{"data":[[1317888000000,372.5101,375,372.2,372.52],[1317888060000,372.4,373,372.01,372.16],[1317888120000,372.16,372.4,371.39,371.62],[1317888180000,371.62,372.16,371.55,371.75],[1317888240000,371.75,372.4,371.57,372],[1317888300000,372,372.3,371.8,372.24],[1317888360000,372.22,372.45,372.22,372.3],[1317888420000,372.3,373.25,372.3,373.15],[1317888480000,373.01,373.5,373,373.24],[1317888540000,373.36,373.88,373.19,373.88],[1317888600000,373.8,374.34,373.75,374.29],[1317888660000,374.29,374.43,374,374.01],[1317888720000,374.05,374.35,373.76,374.35],[1317888780000,374.41,375.24,374.37,374.9],[1317888840000,374.83,375.73,374.81,374.96],[1317888900000,374.81,375.4,374.81,375.25],[1317888960000,375.2,375.7,375.14,375.19],[1317889020000,375.43,375.43,374.75,374.76],[1317889080000,374.94,375.5,374.81,375.13],[1317889140000,375.12,375.48,375,375.04],[1317889200000,375.24,375.24,375,375.08],[1317889260000,375.16,375.16,374.51,374.51],[1317889320000,374.51,374.75,374.2,374.27],[1317889380000,374.22,374.55,373.83,374.55],[1317889440000,374.69,374.86,374.01,374.2],[1317889500000,374.32,374.65,374.31,374.51],[1317889560000,374.65,375.12,374.51,375.12],[1317889620000,375.13,375.25,374.83,375.22],[1317889680000,375.16,375.22,375,375],[1317889740000,375,375,374.66,374.8],[1317889800000,374.88,375,374.5,374.85],[1317889860000,374.41,374.67,374.25,374.67],[1317889920000,374.5,374.75,374.27,374.42],[1317889980000,374.4,374.93,374.38,374.85],[1317890040000,374.86,375.3,374.8,375.09],[1317890100000,375,375.18,374.9,375.02],[1317890160000,375.02,375.08,374.86,374.87],[1317890220000,374.93,375.75,374.93,375.75],[1317890280000,375.75,376.5,375.75,376.31],[1317890340000,376.31,377.2,376.19,377.04],[1317890400000,377.2,377.33,376.45,376.47],[1317890460000,376.75,376.99,376.53,376.54],[1317890520000,376.54,376.67,376.08,376.35],[1317890580000,376.41,376.94,376.2,376.5],[1317890640000,376.46,376.51,376.06,376.09],[1317890700000,376.38,376.84,376.09,376.78],[1317890760000,376.55,376.6,376.41,376.44],[1317890820000,376.45,376.87,376.31,376.87],[1317890880000,376.83,377,376.63,376.95],[1317890940000,376.95,377,376.1,376.1],[1317891000000,376.1,376.17,375.64,375.65],[1317891060000,375.68,376.05,375.32,376.05],[1317891120000,376.03,376.04,375.5,375.72],[1317891180000,375.83,376.195,375.7,376],[1317891240000,376.01,376.6,376,376.5],[1317891300000,376.5,376.53,376.11,376.21],[1317891360000,376.17,376.3,376.1,376.25],[1317891420000,376.4,376.4,376.13,376.29],[1317891480000,376.15,376.39,376.1,376.39],[1317891540000,376.4,377.11,376.4,377],[1317891600000,377.01,377.15,376.79,377.15],[1317891660000,377.02,377.15,376.55,376.88],[1317891720000,376.67,376.76,376.52,376.53],[1317891780000,376.78,376.91,376.53,376.82],[1317891840000,376.73,376.86,376.7,376.75],[1317891900000,376.7,376.71,376.5,376.57],[1317891960000,376.53,376.74,376.2,376.2],[1317892020000,376.17,376.17,375.91,376],[1317892080000,376,376,375.77,375.77],[1317892140000,375.78,375.88,375.51,375.57],[1317892200000,375.57,375.79,375.34,375.63],[1317892260000,375.63,375.78,375.35,375.41],[1317892320000,375.38,375.61,375.35,375.58],[1317892380000,375.55,375.57,375.34,375.48