720],[1301011200000,49.72,50.29,49.57,50.22,112292796],[1301270400000,50.45,50.62,50.06,50.06,77337407],[1301356800000,49.67,50.14,49.44,50.14,88224955],[1301443200000,50.09,50.13,49.63,49.8,82351269],[1301529600000,49.48,49.97,49.44,49.79,68592006],[1301616000000,50.16,50.23,49.04,49.22,104665400],[1301875200000,49.19,49.23,48.34,48.74,115020542],[1301961600000,48.14,48.89,48,48.41,120740809],[1302048000000,48.75,49.13,48.16,48.29,100634681],[1302134400000,48.3,48.63,48,48.3,93361520],[1302220800000,48.56,48.59,47.71,47.87,94383317],[1302480000000,47.72,47.95,47.15,47.26,99787618],[1302566400000,47.21,47.68,47.17,47.49,106627080],[1302652800000,47.86,48.02,47.5,48.02,86608963],[1302739200000,47.83,48,47.44,47.49,75497401],[1302825600000,47.61,47.66,46.69,46.78,113458247],[1303084800000,46.59,47.46,45.74,47.41,152474427],[1303171200000,47.59,48.28,47.39,48.27,104844243],[1303257600000,49.07,49.39,48.79,48.92,175163842],[1303344000000,50.71,50.73,49.79,50.1,188449618],[1303689600000,50.05,50.54,50.04,50.43,66636290],[1303776000000,50.52,50.71,49.91,50.06,84400645],[1303862400000,50.32,50.34,49.59,50.02,89052887],[1303948800000,49.46,49.96,49.36,49.54,90297123],[1304035200000,49.54,50.56,49.52,50.02,251585929],[1304294400000,49.96,50.07,49.36,49.47,110678246],[1304380800000,49.71,49.98,49.37,49.74,78390249],[1304467200000,49.75,50.26,49.55,49.94,97312229],[1304553600000,49.77,50.14,49.44,49.54,84065352],[1304640000000,49.96,50,49.46,49.52,70061285],[1304899200000,49.69,49.89,49.5,49.66,51188151],[1304985600000,49.84,49.96,49.52,49.92,70521969],[1305072000000,49.86,50,49.32,49.6,84018683],[1305158400000,49.45,49.59,48.9,49.51,80239593],[1305244800000,49.38,49.46,48.62,48.64,81547956],[1305504000000,48.46,48.75,47.51,47.61,112535374],[1305590400000,47.43,48.02,47.25,48.02,113196657],[1305676800000,48.07,48.72,48,48.55,83693267],[1305763200000,48.87,48.92,48.38,48.65,65291310],[1305849600000,48.51,48.71,47.86,47.89,84547708],[1306108800000,47.14,48,47.06,47.77,95627217],[1306195200000,47.93,47.99,47.33,47.46,80520650],[1306281600000,47.63,48.37,47.55,48.11,73555433],[1306368000000,48,48.13,47.78,47.86,55673751],[1306454400000,47.83,48.23,47.76,48.2,50912897],[1306800000000,48.73,49.69,48.71,49.69,104434134],[1306886400000,49.84,50.3,49.24,49.36,138670602],[1306972800000,49.5,49.71,49.19,49.44,84721112],[1307059200000,49.03,49.33,48.86,49.06,78360765],[1307318400000,49.42,49.58,48.26,48.29,115484677],[1307404800000,48.31,48.32,47.41,47.43,132493060],[1307491200000,47.4,47.83,47.24,47.46,83471577],[1307577600000,47.61,47.67,47.25,47.36,68841199],[1307664000000,47.22,47.38,46.5,46.56,108529400],[1307923200000,46.74,46.9,46.44,46.66,82414108],[1308009600000,47.14,47.61,47.04,47.49,83641901],[1308096000000,47.11,47.19,46.41,46.68,99851885],[1308182400000,46.7,46.95,45.48,46.45,127647338],[1308268800000,47,47.04,45.62,45.75,153872649],[1308528000000,45.34,45.39,44.36,45.05,160161274],[1308614400000,45.24,46.54,45.03,46.47,123343514],[1308700800000,46.45,46.99,46.05,46.09,97645436],[1308787200000,45.56,47.38,45.45,47.32,139939254],[1308873600000,47.34,47.59,46.44,46.62,109981312],[1309132800000,46.8,47.7,46.75,47.43,84989933],[1309219200000,47.66,48.1,47.63,47.89,73574907],[1309305600000,48.01,48.05,47.41,47.72,88179070],[1309392000000,47.81,48.02,47.55,47.95,80807391],[1309478400000,47.99,49.07,47.74,49.04,108828209],[1309824000000,49,49.98,48.93,49.92,88818618],[1309910400000,49.85,50.59,49.53,50.25,111156241],[1309996800000,50.67,51.14,50.57,51.03,99915319],[1310083200000,50.48,51.43,50.31,51.39,122481639],[1310342400000,50.91,51.4,50.4,50.57,110713974],[1310428800000,50.5,51.1,49.8,50.54,112901691],[1310515200000,51.19,51.43,50.91,51.15,97909518],[1310601600000,51.57,51.66,50.91,51.11,107633155],[1310688000000,51.6,52.14,51.31,52.13,121116338],[1310947200000,52.2,53.52,52.18,53.4,143157623],[1311033600000,54,54.09,53.33,53.84,204786344],[1311120000000,56.59,56.61,55.14,55.27,235331712],[1311206400000,55.28,55.72,54.84,55.33,131629036],[1311292800000,55.47,56.44,55.39,56.19,129181885],[1311552000000,55.76,57.14,55.66,56.93,147451094],[1311638400000,57.14,57.79,57.1,57.63,119145026],[1311724800000,57.23,57.52,56.02,56.08,164830470],[1311811200000,55.95,56.71,55.45,55.97,148506092],[1311897600000,55.38,56.45,54.86,55.78,158145890],[1312156800000,56.83,57.07,56.05,56.68,153207957],[1312243200000,56.81,56.13,54.61,55.46,250968788],[1312329600000,55.46,56.22,54.61,56.08,183125796],[1312416000000,55.63,55.9,53.91,53.91,217851424],[1312502400000,54.35,54.79,51.8,53.37,301140350],[1312761600000,51.67,52.54,50.43,50.46,285951204],[1312848000000,51.61,53.52,50.71,53.43,270645704],[1312934400000,53.02,53.52,51.79,51.96,219662296],[1313020800000,52.93,53.64,52.1,53.39,185491110],[1313107200000,54,54.23,53.46,53.86,132243405],[1313366400000,54.23,55,54.01,54.77,115135468],[1313452800000,54.5,54.77,53.72,54.35,124722122],[1313539200000,54.62,54.93,54,54.35,110514943],[1313625600000,52.98,53.24,51.62,52.29,212858289],[1313712000000,51.74,52.43,50.86,50.86,193970546],[1313971200000,52.07,52.13,50.73,50.92,133826210],[1314057600000,51.47,53.38,51,53.37,164208576],[1314144000000,53.35,54.14,52.94,53.74,156566907],[1314230400000,52.15,53.64,52.14,53.39,217825076],[1314316800000,53.02,54.83,52.97,54.8,160368761],[1314576000000,55.45,55.93,55.43,55.71,101313149],[1314662400000,55.46,55.98,55.17,55.71,104480264],[1314748800000,55.8,56.01,54.55,54.98,130688894],[1314835200000,55.12,55.33,54.39,54.43,85930705],[1314921600000,53.53,54,53.12,53.44,109791514],[1315267200000,52.48,54.33,52.35,54.25,127424129],[1315353600000,55.08,55.09,54.57,54.85,87643794],[1315440000000,54.63,55.52,54.62,54.88,104039460],[1315526400000,54.85,55.14,53.57,53.93,141269408],[1315785600000,53.29,54.41,53.13,54.28,116957988],[1315872000000,54.59,55.17,54.32,54.95,110184487],[1315958400000,55.29,56.03,55.11,55.61,133680848],[1316044800000,55.92,56.24,55.7,56.14,104454581],[1316131200000,56.51,57.22,56.43,57.21,174622161],[1316390400000,56.71,59.03,56.46,58.8,205964780],[1316476800000,59.32,60.41,58.74,59.06,193937289],[1316563200000,59.95,60.23,58.86,58.88,151493755],[1316649600000,57.29,58.55,56.67,57.4,242120137],[1316736000000,57.18,58.11,57.12,57.76,136620610],[1316995200000,57.12,57.71,55.9,57.6,203218862],[1317081600000,58.39,58.46,56.87,57.04,158124372],[1317168000000,57.17,57.68,56.64,56.72,107463181],[1317254400000,57.42,57.46,55.17,55.8,162841147],[1317340800000,55.3,55.56,54.45,54.47,137059223],[1317600000000,54.34,54.66,53.31,53.51,167269011],[1317686400000,53.51,54.54,50.61,53.21,308418887],[1317772800000,52.55,54.26,51.47,54.04,196617358],[1317859200000,53.33,54.97,53.11,53.91,203145054],[1317945600000,53.68,53.96,52.64,52.83,133904162],[1318204800000,54.16,55.54,54.03,55.54,110628287],[1318291200000,56.08,57.6,55.93,57.18,151420465],[1318377600000,58.19,58.46,57.16,57.46,155570982],[1318464000000,57.85,58.35,57.55,58.35,106545775],[1318550400000,59.55,60.29,59.32,60.29,143341730],[1318809600000,60.25,60.96,59.42,60,171510696],[1318896000000,60.25,60.69,59.43,60.32,220400096],[1318982400000,57.34,58.35,56.83,56.95,275998093],[1319068800000,57.14,57.19,56.32,56.47,137382294],[1319155200000,56.87,57.02,55.82,56.12,155310512],[1319414400000,56.6,58.07,56.49,57.97,125589044],[1319500800000,57.86,58.08,56.77,56.82,107650200],[1319587200000,57.39,57.51,56.16,57.23,114074982],[1319673600000,58.22,58.43,57.41,57.81,123713317],[1319760000000,57.57,58.05,57.5,57.85,80709748],[1320019200000,57.49,58.48,57.29,57.83,96406303],[1320105600000,56.77,57.07,56.17,56.64,132946877],[1320192000000,57.16,57.21,56.44,56.77,82063667],[1320278400000,57.01,57.63,56.48,57.58,110381075],[1320364800000,57.43,57.63,57.02,57.18,75556992],[1320624000000,57.13,57.14,56.59,57.1,67565799],[1320710400000,57.46,58.29,57.37,58.03,100109842],[1320796800000,56.71,57.27,56.32,56.47,139670930],[1320883200000,56.72,56.74,54.59,55.03,186245269],[1320969600000,55.23,55.53,54.32,54.95,163446017],[1321228800000,54.79,55.04,54.03,54.18,108265507],[1321315200000,54.4,55.64,54.21,55.55,107744812],[1321401600000,55.61,55.88,54.9,54.97,87302012],[1321488000000,54.85,54.94,53.64,53.92,120030148],[1321574400000,54.13,54.28,53.55,53.56,93018765],[1321833600000,52.91,53.1,52.27,52.72,112050589],[1321920000000,53,53.99,52.99,53.79,102324341],[1322006400000,53.5,53.69,52.41,52.43,107160445],[1322179200000,52.63,53.02,51.9,51.94,63689801],[1322438400000,53.19,53.82,52.9,53.73,86660854],[1322524800000,53.69,54.12,52.89,53.31,94007858],[1322611200000,54.47,54.61,54.04,54.6,101516702],[1322697600000,54.65,55.57,54.39,55.42,96794838],[1322784000000,55.69,56.23,55.51,55.67,94818290],[1323043200000,56.21,56.63,55.77,56.14,89342127],[1323129600000,56.07,56.38,55.63,55.85,70951013],[1323216000000,55.7,55.85,55.25,55.58,76249929],[1323302400000,55.92,56.5,55.75,55.81,94089051],[1323388800000,56.12,56.29,55.86,56.23,74285785],[1323648000000,55.95,56.27,55.64,55.98,75266366],[1323734400000,56.14,56.49,55.3,55.54,84784203],[1323820800000,55.24,55.34,53.95,54.31,101788680],[1323907200000,54.76,54.82,54.04,54.13,64112125],[1323993600000,54.34,54.88,54.22,54.43,105394401],[1324252800000,54.64,54.98,54.35,54.6,58881914],[1324339200000,55.39,56.59,55.32,56.56,84350728],[1324425600000,56.67,56.76,56,56.64,65736678],[1324512000000,56.71,57.02,56.59,56.94,50589112],[1324598400000,57.1,57.66,57.07,57.62,67401964],[1324944000000,57.59,58.44,57.57,58.08,66308613],[1325030400000,58.13,58.32,57.33,57.52,57214227],[1325116800000,57.63,57.95,57.22,57.87,54039041],[1325203200000,57.64,58.04,57.64,57.86,44943710],[1325548800000,58.49,58.93,58.43,58.75,75564699],[1325635200000,58.57,59.24,58.47,59.06,65061108],[1325721600000,59.28,59.79,58.95,59.72,67816805],[1325808000000,59.97,60.39,59.89,60.34,79596412],[1326067200000,60.79,61.11,60.19,60.25,98505792],[1326153600000,60.84,60.86,60.21,60.46,64581762],[1326240000000,60.38,60.41,59.9,60.36,53798059],[1326326400000,60.33,60.41,59.82,60.2,53180911],[1326412800000,59.96,60.06,59.81,59.97,56539749],[1326758400000,60.6,60.86,60.42,60.67,60724055],[1326844800000,60.99,61.35,60.9,61.3,69197758],[1326931200000,61.45,61.62,60.93,61.11,65434453],[1327017600000,61.07,61.07,59.96,60.04,103492249],[1327276800000,60.38,61.21,60.33,61.06,76515446],[1327363200000,60.73,60.73,59.94,60.06,136909311],[1327449600000,64.92,64.92,63.39,63.81,239565837],[1327536000000,64.05,64.11,63.31,63.52,81057711],[1327622400000,63.48,64.07,63.4,63.9,74971631],[1327881600000,63.67,64.84,63.63,64.72,94832073],[1327968000000,65.08,65.46,64.72,65.21,97977985],[1328054400000,65.49,65.57,65.08,65.17,67510562],[1328140800000,65.13,65.31,64.85,65.02,46698547],[1328227200000,65.33,65.71,65.08,65.67,71717009],[1328486400000,65.48,66.43,65.46,66.28,62420596],[1328572800000,66.46,67.11,66.37,66.98,79055263],[1328659200000,67.21,68.11,67.1,68.1,101969280],[1328745600000,68.68,70.96,68.65,70.45,221053602],[1328832000000,70.14,71.09,69.79,70.49,157824975],[1329091200000,71.36,71.98,71.01,71.8,129301606],[1329177600000,72.09,72.79,71.71,72.78,115483011],[1329264000000,73.47,75.18,70.98,71.1,376528040],[1329350400000,70.21,72.13,69.52,71.74,236137405],[1329436800000,71.87,72.54,71.47,71.73,133947191],[1329782400000,72.41,73.55,72.02,73.55,151396399],[1329868800000,73.3,73.64,72.72,73.29,120823808],[1329955200000,73.58,73.98,72.79,73.77,142006312],[1330041600000,74.24,74.7,74.09,74.63,103819905],[1330300800000,74.47,75.5,73.75,75.11,136895304],[1330387200000,75.42,76.49,75.12,76.49,150096478],[1330473600000,77.37,78.23,76.53,77.49,238000378],[1330560000000,78.31,78.32,76.97,77.78,170813188],[1330646400000,77.75,78.11,77.5,77.88,107927589],[1330905600000,77.92,78.21,75.14,76.17,202280183],[1330992000000,74.81,76.24,73.75,75.75,202559651],[1331078400000,76.69,76.83,74.76,75.81,199629549],[1331164800000,76.38,77.57,76.02,77.43,129110723],[1331251200000,77.74,78.25,77.59,77.88,104724732],[1331510400000,78.43,78.86,78.14,78.86,101820019],[1331596800000,79.65,81.17,79.39,81.16,172712659],[1331683200000,82.58,84.96,82.2,84.23,354709747],[1331769600000,85.66,85.72,82.65,83.65,289917768],[1331856000000,83.53,84.17,82.57,83.65,206371879],[1332115200000,85.48,85.97,84.15,85.87,225308790],[1332201600000,85.64,86.7,83.14,86.57,204167033],[1332288000000,86.11,87.09,85.92,86.07,161010374],[1332374400000,85.4,86.36,85.08,85.62,156032898],[1332460800000,85.78,85.97,84.91,85.15,107621815],[1332720000000,85.68,86.74,85.04,86.71,148934219],[1332806400000,86.6,88.04,86.58,87.78,151782141],[1332892800000,88.34,88.78,87.19,88.23,163864869],[1332979200000,87.54,88.08,86.75,87.12,152059432],[1333065600000,86.97,87.22,85.42,85.65,182759395],[1333324800000,85.98,88.4,85.77,88.38,149586458],[1333411200000,89.61,90.32,88.93,89.9,208638360],[1333497600000,89.19,89.41,88.14,89.19,143245095],[1333584000000,89.57,90.67,89.06,90.53,160318858],[1333929600000,89.45,91.41,89.33,90.89,149384046],[1334016000000,91.42,92,89.43,89.78,222422452],[1334102400000,90.89,90.98,89.05,89.46,174152769],[1334188800000,89.29,90.19,88.64,88.97,153582163],[1334275200000,89.16,89.24,86.22,86.46,214911067],[1334534400000,87.15,87.18,82.61,82.88,262696056],[1334620800000,82.71,87.14,81.7,87.1,256371472],[1334707200000,87.67,88.61,86.1,86.91,238632471],[1334793600000,85.75,86.39,83.5,83.92,208678365],[1334880000000,84.48,84.95,81.49,81.85,257743808],[1335139200000,81.52,82.38,79.52,81.67,241629479],[1335225600000,80.37,81.1,79.29,80.04,269099838],[1335312000000,87.95,88.29,86.57,87.14,226427670],[1335398400000,87.75,87.81,86.02,86.81,134016274],[1335484800000,86.44,86.6,85.79,86.14,101692500],[1335744000000,85.4,85.49,83.29,83.43,126535038],[1335830400000,83.56,85.25,83.03,83.16,152749513],[1335916800000,82.89,83.91,82.69,83.71,106906016],[1336003200000,84.36,84.49,82.9,83.12,97637057],[1336089600000,82.44,82.62,80.74,80.75,132497421],[1336348800000,80.21,81.82,80.18,81.35,115073217],[1336435200000,81.37,81.64,79.82,81.17,124312720],[1336521600000,80.53,82,80.12,81.31,120175923],[1336608000000,82.08,82.27,81.21,81.5,83317752],[1336694400000,80.71,82.07,80.62,80.96,99886332],[1336953600000,80.37,81.07,79.66,79.75,88156103],[1337040000000,80.21,80.46,78.82,79.02,119076678],[1337126400000,79.15,79.56,77.29,78.01,140223874],[1337212800000,77.9,78.21,75.73,75.73,179304713],[1337299200000,76.28,77.63,74.6,75.77,183072463],[1337558400000,76.36,80.22,76.29,80.18,157772790],[1337644800000,81.36,81.98,78.94,79.57,173696754],[1337731200000,79.64,81.83,79.03,81.51,146224365],[1337817600000,82.27,82.36,80.18,80.76,124049506],[1337904000000,80.66,80.84,79.78,80.33,82116552],[1338249600000,81.56,82,80.76,81.75,95126346],[1338336000000,81.31,82.86,80.94,82.74,132355209],[1338422400000,82.96,83.07,81.64,82.53,122977603],[1338508800000,81.31,81.81,80.07,80.14,130245094],[1338768000000,80.21,81.07,78.36,80.61,139247129],[1338854400000,80.18,80.92,79.76,80.4,97053376],[1338940800000,81.11,81.98,80.79,81.64,100362262],[1339027200000,82.47,82.47,81.5,81.67,94993164],[1339113600000,81.66,82.94,81.29,82.9,86872870],[1339372800000,83.96,84.07,81.52,81.6,147815696],[1339459200000,82.07,82.37,80.96,82.31,108894961],[1339545600000,82.07,82.64,81.48,81.74,73443230],[1339632000000,81.61,81.93,81.04,81.65,86460283],[1339718400000,81.57,82.09,81.36,82.02,83813380],[1339977600000,81.57,83.98,81.48,83.68,110102790],[1340064000000,83.34,84.29,83.3,83.92,90350932],[1340150400000,84.03,84.18,82.97,83.68,89789644],[1340236800000,83.63,84.03,82.49,82.52,81626258],[1340323200000,82.72,83.17,82.2,83.16,71186311],[1340582400000,82.47,82.83,81.48,81.54,76088656],[1340668800000,81.62,82.07,81.05,81.72,69187503],[1340755200000,82.14,82.39,81.7,82.07,50764770],[1340841600000,81.67,82,80.8,81.29,70760543],[1340928000000,82.57,83.43,82.04,83.43,105360031],[1341187200000,83.53,84.78,83.37,84.65,100022776],[1341273600000,84.98,85.71,84.86,85.63,60428165],[1341446400000,85.79,87.76,85.66,87.13,121095121],[1341532800000,86.73,86.92,85.94,86.55,104757156],[1341792000000,86.47,87.7,86.3,87.7,94850224],[1341878400000,88.28,88.55,86.47,86.89,127989407],[1341964800000,86.59,86.81,85.32,86.35,117329366],[1342051200000,85.75,86.21,84.67,85.56,106997163],[1342137600000,86.14,86.74,85.71,86.42,77904449],[1342396800000,86.45,87.37,86.43,86.7,75326342],[1342483200000,87.26,87.36,86.16,86.71,73453037],[1342569600000,86.66,86.91,86.22,86.61,63174888],[1342656000000,87.33,87.91,86.57,87.76,109214567],[1342742400000,87.58,87.78,86.24,86.33,99367450],[1343001600000,84.91,86.56,83.96,86.26,121993795],[1343088000000,86.77,87.1,85.5,85.85,141283044],[1343174400000,82.07,82.97,81.43,82.14,219314368],[1343260800000,82.82,82.91,81.48,82.13,101702580],[1343347200000,82.14,83.69,81.66,83.59,101013241],[1343606400000,84.42,85.63,83.97,85,94784970],[1343692800000,86.18,87.39,86.1,87.25,115581676],[1343779200000,87.99,88.06,86.14,86.69,96124742],[1343865600000,86.12,87.24,85.75,86.83,83062203],[1343952000000,87.66,88.28,87.37,87.96,86228604],[1344211200000,88.18,89.27,87.89,88.94,75580008],[1344297600000,88.97,89.29,88.29,88.7,72627492],[1344384000000,88.48,89.13,88.16,88.55,61176080],[1344470400000,88.26,88.82,88.26,88.68,55