],[1317892440000,375.43,375.57,375.12,375.13],[1317892500000,375.15,375.3,374.86,375],[1317892560000,374.9,375.31,374.72,375.14],[1317892620000,375,375.2,374.9,375.06],[1317892680000,375.18,375.6,375.12,375.6],[1317892740000,375.6,375.87,375.5,375.5],[1317892800000,375.49,375.49,375.04,375.25],[1317892860000,375.25,375.46,375,375.24],[1317892920000,375.38,375.45,375,375.1],[1317892980000,375.09,375.24,374.83,374.97],[1317893040000,375.01,375.01,374.8,374.87],[1317893100000,374.98,375.12,374.98,375],[1317893160000,374.9,374.95,374.75,374.87],[1317893220000,374.89,375.44,374.87,375.12],[1317893280000,375.06,375.12,373.56,374.05],[1317893340000,374.1,374.3,373.16,373.21],[1317893400000,373.39,375,372.58,374.8],[1317893460000,374.899,375.23,374.33,374.75],[1317893520000,374.79,376.71,374.69,376.31],[1317893580000,376.32,376.37,375.27,375.331],[1317893640000,375.3301,377.44,375.33,377.43],[1317893700000,377.43,378.14,376.83,377.08],[1317893760000,377.18,378,376.5,376.7],[1317893820000,376.83,377,375.51,375.79],[1317893880000,375.6501,376.74,375.23,376.39],[1317893940000,376.38,378.75,376.25,378.5],[1317894000000,378.54,378.63,376.75,376.87],[1317894060000,376.8664,377.62,376.64,376.908],[1317894120000,376.8336,377.88,376.8289,377.55],[1317894180000,377.36,377.9,376.52,376.75],[1317894240000,376.83,377.73,376.71,376.98],[1317894300000,377,377.69,376.87,377.1212],[1317894360000,377.225,377.33,376.01,376.26],[1317894420000,376.42,376.64,375.55,375.5534],[1317894480000,375.74,375.94,374.77,375.3],[1317894540000,375.3313,376,374.92,375.06],[1317894600000,375.11,375.46,374.82,374.92],[1317894660000,374.82,375.68,374.64,375.668],[1317894720000,375.62,376.13,375.46,376.13],[1317894780000,376.14,376.6,375.89,376.34],[1317894840000,376.39,376.39,375.55,375.99],[1317894900000,376,376.28,375.42,376.21],[1317894960000,376,377.38,375.7,376.591],[1317895020000,376.59,377.46,376.57,376.9348],[1317895080000,376.9481,377.749,376.84,377.563],[1317895140000,377.452,377.65,376.43,376.78],[1317895200000,376.94,377.01,375.75,375.98],[1317895260000,376.27,377.29,375.95,376.98],[1317895320000,376.9962,377.3,376.69,376.71],[1317895380000,376.75,377.5,376.75,377.41],[1317895440000,377.26,377.49,376.89,377.368],[1317895500000,377.345,378,377.17,378],[1317895560000,377.97,378.3199,377.68,377.97],[1317895620000,378.01,378.07,377.25,377.37],[1317895680000,377.37,377.75,377.05,377.12],[1317895740000,377.16,377.79,377.01,377.4512],[1317895800000,377.64,378.02,377.46,377.84],[1317895860000,377.82,378.5,377.63,378.45],[1317895920000,378.44,378.62,378.26,378.428],[1317895980000,378.53,379.21,378.39,378.9755],[1317896040000,379,379.83,378.962,379.54],[1317896100000,379.55,379.88,379.31,379.35],[1317896160000,379.4288,379.43,378.841,379.07],[1317896220000,379.16,379.28,378.29,378.88],[1317896280000,378.92,379.42,378.651,379.42],[1317896340000,379.2601,380,379.17,380],[1317896400000,380,380.87,379.9,380.77],[1317896460000,380.788,381.75,380.53,381.5],[1317896520000,381.48,381.719,381.02,381.45],[1317896580000,381.4026,381.65,380.5,381],[1317896640000,380.87,382.75,380.87,382.44],[1317896700000,382.6599,383,381.75,381.92],[1317896760000