452586],[1344556800000,88.39,88.82,88.39,88.81,48765045],[1344816000000,89.06,90,89.04,90,69707463],[1344902400000,90.27,91.23,90.03,90.24,85041824],[1344988800000,90.19,90.57,89.68,90.12,64377278],[1345075200000,90.17,90.97,90.07,90.91,63694204],[1345161600000,91.43,92.6,91.26,92.59,110689894],[1345420800000,92.86,95.02,92.84,95.02,153345689],[1345507200000,95.83,96.41,92.9,93.72,203176260],[1345593600000,93.49,95.57,92.59,95.55,141330637],[1345680000000,95.16,95.7,94.45,94.66,105029568],[1345766400000,94.22,95.64,93.65,94.75,109334113],[1346025600000,97.14,97.27,96.22,96.53,106728601],[1346112000000,96.43,96.59,95.81,96.4,66844323],[1346198400000,96.46,96.81,96.09,96.21,50701084],[1346284800000,95.81,95.94,94.69,94.84,75672793],[1346371200000,95.32,95.51,93.89,95.03,84579607],[1346716800000,95.11,96.45,94.93,96.42,91972629],[1346803200000,96.51,96.62,95.66,95.75,84090475],[1346889600000,96.17,96.9,95.83,96.61,97845664],[1346976000000,96.86,97.5,96.54,97.21,82416145],[1347235200000,97.21,97.61,94.59,94.68,121998898],[1347321600000,95.02,95.73,93.79,94.37,125984852],[1347408000000,95.26,95.7,93.71,95.68,178054492],[1347494400000,96.77,97.93,96.4,97.57,149589629],[1347580800000,98.56,99.57,98.27,98.75,150118311],[1347840000000,99.91,99.97,99.23,99.97,99507499],[1347926400000,99.98,100.33,99.49,100.27,93375667],[1348012800000,100.04,100.57,99.94,100.3,81715004],[1348099200000,99.88,100.01,99.09,99.81,84141932],[1348185600000,100.34,100.72,99.91,100.01,142897076],[1348444800000,98.12,99.3,97.57,98.68,159936196],[1348531200000,98.32,98.97,96.14,96.22,129690449],[1348617600000,95.53,96.1,94.46,95.03,144175906],[1348704000000,94.9,97.45,94.34,97.33,148522031],[1348790400000,96.96,97.3,95.25,95.3,133777077],[1349049600000,95.88,96.68,93.79,94.2,135895921],[1349136000000,94.54,95.19,92.95,94.47,156997638],[1349222400000,94.98,95.98,94.66,95.92,106069719],[1349308800000,95.89,96.32,95.08,95.26,92688813],[1349395200000,95.03,95.14,93.04,93.23,148501108],[1349654400000,92.41,92.51,90.87,91.17,159494867],[1349740800000,91.24,91.5,89.08,90.84,209648887],[1349827200000,91.39,92.14,91,91.56,127588930],[1349913600000,92.4,92.5,89.7,89.7,136520097],[1350000000000,89.94,90.77,89.33,89.96,115003665],[1350259200000,90.34,90.73,89.12,90.68,108124961],[1350345600000,90.77,92.9,90.14,92.83,137442816],[1350432000000,92.7,93.26,92,92.09,97327643],[1350518400000,91.37,91.72,90,90.38,119155512],[1350604800000,90.15,90.25,87.09,87.12,186021017],[1350864000000,87.49,90.77,87.25,90.58,136682392],[1350950400000,90.14,90.56,87.39,87.62,176786197],[1351036800000,88.78,89.51,87.23,88.12,139631772],[1351123200000,88.57,88.86,86.51,87.08,164081393],[1351209600000,87.06,87.71,84.43,86.29,254605834],[1351641600000,84.98,85.99,83.96,85.05,127500471],[1351728000000,85.46,86.14,84.88,85.22,90361922],[1351814400000,85.13,85.28,82.11,82.4,149843064],[1352073600000,83.36,83.97,82.51,83.52,132321224],[1352160000000,84.32,84.39,82.87,83.26,93729041],[1352246400000,81.98,82.08,79.39,79.71,198412186],[1352332800000,80.09,80.32,76.47,76.82,264036339],[1352419200000,77.2,79.27,76.25,78.15,232476496],[1352678400000,79.16,79.21,76.95,77.55,128950479],[1352764800000,76.99,78.64,76.62,77.56,133302610],[1352851200000,77.93,78.21,76.6,76.7,119291977],[1352937600000,76.79,77.07,74.66,75.09,197477385],[1353024000000,75.03,75.71,72.25,75.38,316722763],[1353283200000,77.24,81.07,77.13,80.82,205792965],[1353369600000,81.7,81.71,79.23,80.13,160687856],[1353456000000,80.61,81.05,79.51,80.24,93306759],[1353628800000,81.02,81.71,80.37,81.64,68206579],[1353888000000,82.27,84.29,81.96,84.22,157644431],[1353974400000,84.22,84.35,82.87,83.54,133328454],[1354060800000,82.47,83.69,81.75,83.28,130264981],[1354147200000,84.32,84.89,83.61,84.19,128674525],[1354233600000,83.83,84.06,83.24,83.61,97824986],[1354492800000,84.81,84.94,83.64,83.74,91069097],[1354579200000,83.11,83.11,81.73,82.26,139482392],[1354665600000,81.27,81.32,76.97,76.97,261159353],[1354752000000,75.56,79.04,74.09,78.18,294301791],[1354838400000,79.06,79.31,75.71,76.18,196941794],[1355097600000,75,76.93,74.51,75.69,157620575],[1355184000000,77.11,78.51,76.77,77.34,148085903],[1355270400000,78.25,78.29,76.61,77,121783130],[1355356800000,75.88,76.81,75.11,75.67,156314627],[1355443200000,73.54,74.02,72.23,72.83,252394499],[1355702400000,72.7,74.29,71.6,74.12,189736022],[1355788800000,75,76.41,74.32,76.27,156417023],[1355875200000,75.92,76.24,75.07,75.19,112340424],[1355961600000,75.71,75.74,74.13,74.53,120421798],[1356048000000,73.21,74.24,72.89,74.19,149129554],[1356307200000,74.34,74.89,74.1,74.31,43936977],[1356480000000,74.14,74.21,73.02,73.29,75609030],[1356566400000,73.36,73.75,72.09,73.58,113779680],[1356652800000,72.9,73.5,72.59,72.8,88569243],[1356912000000,72.93,76.49,72.71,76.02,164872785],[1357084800000,79.12,79.29,77.38,78.43,140124866],[1357171200000,78.27,78.52,77.29,77.44,88240950],[1357257600000,76.71,76.95,75.12,75.29,148581860],[1357516800000,74.6,75.6,73.6,74.8,121038176],[1357603200000,75.6,75.98,74.46,75.04,114676751],[1357689600000,74.64,75,73.71,73.87,101899959],[1357776000000,75.51,75.53,73.65,74.79,150285296],[1357862400000,74.43,75.05,74.15,74.33,87688741],[1358121600000,71.81,72.5,71.22,71.68,183544396],[1358208000000,71.19,71.28,69.05,69.42,219192932],[1358294400000,70.66,72.78,70.36,72.3,172700045],[1358380800000,72.9,72.96,71.72,71.81,113412579],[1358467200000,71.22,71.75,70.91,71.43,118287267],[1358812800000,72.08,72.55,70.95,72.11,115386173],[1358899200000,72.69,73.57,72.11,73.43,215375853],[1358985600000,65.71,66.53,64.32,64.36,365212953],[1359072000000,64.53,65.18,62.14,62.84,301993503],[1359331200000,62.55,64.74,62.27,64.26,196378931],[1359417600000,65.5,65.74,64.59,65.47,142768017],[1359504000000,65.29,66.09,64.93,65.26,104288317],[1359590400000,65.28,65.61,65,65.07,79833215],[1359676800000,65.59,65.64,64.05,64.8,134867089],[1359936000000,64.84,65.13,63.14,63.19,119278754],[1360022400000,63.44,65.68,63.17,65.41,143336536],[1360108800000,65.21,66.64,64.65,65.34,148426012],[1360195200000,66.18,67.14,64.87,66.89,176145074],[1360281600000,67.71,68.4,66.89,67.85,158288984],[1360540800000,68.07,69.28,67.61,68.56,129358516],[1360627200000,68.5,68.91,66.82,66.84,152262712],[1360713600000,66.74,67.66,66.17,66.72,118801221],[1360800000000,66.36,67.38,66.29,66.66,88876501],[1360886400000,66.98,67.17,65.7,65.74,97981177],[1361232000000,65.87,66.1,64.84,65.71,108944213],[1361318400000,65.38,65.38,64.11,64.12,119074886],[1361404800000,63.71,64.17,63.26,63.72,111795180],[1361491200000,64.18,64.51,63.8,64.4,82663644],[1361750400000,64.84,65.02,63.22,63.26,93144464],[1361836800000,63.4,64.51,62.52,64.14,125374074],[1361923200000,64.06,64.63,62.95,63.51,146836928],[1362009600000,63.44,63.98,63.06,63.06,80628737],[1362096000000,62.57,62.6,61.43,61.5,138111792],[1362355200000,61.11,61.17,59.86,60.01,145684399],[1362441600000,60.21,62.17,60.11,61.59,159607042],[1362528000000,62.07,62.18,60.63,60.81,115062269],[1362614400000,60.64,61.72,60.15,61.51,117117826],[1362700800000,61.4,62.2,61.23,61.67,97898983],[1362960000000,61.39,62.72,60.73,62.55,118558356],[1363046400000,62.23,62.7,61.08,61.2,116477473],[1363132800000,61.21,62.07,60.77,61.19,101454192],[1363219200000,61.83,62.09,61.49,61.79,75968746],[1363305600000,62.56,63.46,62.46,63.38,160989787],[1363564800000,63.06,65.35,63.03,65.1,151549090],[1363651200000,65.64,65.85,64.07,64.93,131693310],[1363737600000,65.35,65.38,64.23,64.58,77165158],[1363824000000,64.32,65.43,64.3,64.68,95813410],[1363910400000,64.94,66.01,64.73,65.99,98776111],[1364169600000,66.38,67.14,65.97,66.23,125283438],[1364256000000,66.49,66.55,65.79,65.88,73573423],[1364342400000,65.21,65.26,64.39,64.58,82852294],[1364428800000,64.26,64.55,63.09,63.24,110745586],[1364774400000,63.13,63.38,61.11,61.27,97432489],[1364860800000,61.09,62.59,60.91,61.4,132443234],[1364947200000,61.62,62.47,61.47,61.71,90803727],[1365033600000,61.97,62.14,60.75,61.1,89664638],[1365120000000,60.64,60.71,59.95,60.46,95923478],[1365379200000,60.69,61.07,60.36,60.89,75264742],[1365465600000,60.91,61.21,60.39,61,76688115],[1365552000000,61.16,62.44,60.86,62.24,93981748],[1365638400000,61.96,62.57,61.6,62.05,82154093],[1365724800000,62.02,62.02,61.3,61.4,59681279],[1365984000000,61,61.13,59.94,59.98,79379706],[1366070400000,60.22,60.94,60.08,60.89,76442758],[1366156800000,60.04,60.09,56.87,57.54,236263461],[1366243200000,57.86,57.97,55.68,56.01,166574163],[1366329600000,55.42,57.09,55.01,55.79,152318201],[1366588800000,56.09,57.46,55.9,56.95,107479442],[1366675200000,57.71,58.34,56.97,58.02,166058949],[1366761600000,56.22,59.32,56.07,57.92,242458391],[1366848000000,58.75,59.13,58.14,58.34,96209155],[1366934400000,58.54,59.82,58.32,59.6,191068990],[1367193600000,60.06,61.94,60,61.45,160081110],[1367280000000,62.16,63.61,61.72,63.25,172884362],[1367366400000,63.49,63.56,62.06,62.76,126788697],[1367452800000,63.11,64.08,62.95,63.65,105506184],[1367539200000,64.47,64.75,64.16,64.28,90381788],[1367798400000,65.1,66.03,64.9,65.82,124160162],[1367884800000,66.42,66.54,64.81,65.52,120938076],[1367971200000,65.58,66.48,65.12,66.26,118149038],[1368057600000,65.69,66.14,65.08,65.25,99687476],[1368144000000,65.42,65.67,64.35,64.71,83712482],[1368403200000,64.5,65.41,64.5,64.96,79277310],[1368489600000,64.84,65.03,63.16,63.41,111778940],[1368576000000,62.74,63,60.34,61.26,185403085],[1368662400000,60.46,62.55,59.84,62.08,150866478],[1368748800000,62.72,62.87,61.57,61.89,107019829],[1369008000000,61.7,63.69,61.44,63.28,112893984],[1369094400000,62.59,63.64,62.03,62.81,114074240],[1369180800000,63.44,64.05,62.6,63.05,110814858],[1369267200000,62.28,63.74,62.26,63.16,88345236],[1369353600000,62.98,63.67,62.91,63.59,69106639],[1369699200000,64.27,64.44,62.98,63.06,96536188],[1369785600000,62.86,63.93,62.77,63.56,82695669],[1369872000000,63.66,64.93,63.5,64.51,88428648],[1369958400000,64.64,65.3,64.21,64.25,96075042],[1370217600000,63.97,64.62,63.21,64.39,93087841],[1370304000000,64.75,64.92,63.91,64.19,73181521],[1370390400000,63.66,64.39,63.39,63.59,72647337],[1370476800000,63.64,63.86,62.01,62.64,104268458],[1370563200000,62.36,63.32,61.82,63.12,101185686],[1370822400000,63.53,64.15,62.4,62.7,112589043],[1370908800000,62.25,63.25,61.9,62.51,71426348],[1370995200000,62.79,63.04,61.64,61.74,66356668],[1371081600000,61.79,62.45,61.25,62.28,71528086],[1371168000000,62.2,62.33,61.21,61.44,65672880],[1371427200000,61.63,62.24,61.48,61.71,64860453],[1371513600000,61.65,62.13,61.46,61.68,48790448],[1371600000000,61.63,61.67,60.43,60.43,77757785],[1371686400000,59.9,60.85,59.31,59.55,89374558],[1371772800000,59.78,60,58.3,59.07,120297338],[1372032000000,58.2,58.38,56.86,57.51,120186430],[1372118400000,57.96,58.26,56.98,57.52,78584786],[1372204800000,57.7,57.83,56.52,56.87,91986573],[1372291200000,57.04,57.34,56.22,56.25,84350049],[1372377600000,55.91,57.18,55.55,56.65,144659417],[1372636800000,57.53,58.9,57.32,58.46,97793045],[1372723200000,58.57,60.23,58.5,59.78,117521579],[1372809600000,60.12,60.43,59.64,60.11,60232158],[1372982400000,60.06,60.47,59.34,59.63,68520760],[1373241600000,60.02,60.14,58.66,59.29,74578420],[1373328000000,59.09,60.5,58.63,60.34,88172238],[1373414400000,59.94,60.69,59.75,60.1,70350819],[1373500800000,60.42,61.18,60.17,61.04,81618964],[1373587200000,61.09,61.4,60.49,60.93,69910463],[1373846400000,60.72,61.64,60.69,61.06,60543105],[1373932800000,60.93,61.53,60.6,61.46,54134367],[1374019200000,61.39,61.75,61.17,61.47,49764064],[1374105600000,61.91,62.12,61.52,61.68,54760818],[1374192000000,61.87,62,60.62,60.71,67194715],[1374451200000,61.35,61.39,60.78,60.9,51997596],[1374537600000,60.86,60.99,59.82,59.86,92348403],[1374624000000,62.7,63.51,62.18,62.93,148013824],[1374710400000,62.96,63.06,62.26,62.64,57420636],[1374796800000,62.19,63.01,62.05,63,50068753],[1375056000000,62.97,64.28,62.89,63.97,62110300],[1375142400000,64.28,65.31,64.18,64.76,77355565],[1375228800000,65,65.33,64.2,64.65,80739351],[1375315200000,65.11,65.26,64.75,65.24,51562322],[1375401600000,65.43,66.12,65.24,66.08,68695326],[1375660800000,66.38,67.24,66.02,67.06,79713592],[1375747200000,66.86,67.41,66.02,66.46,83728540],[1375833600000,66.26,66.71,65.97,66.43,74713968],[1375920000000,66.26,66.3,65.42,65.86,63999838],[1376006400000,65.52,65.78,64.81,64.92,66905209],[1376265600000,65.27,66.95,65.23,66.77,91108290],[1376352000000,67.28,70.67,66.86,69.94,220484936],[1376438400000,71.13,72.04,70.49,71.21,189092911],[1376524800000,70.92,71.77,69.87,71.13,122573507],[1376611200000,71.45,71.85,71.27,71.76,90575856],[1376870400000,72.05,73.39,72,72.53,127629481],[1376956800000,72.82,72.94,71.55,71.58,89671743],[1377043200000,71.94,72.45,71.6,71.77,83969305],[1377129600000,72.14,72.23,71.17,71.85,61051676],[1377216000000,71.9,71.91,71.34,71.57,55682221],[1377475200000,71.54,72.89,71.5,71.85,82741050],[1377561600000,71.14,71.79,69.47,69.8,106047109],[1377648000000,69.43,70.83,69.43,70.13,76901678],[1377734400000,70.24,70.93,70.16,70.24,59913714],[1377820800000,70.29,70.42,69.5,69.6,68100788],[1378166400000,70.44,71.51,69.62,69.8,83025166],[1378252800000,71.37,71.75,70.9,71.24,86257878],[1378339200000,71.46,71.53,70.52,70.75,59091879],[1378425600000,71.21,71.34,69.99,71.17,89881253],[1378684800000,72.14,72.56,71.93,72.31,85171583],[1378771200000,72.31,72.49,69.93,70.66,185798872],[1378857600000,66.72,67.67,66.4,66.82,223526688],[1378944000000,66.93,67.91,66.57,67.53,101012471],[1379030400000,67.05,67.4,66.39,66.41,74708438],[1379289600000,65.86,65.94,63.89,64.3,137137665],[1379376000000,63.99,65.67,63.93,65.05,99844773],[1379462400000,66.17,66.62,65.81,66.38,114215304],[1379548800000,67.24,67.98,67.04,67.47,101134712],[1379635200000,68.29,68.36,66.57,66.77,174825322],[1379894400000,70.87,70.99,68.94,70.09,190526525],[1379980800000,70.7,70.78,69.69,69.87,91085743],[1380067200000,69.89,69.95,68.78,68.79,79239167],[1380153600000,69.43,69.79,69.13,69.46,59305183],[1380240000000,69.11,69.24,68.67,68.96,57009729],[1380499200000,68.18,68.81,67.77,68.11,65039408],[1380585600000,68.35,69.88,68.34,69.71,88470655],[1380672000000,69.38,70.26,69.11,69.94,72295902],[1380758400000,70.07,70.34,68.68,69.06,80688503],[1380844800000,69.12,69.23,68.37,69,64717380],[1381104000000,69.51,70.38,69.34,69.68,78073107],[1381190400000,69.99,70.09,68.65,68.71,72729006],[1381276800000,69.23,69.68,68.33,69.51,75431216],[1381363200000,70.19,70.34,69.58,69.95,69650490],[1381449600000,69.57,70.55,69.31,70.4,66934938],[1381708800000,69.98,71.08,69.91,70.86,65474542],[1381795200000,71.07,71.71,70.79,71.24,80018603],[1381881600000,71.54,71.79,71.32,71.59,62775013],[1381968000000,71.43,72.11,71.38,72.07,63398335],[1382054400000,72.28,72.75,72.24,72.7,72635570],[1382313600000,73.11,74.9,73.07,74.48,99526945],[1382400000000,75.2,75.49,72.58,74.27,133515753],[1382486400000,74.14,75.1,74.14,74.99,78431122],[1382572800000,75,76.07,74.64,75.99,96191095],[1382659200000,75.9,76.18,75.02,75.14,84448133],[1382918400000,75.58,75.86,74.74,75.7,137610123],[1383004800000,76.61,77.04,73.51,73.81,158952115],[1383091200000,74.23,75.36,73.86,74.98,88540697],[1383177600000,75,75.36,74.47,74.67,68923785],[1383264000000,74.86,74.97,73.69,74.29,68722304],[1383523200000,74.44,75.26,74.12,75.25,61157033],[1383609600000,74.94,75.56,74.71,75.06,66368071],[1383696000000,74.88,74.98,74.03,74.42,55844152],[1383782400000,74.23,74.74,73.2,73.21,65655100],[1383868800000,73.51,74.45,73.23,74.37,69829543],[1384128000000,74.28,74.52,73.49,74.15,56863303],[1384214400000,73.95,74.85,73.86,74.29,51114651],[1384300800000,74,74.61,73.85,74.38,49304927],[1384387200000,74.69,75.61,74.55,75.45,70605087],[1384473600000,75.23,75.58,74.93,75,79479764],[1384732800000,75,75.31,74.03,74.09,61236224],[1384819200000,74.15,74.77,74,74.22,52234707],[1384905600000,74.18,74.35,73.48,73.57,48545798],[1384992000000,73.94,74.46,73.38,74.45,65506861],[1385078400000,74.22,74.59,74.08,74.26,55931232],[1385337600000,74.43,75.12,74.43,74.82,57348403],[1385424000000,74.87,76.59,74.86,76.2,100345728],[1385510400000,76.62,78,76.2,77.99,90861841],[1385683200000,78.5,79.76,78.26,79.44,79532215],[1385942400000,79.71,80.62,78.69,78.75,118135885],[1386028800000,79.76,80.91,79.67,80.9,112741734],[1386115200000,80.79,81.31,80.12,80.71,94452666],[1386201600000,81.81,82.16,80.92,81.13,111895315],[1386288000000,80.83,80.96,79.94,80,86088352],[1386547200000,80.14,81.37,80.13,80.92,80123533],[1386633600000,80.52,81.13,80.17,80.79,69567610],[1386720000000,81.01,81.57,79.96,80.19,89929693],[1386806400000,80.38,80.76,80,80.08,65572318],[1386892800000,80.34,80.41,79.1,79.2,83205283],[1387152000000,79.37,80.38,79.29,79.64,70648452],[1387238400000,79.39,79.92,79.05,79.28,57475649],[1387324800000,78.21,78.78,76.97,78.68,141465807],[1387411200000,78.38,78.57,77.68,77.78,80239369],[1387497600000,77.91,78.8,77.83,78.43,109103435],[1387756800000,81.14,81.53,80.39,81.44,125326831],[1387843200000,81.41,81.7,80.86,81.1,41888735],[1388016000000,81.16,81.36,80.48,80.56,51002035],[1388102400000,80.55,80.63,79.93,80.01,56471317],[1388361600000,79.64,80.01,78.9,79.22,63407722],[1388448000000,79.17,80.18,79.14,80.15,55819372],[1388620800