,381.99,382.31,381.82,381.9401],[1317896820000,381.95,382.16,381.6,381.88],[1317896880000,381.9188,382.05,380.77,381.2],[1317896940000,381.15,382.48,381.13,382.29],[1317897000000,382.29,382.8,382,382.8],[1317897060000,382.69,383.25,382.67,382.95],[1317897120000,382.838,383.84,382.829,383.48],[1317897180000,383.5305,383.7,383.23,383.4],[1317897240000,383.39,383.81,382.84,383.78],[1317897300000,383.75,384.76,383.728,384.6],[1317897360000,384.61,384.78,383.92,384.2197],[1317897420000,384.14,384.21,383.722,383.89],[1317897480000,383.915,384.67,383.77,384.141],[1317897540000,384.14,384.4,383.87,383.9],[1317897600000,383.92,384,383.14,383.24],[1317897660000,383.262,383.6757,383.07,383.22],[1317897720000,383.366,383.7,383.2,383.598],[1317897780000,383.6325,383.95,383.503,383.8],[1317897840000,383.67,384.2388,383.44,384.2388],[1317897900000,384.2144,384.25,383.2,383.64],[1317897960000,383.64,384.18,383.4,383.53],[1317898020000,383.53,383.65,382.71,382.93],[1317898080000,383.02,383.71,382.99,383.392],[1317898140000,383.33,383.33,382.5,382.67],[1317898200000,382.68,382.68,382,382.148],[1317898260000,382.24,382.52,381.95,382.5],[1317898320000,382.42,382.59,382.13,382.32],[1317898380000,382.26,382.325,381.65,382.1],[1317898440000,381.9228,382.58,381.9228,382.47],[1317898500000,382.41,382.9999,382.35,382.9696],[1317898560000,382.8811,383.07,382.1,382.13],[1317898620000,382.13,382.15,381.7,382.12],[1317898680000,381.92,382.04,381.36,381.7],[1317898740000,381.61,381.9,381.4,381.4],[1317898800000,381.43,381.92,381.38,381.418],[1317898860000,381.37,381.49,380.62,381],[1317898920000,381.01,381.145,380.39,381.145],[1317898980000,381.1,381.85,381.1,381.66],[1317899040000,381.637,382.3,381.637,381.87],[1317899100000,381.859,382.37,381.7501,382.058],[1317899160000,382.1416,382.21,381.76,382.2],[1317899220000,382.08,383.43,382.01,383.12],[1317899280000,383.13,383.25,382.57,382.91],[1317899340000,382.91,383.8,382.91,383.786],[1317899400000,383.775,383.82,383.31,383.77],[1317899460000,383.78,383.84,383.31,383.6688],[1317899520000,383.6267,383.65,382.7912,383.1],[1317899580000,383.15,383.68,383,383.67],[1317899640000,383.67,383.68,383.39,383.62],[1317899700000,383.62,383.62,382.66,382.94],[1317899760000,382.97,383.19,382.92,382.93],[1317899820000,382.9212,383.22,382.86,382.932],[1317899880000,383.01,383.16,382.92,382.97],[1317899940000,382.97,383.02,382.23,382.34],[1317900000000,382.26,382.55,382.2,382.4],[1317900060000,382.34,382.4988,381.85,382.17],[1317900120000,382.16,382.3,381.81,382],[1317900180000,382,382.3788,381.69,381.96],[1317900240000,381.99,382.31,381.74,382.07],[1317900300000,382.01,382.38,381.97,382.26],[1317900360000,382.25,382.75,382.25,382.741],[1317900420000,382.734,382.75,381.92,382.23],[1317900480000,382.23,382.46,382.14,382.32],[1317900540000,382.255,382.5,382.19,382.27],[1317900600000,382.27,382.79,382.255,382.79],[1317900660000,382.79,383.44,382.664,383.12],[1317900720000,383.12,383.209,382.58,382.72],[1317900780000,382.69,383.02,382.5,382.9],[1317900840000,382.856,383.19,382.856,383.09],[1317900900000,383.02,383.21,382.82,382.952],[1317900960000,383.04,383.2,382.75,383.15],[1317901020000,383