000,79.38,79.58,78.86,79.02,58791957],[1388707200000,78.98,79.1,77.2,77.28,98303870],[1388966400000,76.78,78.11,76.23,77.7,103359151],[1389052800000,77.76,77.99,76.85,77.15,79432766],[1389139200000,76.97,77.94,76.96,77.64,64686685],[1389225600000,78.11,78.12,76.48,76.65,69905199],[1389312000000,77.12,77.26,75.87,76.13,76320664],[1389571200000,75.7,77.5,75.7,76.53,94860843],[1389657600000,76.89,78.1,76.81,78.06,83734371],[1389744000000,79.07,80.03,78.81,79.62,98472619],[1389830400000,79.27,79.55,78.81,79.18,57471330],[1389916800000,78.78,78.87,77.13,77.24,108426689],[1390262400000,77.28,78.58,77.2,78.44,82255544],[1390348800000,78.7,79.61,78.26,78.79,95219334],[1390435200000,78.56,79.5,77.83,79.45,100978346],[1390521600000,79.14,79.37,77.82,78.01,108384437],[1390780800000,78.58,79.26,77.96,78.64,144219152],[1390867200000,72.68,73.57,71.72,72.36,266833581],[1390953600000,71.99,72.48,71.23,71.54,125942796],[1391040000000,71.79,72.36,70.96,71.4,169762789],[1391126400000,70.74,71.65,70.51,71.51,116336444],[1391385600000,71.8,72.53,71.33,71.65,100620772],[1391472000000,72.26,72.78,71.82,72.68,94273543],[1391558400000,72.37,73.61,72.32,73.23,82322156],[1391644800000,72.87,73.36,72.54,73.22,64497223],[1391731200000,74.48,74.7,73.91,74.24,93638601],[1391990400000,74.09,76,74,75.57,86451022],[1392076800000,75.8,76.82,75.64,76.57,70672252],[1392163200000,76.71,77.08,76.18,76.56,77127064],[1392249600000,76.38,77.84,76.31,77.78,76960156],[1392336000000,77.5,78,77.32,77.71,68468036],[1392681600000,78,78.74,77.94,78,65306248],[1392768000000,77.82,78.13,76.34,76.77,78554420],[1392854400000,76.14,76.71,75.57,75.88,76529103],[1392940800000,76.11,76.37,74.94,75.04,69757247],[1393200000000,74.74,75.7,74.63,75.36,72364950],[1393286400000,75.63,75.65,74.43,74.58,58247350],[1393372800000,74.8,75,73.66,73.91,69131286],[1393459200000,73.88,75.54,73.72,75.38,75557321],[1393545600000,75.58,76.11,74.59,75.18,93074653],[1393804800000,74.77,75.81,74.69,75.39,59784494],[1393891200000,75.86,76.09,75.4,75.89,64884834],[1393977600000,75.85,76.39,75.59,76.05,50065519],[1394064000000,76.11,76.35,75.44,75.82,46423111],[1394150400000,75.87,76,75.15,75.78,55415241],[1394409600000,75.48,76.19,75.48,75.85,44691430],[1394496000000,76.49,76.96,76.08,76.58,70198849],[1394582400000,76.36,76.76,76,76.66,50195460],[1394668800000,76.78,77.09,75.59,75.81,64435609],[1394755200000,75.54,75.84,74.71,74.96,59299492],[1395014400000,75.39,75.71,75.12,75.25,49886074],[1395100800000,75.13,76,75.03,75.91,52411863],[1395187200000,76.04,76.61,75.57,75.89,56188958],[1395273600000,75.7,76.1,75.34,75.53,52099537],[1395360000000,75.99,76.25,75.19,76.12,93612169],[1395619200000,76.92,77.21,76.44,77.03,88924871],[1395705600000,77.36,77.96,77.08,77.86,70573356],[1395792000000,78.07,78.43,76.98,77.11,74942224],[1395878400000,77.14,77.36,76.45,76.78,55507676],[1395964800000,76.9,76.99,76.32,76.69,50141063],[1396224000000,77.03,77.26,76.56,76.68,42167188],[1396310400000,76.82,77.41,76.68,77.38,50189685],[1396396800000,77.48,77.64,77.18,77.51,45104871],[1396483200000,77.34,77.5,76.81,76.97,40648111],[1396569600000,77.12,77.14,75.8,75.97,68812485],[1396828800000,75.43,75.84,74.56,74.78,72462530],[1396915200000,75.03,75.16,74.1,74.78,60971883],[1397001600000,74.66,75.78,74.57,75.76,51542722],[1397088000000,75.81,76.03,74.74,74.78,59912818],[1397174400000,74.14,74.69,73.88,74.23,67975012],[1397433600000,74.56,74.59,73.89,74.53,51445177],[1397520000000,74.32,74.52,73.05,73.99,66622577],[1397606400000,74.01,74.44,73.45,74.14,53732994],[1397692800000,74.29,75.39,74.17,74.99,71106721],[1398038400000,75.05,76.02,74.85,75.88,45668931],[1398124800000,75.47,75.98,75.21,75.96,50664453],[1398211200000,75.58,75.88,74.92,74.96,98735259],[1398297600000,81.17,81.43,80.1,81.11,189978082],[1398384000000,80.65,81.71,80.57,81.71,97568814],[1398643200000,81.83,85.11,81.79,84.87,167371680],[1398729600000,84.82,85.14,84.22,84.62,84344673],[1398816000000,84.66,85.63,84.26,84.3,114220883],[1398902400000,84.57,84.97,83.77,84.5,61052418],[1398988800000,84.62,84.89,84.24,84.65,47878572],[1399248000000,84.31,85.86,84.29,85.85,71766758],[1399334400000,85.97,86.34,84.92,84.92,93641373],[1399420800000,85.04,85.33,83.96,84.62,70715988],[1399507200000,84.04,84.92,83.77,84,57574363],[1399593600000,83.51,83.75,82.9,83.65,72899498],[1399852800000,83.93,84.81,83.91,84.69,53324677],[1399939200000,84.57,84.93,84.39,84.82,39934594],[1400025600000,84.63,85.34,84.53,84.84,41600846],[1400112000000,84.96,85.23,84.01,84.12,57711731],[1400198400000,84.09,85.36,83.63,85.36,69091834],[1400457600000,85.41,86.76,85.33,86.37,79439024],[1400544000000,86.36,86.63,85.82,86.39,58708986],[1400630400000,86.26,86.67,86.01,86.62,49249914],[1400716800000,86.66,87.12,86.3,86.75,50218945],[1400803200000,86.75,87.82,86.64,87.73,58052491],[1401148800000,87.98,89.41,87.95,89.38,87216605],[1401235200000,89.43,89.98,89.11,89.14,78921885],[1401321600000,89.69,90.98,89.68,90.77,94118633],[1401408000000,91.14,92.02,89.84,90.43,141005137],[1401667200000,90.57,90.69,88.93,89.81,92337903],[1401753600000,89.78,91.25,89.75,91.08,73231620],[1401840000000,91.06,92.56,90.87,92.12,83870521],[1401926400000,92.31,92.77,91.8,92.48,75951141],[1402012800000,92.84,93.04,92.07,92.22,87620911],[1402272000000,92.7,93.88,91.75,93.7,75414804],[1402358400000,94.73,95.05,93.57,94.25,62777042],[1402444800000,94.13,94.76,93.47,93.86,45681114],[1402531200000,94.04,94.12,91.9,92.29,54748791],[1402617600000,92.2,92.44,90.88,91.28,54525280],[1402876800000,91.51,92.75,91.45,92.2,35561270],[1402963200000,92.31,92.7,91.8,92.08,29726347],[1403049600000,92.27,92.29,91.35,92.18,33514108],[1403136000000,92.29,92.3,91.34,91.86,35527686],[1403222400000,91.85,92.55,90.9,90.91,100898066],[1403481600000,91.32,91.62,90.6,90.83,43694391],[1403568000000,90.75,91.74,90.19,90.28,39036087],[1403654400000,90.21,90.7,89.65,90.36,36868541],[1403740800000,90.37,91.05,89.8,90.9,32629359],[1403827200000,90.82,92,90.77,91.98,64028803],[1404086400000,92.1,93.72,92.09,92.93,49589028],[1404172800000,93.52,94.07,93.13,93.52,38223477],[1404259200000,93.86,94.06,93.09,93.48,28465073],[1404345600000,93.67,94.1,93.2,94.03,22891753],[1404691200000,94.14,95.99,94.1,95.97,56467939],[1404777600000,96.27,96.8,93.92,95.35,65221678],[1404864000000,95.44,95.95,94.76,95.39,36436440],[1404950400000,93.76,95.55,93.52,95.04,39685552],[1405036800000,95.36,95.89,94.86,95.22,34018228],[1405296000000,95.86,96.89,95.65,96.45,42810155],[1405382400000,96.8,96.85,95.03,95.32,45696176],[1405468800000,96.97,97.1,94.74,94.78,53502415],[1405555200000,95.03,95.28,92.57,93.09,57298243],[1405641600000,93.62,94.74,93.02,94.43,49987593],[1405900800000,94.99,95,93.72,93.94,39079002],[1405987200000,94.68,94.89,94.12,94.72,55196597],[1406073600000,95.42,97.88,95.17,97.19,92917719],[1406160000000,97.04,97.32,96.42,97.03,45728843],[1406246400000,96.85,97.84,96.64,97.67,43469117],[1406505600000,97.82,99.24,97.55,99.02,55317689],[1406592000000,99.33,99.44,98.25,98.38,43143095],[1406678400000,98.44,98.7,97.67,98.15,33010001],[1406764800000,97.16,97.45,95.33,95.6,56842647],[1406851200000,94.9,96.62,94.81,96.13,48511286],[1407110400000,96.37,96.58,95.17,95.59,39958144],[1407196800000,95.36,95.68,94.36,95.12,55932663],[1407283200000,94.75,95.48,94.71,94.96,38558342],[1407369600000,94.93,95.95,94.1,94.48,46711179],[1407456000000,94.26,94.82,93.28,94.74,41865193],[1407715200000,95.27,96.08,94.84,95.99,36584844],[1407801600000,96.04,96.88,95.61,95.97,33795352],[1407888000000,96.15,97.24,96.04,97.24,31916439],[1407974400000,97.33,97.57,96.8,97.5,28115566],[1408060800000,97.9,98.19,96.86,97.98,48951331],[1408320000000,98.49,99.37,97.98,99.16,47572413],[1408406400000,99.41,100.68,99.32,100.53,69399270],[1408492800000,100.44,101.09,99.95,100.57,52699192],[1408579200000,100.57,100.94,100.11,100.58,33478198],[1408665600000,100.29,101.47,100.19,101.32,44183834],[1408924800000,101.79,102.17,101.28,101.54,40270173],[1409011200000,101.42,101.5,100.86,100.89,33151984],[1409097600000,101.02,102.57,100.7,102.13,52369011],[1409184000000,102.13,102.78,101.56,102.25,68459801],[1409270400000,102.86,102.9,102.2,102.5,44595247],[1409616000000,103.06,103.74,102.72,103.3,53564262],[1409702400000,103.1,103.2,98.58,98.94,125420521],[1409788800000,98.85,100.09,97.79,98.12,85718221],[1409875200000,98.8,99.39,98.31,98.97,58457035],[1410134400000,99.3,99.31,98.05,98.36,46356742],[1410220800000,99.08,103.08,96.14,97.99,189846255],[1410307200000,98.01,101.11,97.76,101,100869587],[1410393600000,100.41,101.44,99.62,101.43,62399743],[1410480000000,101.21,102.19,101.08,101.66,64096903],[1410739200000,102.81,103.05,101.44,101.63,61316516],[1410825600000,99.8,101.26,98.89,100.86,66908133],[1410912000000,101.27,101.8,100.59,101.58,60926498],[1410998400000,101.93,102.35,101.56,101.79,37299435],[1411084800000,102.29,102.35,100.88,100.96,70902406],[1411344000000,101.8,102.14,100.58,101.06,52788426],[1411430400000,100.6,102.94,100.54,102.64,63402196],[1411516800000,102.16,102.85,101.2,101.75,60171828],[1411603200000,100.51,100.71,97.72,97.87,100091990],[1411689600000,98.53,100.75,98.4,100.75,62370501],[1411948800000,98.65,100.44,98.63,100.11,49766312],[1412035200000,100.81,101.54,100.53,100.75,55264139],[1412121600000,100.59,100.69,98.7,99.18,51491286],[1412208000000,99.27,100.22,98.04,99.9,47757828],[1412294400000,99.44,100.21,99.04,99.62,43469585],[1412553600000,99.95,100.65,99.42,99.62,37051182],[1412640000000,99.43,100.12,98.73,98.75,42094183],[1412726400000,98.76,101.11,98.31,100.8,57404674],[1412812800000,101.54,102.38,100.61,101.02,77376525],[1412899200000,100.69,102.03,100.3,100.73,66331592],[1413158400000,101.33,101.78,99.81,99.81,53583368],[1413244800000,100.39,100.52,98.57,98.75,63688562],[1413331200000,97.97,99.15,95.18,97.54,100933600],[1413417600000,95.55,97.72,95.41,96.26,72154523],[1413504000000,97.5,99,96.81,97.67,68179688],[1413763200000,98.32,99.96,98.22,99.76,77517279],[1413849600000,103.02,103.02,101.27,102.47,94623904],[1413936000000,102.84,104.11,102.6,102.99,68263146],[1414022400000,104.08,105.05,103.63,104.83,71074674],[1414108800000,105.18,105.49,104.53,105.22,47053916],[1414368000000,104.85,105.48,104.7,105.11,34187701],[1414454400000,105.4,106.74,105.35,106.74,48060949],[1414540800000,106.65,107.37,106.36,107.34,52687879],[1414627200000,106.96,107.35,105.9,106.98,40654793],[1414713600000,108.01,108.04,107.21,108,44639285],[1414972800000,108.22,110.3,108.01,109.4,52282550],[1415059200000,109.36,109.49,107.72,108.6,41574365],[1415145600000,109.1,109.3,108.12,108.86,37435905],[1415232000000,108.6,108.79,107.8,108.7,34968457],[1415318400000,108.75,109.32,108.55,109.01,33691535],[1415577600000,109.02,109.33,108.67,108.83,27195547],[1415664000000,108.7,109.75,108.4,109.7,27442252],[1415750400000,109.38,111.43,109.37,111.25,46942431],[1415836800000,111.8,113.45,111.6,112.82,59522855],[1415923200000,113.15,114.19,113.05,114.18,44063595],[1416182400000,114.27,117.28,113.3,113.99,46746712],[1416268800000,113.94,115.69,113.89,115.47,44223978],[1416355200000,115.44,115.74,113.8,114.67,41869160],[1416441600000,114.91,116.86,114.85,116.31,43395537],[1416528000000,117.51,117.57,116.03,116.47,57179298],[1416787200000,116.85,118.77,116.62,118.62,47450824],[1416873600000,119.07,119.75,117.45,117.6,68840440],[1416960000000,117.94,119.1,117.83,119,40831886],[1417132800000,119.27,119.4,118.05,118.93,24814402],[1417392000000,118.81,119.25,111.27,115.07,83814037],[1417478400000,113.5,115.75,112.75,114.63,59348940],[1417564800000,115.75,116.35,115.11,115.93,43063440],[1417651200000,115.77,117.2,115.29,115.49,42155776],[1417737600000,115.99,116.08,114.64,115,38318895],[1417996800000,114.1,114.65,111.62,112.4,57664850],[1418083200000,110.19,114.3,109.35,114.12,60208036],[1418169600000,114.41,114.85,111.54,111.95,44565318],[1418256000000,112.26,113.8,111.34,111.62,41471578],[1418342400000,110.46,111.87,109.58,109.73,56028138],[1418601600000,110.7,111.6,106.35,108.22,67218082],[1418688000000,106.37,110.16,106.26,106.74,60790733],[1418774400000,107.12,109.84,106.82,109.41,53411773],[1418860800000,111.87,112.65,110.66,112.65,59006218],[1418947200000,112.26,113.24,111.66,111.78,88429770],[1419206400000,112.16,113.49,111.97,112.94,45167549],[1419292800000,113.23,113.33,112.46,112.54,26028419],[1419379200000,112.58,112.71,112.01,112.01,14479611],[1419552000000,112.1,114.52,112.01,113.99,33720951],[1419811200000,113.79,114.77,113.7,113.91,27598920],[1419897600000,113.64,113.92,112.11,112.52,29881477],[1419984000000,112.82,113.13,110.21,110.38,41403351],[1420156800000,111.39,111.44,107.35,109.33,53204626],[1420416000000,108.29,108.65,105.41,106.25,64285491],[1420502400000,106.54,107.43,104.63,106.26,65797116],[1420588800000,107.2,108.2,106.7,107.75,40105934],[1420675200000,109.23,112.15,108.7,111.89,59364547],[1420761600000,112.67,113.25,110.21,112.01,53699527],[1421020800000,112.6,112.63,108.8,109.25,49650790],[1421107200000,111.43,112.8,108.91,110.22,67091928],[1421193600000,109.04,110.49,108.5,109.8,48956588],[1421280000000,110,110.06,106.66,106.82,60013996],[1421366400000,107.03,107.58,105.2,105.99,78513345],[1421712000000,107.84,108.97,106.5,108.72,49899907],[1421798400000,108.95,111.06,108.27,109.55,48575897],[1421884800000,110.26,112.47,109.72,112.4,53796409],[1421971200000,112.3,113.75,111.53,112.98,46464828],[1422230400000,113.74,114.36,112.8,113.1,55614979],[1422316800000,112.42,112.48,109.03,109.14,95568749],[1422403200000,117.62,118.12,115.31,115.31,146477063],[1422489600000,116.32,119.19,115.56,118.9,84436432],[1422576000000,118.4,120,116.85,117.16,83745461],[1422835200000,118.05,119.17,116.08,118.63,62739100],[1422921600000,118.5,119.09,117.61,118.65,51915749],[1423008000000,118.5,120.51,118.31,119.56,70149743],[1423094400000,120.02,120.23,119.25,119.94,42246245],[1423180800000,120.02,120.25,118.45,118.93,43706567],[1423440000000,118.55,119.84,118.43,119.72,38889797],[1423526400000,120.17,122.15,120.16,122.02,62008506],[1423612800000,122.77,124.92,122.5,124.88,73561797],[1423699200000,126.06,127.48,125.57,126.46,74474466],[1423785600000,127.28,127.28,125.65,127.08,54272219],[1424131200000,127.49,128.88,126.92,127.83,63152405],[1424217600000,127.62,128.78,127.45,128.72,44891737],[1424304000000,128.48,129.03,128.33,128.45,37362381],[1424390400000,128.62,129.5,128.05,129.5,48948419],[1424649600000,130.02,133,129.66,133,70974110],[1424736000000,132.94,133.6,131.17,132.17,69228130],[1424822400000,131.56,131.6,128.15,128.79,74711746],[1424908800000,128.78,130.87,126.61,130.42,91287529],[1424995200000,130,130.57,128.24,128.46,62014847],[1425254400000,129.25,130.28,128.3,129.09,48096663],[1425340800000,128.96,129.52,128.09,129.36,37816283],[1425427200000,129.1,129.56,128.32,128.54,31666340],[1425513600000,128.58,128.75,125.76,126.41,56517146],[1425600000000,128.4,129.37,126.26,126.6,72842060],[1425859200000,127.96,129.57,125.06,127.14,88528487],[1425945600000,126.41,127.22,123.8,124.51,68856582],[1426032000000,124.75,124.77,122.11,122.24,68938974],[1426118400000,122.31,124.9,121.63,124.45,48362719],[1426204800000,124.4,125.4,122.58,123.59,51827283],[1426464000000,123.88,124.95,122.87,124.95,35874300],[1426550400000,125.9,127.32,125.65,127.04,51023104],[1426636800000,127,129.16,126.37,128.47,65270945],[1426723200000,128.75,129.25,127.4,127.5,45809490],[1426809600000,128.25,128.4,125.16,125.9,68695136],[1427068800000,127.12,127.85,126.52,127.21,37709674],[1427155200000,127.23,128.04,126.56,126.69,32842304],[1427241600000,126.54,126.82,123.38,123.38,51655177],[1427328000000,122.76,124.88,122.6,124.24,47572869],[1427414400000,124.57,124.7,122.91,123.25,39546151],[1427673600000,124.05,126.4,124,126.37,47099670],[1427760000000,126.09,126.49,124.36,124.43,42090553],[1427846400000,124.82,125.12,123.1,124.25,40621437],[1427932800000,125.03,125.56,124.19,125.32,32220131],[1428278400000,124.47,127.51,124.33,127.35,37193975],[1428364800000,127.64,128.12,125.98,126.01,35012268],[1428451200000,125.85,126.4,124.97,125.6,37329243],[1428537600000,125.85,126.58,124.66,126.56,32483974],[1428624000000,125.95,127.21,125.26,127.1,40187953],[1428883200000,128.37,128.57,126.61,126.85,36365123],[1428969600000,127,127.29,125.91,126.3,25524593],[1429056000000,126.41,127.13,126.01,126.78,28970419],[1429142400000,126.28,127.1,126.11,126.17,28368987],[1429228800000,125.55,126.14,124.46,124.75,51957046],[1429488000000,125.57,128.12,125.17,127.6,47054310],[1429574400000,128.1,128.2,126.67,126.91,32435057],[1429660800000,126.99,128.87,126.32,128.62,37654505],[1429747200000,128.3,130.42,128.14,129.67,45770902],[1429833600000,130.49,130.63,129.23,130.28,44525905],[1430092800000,132.31,133.13,131.15,132.65,96954207],[1430179200000,134.46,134.54,129.57,130.56,118923970],[1430265600000,130.16,131.59,128.3,128.64,63386083],[1430352000000,128.64,127.88,124.58,125.15,83195423],[1430438400000,126.1,130.13,125.3,128.95,58512638],[1430697600000,129.5,130.57,128.26,128.7,50988278],[1430784000000,128.15,128.45,125.78,125.8,49271416],[1430870400000,126.56,126.75,123.36,125.01,72141010],[1430956800000,124.77,126.08,124.02,125.26,43940895],[1431043200000,126.68,127.62,126.11,127.62,55550382],[1431302400000,127.39,127.56,125.62,126.32,42035757],[1431388800000,125.6,126.88,124.82,125.86,48160032],[1431475200000,126.15,127.19,125.87,126.01,34694235],[1431561600000,127.41,128.95,127.16,128.95,45203456],[1431648000000,129.07,129.49,128.21,128.77,38208034],[1431907200000,128.38,130.72,128.36,130.19,50882918],[1431993600000,130.69,130.88,129.64,130.07,44633240],[1432080000000,130,130.98,129.34,130.06,36454932],[1432166400000,130.07,131.63,129.83,131.39,39730364],[1432252800000,131.6,132.97,131.4,132.54,45595972],[1432598400000,132.6,132.91,129.12,129.62,70697560],[1432684800000,130.34,132.26,130.05,132.04,45833246],[1432771200000,131.86,131.95,131.1,131.78,30733309],[1432857600000,131.23,131.45,129.9,130.28,50884452],[1433116800000,130.28,131.39,130.05,130.54,32112797],[1433203200000,129.86,130.66,129.32,129.96,33667627],[1433289600000,130.66,130.94,129.9,130.12,30983542],[1433376000000,129.58,130.58,128.91,129.36,38450118],[1433462400000,129.5,129.69,128.36,128.65,35626800],[1433721600000,128.9,129.21,126.83,127.8,52674786],[1433808000000,126.7,128.08,125.62,127.42,56075420],[1433894400000,127.92,129.34,127.85,128.88,39087250],[1433980800000,129.18,130.18,128.48,128.59,35390887],[1434067200000,128.18,128.33,127.11,127.17,36886246],[1434326400000,126.1,127.24,125.71,126.92,43988946],[1434412800000,127.03,127.85,126.37,127.6,31494131],[1434499200000,127.72,127.88,126.74,127.3,32918071],[1434585600000,127.23,128.31,127.22,127.88,35407220],[1434672000000,127.71,127.82,126.4,126.6,54716887],[1434931200000,127.49,128.06,127.08,127.61,34039345],[1435017600000,127.48,127.61,126.88,127.03,30268863],[1435104000000,127.21,129.8,127.12,128.11,55280855],[1435190400000,128.86,129.2,127.5,127.5,31938100],[1435276800000,127.67,127.99,126.51,126.75,44066841],[1435536000000,125.46,126.47,124.48,124.53,49161427],[1435622400000,125.57,126.12,124.86,125.42,44370682],[1435708800000,126.9,126.94,125.99,126.6,30238811],[1435795200000,126.43,126.69,125.77,126.44,27210952],[1436140800000,124.94,126.23,124.85,126,28060431],[1436227200000,125.89,126.15,123.77,125.69,46946811],[1436313600000,124.48,124.64,122.54,122.57,60761614],[1436400000000,123.85,124.06,119.22,120.07,78595038],[1436486400000,121.94,123.85,121.21,123.28,61354474],[1436745600000,125.03,125.76,124.32,125.66,41440538],[1436832000000,126.04,126.37,125.04,125.61,31768139],[1436918400000,125.72,127.15,125.58,126.82,33649200],[1437004800000,127.74,128.57,127.35,128.51,36222447],[1437091200000,129.08,129.62,128.31,129.62,46164710],[1437350400000,130.97,132.97,130.7,132.07,58900203],[1437436800000,132.85,132.92,130.32,130.75,76756427],[1437523200000,121.99,125.5,121.99,125.22,115450607],[1437609600000,126.2,127.09,125.06,125.16,50999452],[1437696000000,125.32,125.74,123.9,124.5,42162332],[1437955200000,123.09,123.61,122.12,122.77,44455540],[1438041600000,123.38,123.91,122.55,123.38,33618097],[1438128000000,123.15,123.5,122.27,122.99,37011653],[1438214400000,122.32,122.57,121.71,122.37,33628268],[1438300800000,122.6,122.64,120.91,121.3,42884953],[1438560000000,121.5,122.57,117.52,118.44,69975968],[1438646400000,117.42,117.7,113.25,114.64,124138623],[1438732800000,112.95,117.44,112.1,115.4,99312613],[1438819200000,115.97,116.5,114.12,115.13,52903040],[1438905600000,114.58,116.25,114.5,115.52,38670405],[1439164800000,116.53,119.99,116.53,119.72,54951597],[1439251200000,117.81,118.18,113.33,113.49,97082814],[1439337600000,112.53,115.42,109.63,115.24,101685610],[1439424000000,116.04,116.4,114.54,115.15,48535789],[1439510400000,114.32,116.31,114.01,115.96,42929516],[1439769600000,116.04,117.65,115.5,117.16,40884745],[1439856000000,116.43,117.44,116.01,116.5,34560708],[1439942400000,116.1,116.52,114.68,115.01,48286510],[1440028800000,114.08,114.35,111.63,112.65,67765523],[1440115200000,110.43,111.9,105.64,105.76,126289223],[1440374400000,94.87,108.8,92,103.12,161454199],[1440460800000,111.11,111.11,103.5,103.74,102240208],[1440547200000,107.08,109.89,105.05,109.69,96226269],[1440633600000,112.23,113.24,110.02,112.92,83265146],[1440720000000,112.17,113.31,111.54,113.29,52896384],[1440979200000,112.03,114.53,112,112.76,55962842],[1441065600000,110.15,111.88,107.36,107.72,75988194],[1441152000000,110.23,112.34,109.13,112.34,61520170],[1441238400000,112.49,112.78,110.04,110.37,52906410],[1441324800000,108.97,110.45,108.51,109.27,49628615],[1441670400000,111.75,112.56,110.32,112.31,54114204],[1441756800000,113.76,114.02,109.77,110.15,84344438],[1441843200000,110.27,113.28,109.9,112.57,62675234],[1441929600000,111.79,114.21,111.76,114.21,49441846],[1442188800000,116.58,116.89,114.86,115.31,58201862],[1442275200000,115.93,116.53,114.42,116.28,43004052],[1442361600000,116.25,116.54,115.44,116.41,36909956],[1442448000000,115.66,116.49,113.72,113.92,63462713],[1442534400000,112.21,114.3,111.87,113.45,73418992],[1442793600000,113.67,115.37,113.66,115.21,46554289],[1442880000000,113.38,114.18,112.52,113.4,49809010],[1442966400000,113.63,114.72,113.3,114.32,35645658],[1443052800000,113.25,115.5,112.37,115,49810647],[1443139200000,116.44,116.69,114.02,114.71,55842210],[1443398400000,113.85,114.57,112.44,112.44,51723929],[1443484800000,112.83,113.51,107.86,109.06,73135853],[1443571200000,110.17,111.54,108.73,110.3,66105030],[1443657600000,109.07,109.62,107.31,109.58,63747954],[1443744000000,108.01,111.01,107.55,110.38,57560431],[1444003200000,110.08,111.37,109.07,110.78,51723110],[1444089600000,110.63,111.74,109.76,111.31,48196751],[1444176000000,110.47,111.77,109.41,110.78,46602587],[1444262400000,110.06,110.19,108.21,109.5,61698450],[1444348800000,111.64,112.28,109.49,112.12,52533783],[1444608000000,112.73,112.75,111.44,111.6,30114425],[1444694400000,110.82,112.45,110.68,111.79,32424018],[1444780800000,111.29,111.52,109.56,110.21,44325611],[1444867200000,110.93,112.1,110.49,111.86,37340996],[1444953600000,111.78,112,110.53,111.04,38236278],[1445212800000,110.8,111.75,110.11,111.73,29606075],[1445299200000,111.34,114.17,110.82,113.77,48778770],[1445385600000,114,115.58,113.7,113.76,41795238],[1445472000000,114.33,115.5,114.1,115.5,41272693],[1445558400000,118.77,119.23,116.33,119.08,59139552],[1445817600000,118.08,118.13,114.92,115.28,66019504],[1445904000000,115.4,116.54,113.99,114.55,57953589],[1445990400000,117.58,119.3,116.06,119.27,85023324],[1446076800000,118.7,120.69,118.27,120.53,50240803],[1446163200000,120.99,121.22,119.45,119.5,48811991],[1446422400000,120.8,121.36,119.61,121.18,31761309],[1446508800000,120.79,123.49,120.7,122.57,45331025],[1446595200000,122.56,123.82,121.62,122,44343498],[1446681600000,121.85,122.69,120.18,120.92,39258480],[1446768000000,121.08,121.81,120.62,121.06,32931447],[1447027200000,120.96,121.81,120.05,120.57,33657546],[1447113600000,116.9,118.07,116.06,116.77,58635125],[1447200000000,116.37,117.42,115.21,116.11,45104903],[1447286400000,116.26,116.82,115.65,115.72,32262598],[1447372800000,115.2,115.57,112.27,112.34,45164053],[1447632000000,111.38,114.24,111,114.18,37651022],[1447718400000,114.92,115.05,113.32,113.69,27253964],[1447804800000,115.76,117.49,115.5,117.29,46163404],[1447891200000,117.64,119.75,116.76,118.78,42908179],[1447977600000,119.2,119.92,118.85,119.3,34103529],[1448236800000,119.27,119.73,117.34,117.75,32266736],[1448323200000,117.33,119.35,117.12,118.88,42426855],[1448409600000,119.21,119.23,117.92,118.03,21388308],[1448582400000,118.29,118.41,117.6,117.81,13043720],[1448841600000,117.99,119.41,117.75,118.3,37658671],[1448928000000,118.75,118.81,116.86,117.34,34700991],[1449014400000,117.34,118.11,116.08,116.28,33198964],[1449100800000,115.24,116.79,114.22,115.2,41569509],[1449187200000,115.29,119.25,115.11,119.03,57776977],[1449446400000,118.32,119.86,117.81,118.28,32084249],[1449532800000,117.52,118.6,116.86,118.23,34309450],[1449619200000,115.3,117.69,115.08,115.62,46361357],[1449705600000,116.04,116.94,115.51,116.17,29212727],[1449792000000,115.19,115.39,112.85,113.18,46886161],[1450051200000,112.18,112.68,109.79,112.48,64318732],[1450137600000,111.94,112.8,110.35,110.49,53323105],[1450224000000,111.07,111.99,108.8,111.34,56238467],[1450310400000,112.02,112.25,108.98,108.98,44772827],[1450396800000,108.91,109.52,105.81,106.03,96453327],[1450656000000,107.28,107.37,105.57,107.33,47590610],[1450742400000,107.4,107.72,106.45,107.23,32789367],[1450828800000,107.27,108.85,107.2,108.61,32657354],[1450915200000,109,109,107.95,108.03,13596680],[1451260800000,107.59,107.69,106.18,106.82,26704210],[1451347200000,106.96,109.43,106.86,108.74,30931243],[1451433600000,108.58,108.7,107.18,107.32,25213777],[1451520000000,107.01,107.03,104.82,105.26,40912316],[1451865600000,102.61,105.37,102,105.35,67281190],[1451952000000,105.75,105.85,102.41,102.71,55790992],[1452038400000,100.56,102.37,99.87,100.7,68457388],[1452124800000,98.68,100.13,96.43,96.45,81094428],[1452211200000,98.55,99.11,96.76,96.96,70798016],[1452470400000,98.97,99.06,97.34,98.53,49739377],[1452556800000,100.55,100.69,98.84,99.96,49154227],[1452643200000,100.32,101.19,97.3,97.39,61745031],[1452729600000,97.96,100.48,95.74,99.52,62424154],[1452816000000,96.2,97.71,95.36,97.13,79010008],[1453161600000,98.41,98.65,95.5,96.66,52841349],[1453248000000,95.1,98.19,93.42,96.79,72008265],[1453334400000,97.06,97.88,94.94,96.3,52054521],[1453420800000,98.63,101.46,98.37,101.42,65562769],[1453680000000,101.52,101.53,99.21,99.44,51196375],[1453766400000,99.93,100.88,98.07,99.99,63538305],[1453852800000,96.04,96.63,93.34,93.42,132224500],[1453939200000,93.79,94.52,92.39,94.09,55557109],[1454025600000,94.79,97.34,94.35,97.34,64010141],[1454284800000,96.47,96.71,95.4,96.43,40571593],[1454371200000,95.42,96.04,94.28,94.48,37081206],[1454457600000,95,96.84,94.08,96.35,45366710],[1454544000000,95.86,97.33,95.19,96.6,46263907],[1454630400000,96.52,96.92,93.69,94.02,45853883],[1454889600000,93.13,95.7,93.04,95.01,53852284],[1454976000000,94.29,95.94,93.93,94.99,44262912],[1455062400000,95.92,96.35,94.1,94.27,42244975],[1455148800000,93.79,94.72,92.59,93.7,49686210],[1455235200000,94.19,94.5,93.01,93.99,40121670],[1455580800000,95.02,96.85,94.61,96.64,47490678],[1455667200000,96.67,98.21,96.15,98.12,44390173],[1455753600000,98.84,98.89,96.09,96.26,38494442],[1455840000000,96,96.76,95.8,96.04,34485576],[1456099200000,96.31,96.9,95.92,96.88,34048195],[1456185600000,96.4,96.5,94.55,94.69,31686699],[1456272000000,93.98,96.38,93.32,96.1,36155642],[1456358400000,96.05,96.76,95.25,96.76,27393905],[1456444800000,97.2,98.02,96.58,96.91,28913208],[1456704000000,96.86,98.23,96.65,96.69,34876558],[1456790400000,97.65,100.77,97.42,100.53,50153943],[1456876800000,100.51,100.89,99.64,100.75,33084941],[1456963200000,100.58,101.71,100.45,101.5,36792245],[1457049600000,102.37,103.75,101.37,103.01,45936485],[1457308800000,102.39,102.83,100.96,101.87,35828909],[1457395200000,100.78,101.76,100.4,101.03,31274161],[1457481600000,101.31,101.58,100.27,101.12,27130729],[1457568000000,101.41,102.24,100.15,101.17,33513577],[1457654400000,102.24,102.28,101.5,102.26,27200833],[1457913600000,101.91,102.91,101.78,102.52,25027426],[1458000000000,103.96,105.18,103.85,104.58,40067734],[1458086400000,104.61,106.31,104.59,105.97,37893758],[1458172800000,105.52,106.47,104.96,105.8,34244593],[1458259200000,106.34,106.5,105.19,105.92,43402289],[1458518400000,105.93,107.65,105.14,105.91,35180796],[1458604800000,105.25,107.29,105.21,106.72,32232567],[1458691200000,106.48,107.07,105.9,106.13,25452612],[1458777600000,105.47,106.25,104.89,105.67,25480914],[1459123200000,106,106.19,105.06,105.19,19303557],[1459209600000,104.89,107.79,104.88,107.68,30774115],[1459296000000,108.65,110.42,108.6,109.56,45159861],[1459382400000,109.72,109.9,108.88,108.99,25685672],[1459468800000,108.78,110,108.2,109.99,25626163],[1459728000000,110.42,112.19,110.27,111.12,37243224],[1459814400000,109.51,110.73,109.42,109.81,26495312],[1459900800000,110.23,110.98,109.2,110.96,26047772],[1459987200000,109.95,110.42,108.12,108.54,30881022],[1460073600000,108.91,109.77,108.17,108.66,23514462],[1460332800000,108.97,110.61,108.83,109.02,28313525],[1460419200000,109.34,110.5,108.66,110.44,26812000],[1460505600000,110.8,112.34,110.8,112.04,32691799],[1460592000000,111.62,112.39,111.33,112.1,25337435],[1460678400000,112.11,112.3,109.73,109.85,46418482],[1460937600000,108.89,108.95,106.94,107.48,60834027],[1461024000000,107.88,108,106.23,106.91,32292344],[1461110400000,106.64,108.09,106.06,107.13,28666865],[1461196800000,106.93,106.93,105.52,105.97,31356434],[1461283200000,105.01,106.48,104.62,105.68,33477142],[1461542400000,105,105.65,104.51,105.08,27950966],[1461628800000,103.91,105.3,103.91,104.35,40338403],[1461715200000,96,98.71,95.68,97.82,113538389],[1461801600000,97.61,97.88,94.25,94.83,81990674],[1461888000000,93.99,94.72,92.51,93.74,68334434],[1462147200000,93.96,94.08,92.4,93.64,47736879],[1462233600000,94.2,95.74,93.68,95.18,56533960],[1462320000000,95.2,95.9,93.82,94.19,40824776],[1462406400000,94,94.07,92.68,93.24,35763138],[1462492800000,93.37,93.45,91.85,92.72,43458189],[1462752000000,93,93.77,92.59,92.79,32855251],[1462838400000,93.33,93.57,92.11,93.42,33592465],[1462924800000,93.48,93.57,92.46,92.51,28539912],[1463011200000,92.72,92.78,89.47,90.34,76109795],[1463097600000,90,91.67,90,90.52,44188153],[1463356800000,92.39,94.39,91.65,93.88,61140610],[1463443200000,94.55,94.7,93.01,93.49,46507449],[1463529600000,94.16,95.21,93.89,94.56,41923114],[1463616000000,94.64,94.64,93.57,94.2,29693945],[1463702400000,94.64,95.43,94.52,95.22,31804564],[1463961600000,95.87,97.19,95.67,96.43,37860535],[1464048000000,97.22,98.09,96.84,97.9,35036561],[1464134400000,98.67,99.74,98.11,99.62,38168760],[1464220800000,99.68,100.73,98.64,100.41,56093437],[1464307200000,99.44,100.47,99.24,100.35,36229530],[1464652800000,99.6,100.4,98.82,99.86,42307212],[1464739200000,99.02,99.54,98.33,98.46,29173285],[1464825600000,97.6,97.84,96.63,97.72,40191600],[1464912000000,97.79,98.27,97.45,97.92,28504888],[1465171200000,97.99,101.89,97.55,98.63,23292504],[1465257600000,99.25,99.87,98.96,99.03,22409450],[1465344000000,99.02,99.56,98.68,98.94,20848131],[1465430400000,98.5,99.99,98.46,99.65,26601354],[1465516800000,98.53,99.35,98.48,98.83,31712936],[1465776000000,98.69,99.12,97.1,97.34,38020494],[1465862400000,97.32,98.48,96.75,97.46,31931944],[1465948800000,97.82,98.41,97.03,97.14,29445227],[1466035200000,96.45,97.75,96.07,97.55,31326815],[1466121600000,96.62,96.65,95.3,95.33,61008219],[1466380800000,96,96.57,95.03,95.1,34411901],[1466467200000,94.94,96.35,94.68,95.91,35546358],[1466553600000,96.25,96.89,95.35,95.55,29219122],[1466640000000,95.94,96.29,95.25,96.1,32240187],[1466726400000,92.91,94.66,92.65,93.4,75311356],[1466985600000,93,93.05,91.5,92.04,46622188],[1467072000000,92.9,93.66,92.14,93.59,40444914],[1467158400000,93.97,94.55,93.63,94.4,36531006],[1467244800000,94.44,95.77,94.3,95.6,35836356],[1467331200000,95.49,96.46,95.33,95.89,26026540],[1467676800000,95.39,95.4,94.46,94.99,27705210],[1467763200000,94.6,95.66,94.37,95.53,30949090],[1467849600000,95.7,96.5,95.62,95.94,25139558],[1467936000000,96.49,96.89,96.05,96.68,28912103],[1468195200000,96.75,97.65,96.73,96.98,23794945],[1468281600000,97.17,97.7,97.12,97.42,24167463],[1468368000000,97.41,97.67,96.84,96.87,25892171],[1468454400000,97.39,98.99,97.32,98.79,38918997],[1468540800000,98.92,99.3,98.5,98.78,30136990],[1468800000000,98.7,100.13,98.6,99.83,36493867],[1468886400000,99.56,100,99.34,99.87,23779924],[1468972800000,100,100.46,99.74,99.96,26275968],[1469059200000,99.83,101,99.13,99.43,32702028],[1469145600000,99.26,99.3,98.31,98.66,28313669],[1469404800000,98.25,98.84,96.92,97.34,40382921],[1469491200000,96.82,97.97,96.42,96.67,56239822],[1469577600000,104.26,104.35,102.75,102.95,92344820],[1469664000000,102.83,104.45,102.82,104.34,39869839],[1469750400000,104.19,104.55,103.68,104.21,27733688],[1470009600000,104.41,106.15,104.41,106.05,38167871],[1470096000000,106.05,106.07,104,104.48,33816556],[1470182400000,104.81,105.84,104.77,105.79,30202641],[1470268800000,105.58,106,105.28,105.87,27408650],[1470355200000,106.27,107.65,106.18,107.48,40553402],[1470614400000,107.52,108.37,107.16,108.37,28037220],[1470700800000,108.23,108.94,108.01,108.81,26315204],[1470787200000,108.71,108.9,107.76,108,24008505],[1470873600000,108.52,108.93,107.85,107.93,27484506],[1470960000000,107.78,108.44,107.78,108.18,18660434],[1471219200000,108.14,109.54,108.08,109.48,25868209],[1471305600000,109.63,110.23,109.21,109.38,33794448],[1471392000000,109.1,109.37,108.34,109.22,25355976],[1471478400000,109.23,109.6,109.02,109.08,21984703],[1471564800000,108.77,109.69,108.36,109.36,25368072],[1471824000000,108.86,109.1,107.85,108.51,25820230],[1471910400000,108.59,109.32,108.53,108.85,21257669],[1471996800000,108.56,108.75,107.68,108.03,23675081],[1472083200000,107.39,107.88,106.68,107.57,25086248],[1472169600000,107.41,107.95,106.31,106.94,27766291],[1472428800000,106.62,107.44,106.29,106.82,24970300],[1472515200000,105.8,106.5,105.5,106,24863945],[1472601600000,105.66,106.57,105.64,106.1,29662406],[1472688000000,106.14,106.8,105.62,106.73,26701523],[1472774400000,107.7,108,106.82,107.73,26334858]]}