.22,383.22,382.91,383.02],[1317901080000,383.17,383.25,382.9,383.07],[1317901140000,383.16,383.35,383.04,383.33],[1317901200000,383.25,383.3,383.07,383.07],[1317901260000,383,383.15,382.66,382.99],[1317901320000,382.9824,383.13,382.85,382.96],[1317901380000,382.8912,383.15,382.62,382.62],[1317901440000,382.6,382.84,382.45,382.82],[1317901500000,382.73,382.9,382.6,382.86],[1317901560000,382.86,382.9,382.54,382.631],[1317901620000,382.634,382.634,382.01,382.13],[1317901680000,382.28,382.284,381.79,382.02],[1317901740000,381.9672,382.101,381.9,382.07],[1317901800000,382.08,382.28,381.95,382.2],[1317901860000,382.09,382.5,382.03,382.27],[1317901920000,382.27,382.313,382.07,382.08],[1317901980000,382.06,382.1,381.728,381.73],[1317902040000,381.7312,381.92,381.27,381.49],[1317902100000,381.43,381.99,381.37,381.94],[1317902160000,381.9,381.934,381.44,381.56],[1317902220000,381.61,381.67,381.36,381.5],[1317902280000,381.4999,381.8,381.491,381.7388],[1317902340000,381.79,382,381.46,381.69],[1317902400000,381.702,381.99,381.69,381.99],[1317902460000,381.966,381.9836,381.45,381.642],[1317902520000,381.62,381.73,381.5,381.63],[1317902580000,381.62,381.91,381.49,381.75],[1317902640000,381.88,382.14,381.84,381.9897],[1317902700000,381.97,382.076,381.9,382],[1317902760000,382.02,382.06,381.72,382.05],[1317902820000,381.95,382.24,381.87,381.87],[1317902880000,381.88,382.1,381.79,382.056],[1317902940000,382,382,381.7112,381.73],[1317903000000,381.7,381.89,381.63,381.77],[1317903060000,381.68,382,381.64,381.8975],[1317903120000,381.9,382.03,381.79,381.895],[1317903180000,381.76,382.099,381.64,382.099],[1317903240000,382.085,382.2,381.83,382.07],[1317903300000,382.105,382.33,381.92,381.92],[1317903360000,381.9,382.19,381.7,382.1757],[1317903420000,382.1,382.48,381.99,382.48],[1317903480000,382.49,382.67,382.31,382.55],[1317903540000,382.51,382.6,382.4,382.46],[1317903600000,382.46,382.79,382.34,382.54],[1317903660000,382.62,382.93,382.5784,382.77],[1317903720000,382.65,382.89,382.51,382.8],[1317903780000,382.79,382.8,382.29,382.47],[1317903840000,382.53,382.76,382.52,382.76],[1317903900000,382.75,382.84,382.58,382.75],[1317903960000,382.7799,382.7895,382.59,382.76],[1317904020000,382.75,382.8896,382.61,382.85],[1317904080000,382.87,382.88,382.31,382.43],[1317904140000,382.45,382.5,382.35,382.44],[1317904200000,382.36,382.42,382.1,382.13],[1317904260000,382.13,382.459,382.03,382.3],[1317904320000,382.436,382.6,382.3001,382.58],[1317904380000,382.58,382.74,382.58,382.58],[1317904440000,382.58,382.74,382.34,382.618],[1317904500000,382.608,382.72,382.3,382.345],[1317904560000,382.3813,382.48,382.27,382.39],[1317904620000,382.436,382.5,382.27,382.42],[1317904680000,382.42,382.42,381.9,382.02],[1317904740000,382.1288,382.199,381.83,381.83],[1317904800000,381.95,382.19,381.79,381.92],[1317904860000,381.91,382.08,381.86,382],[1317904920000,381.97,382.02,381.27,381.3],[1317904980000,381.31,381.38,379.861,379.861],[1317905040000,379.88,380.46,379.73,380.37],[1317905100000,380.3,380.38,379.8,379.82],[1317905160000,379.855,379.89,378.93,379.03],[1317905220000,378.92,379.25,378.05,378.25],[1317905280000,378.25,378.9,378.06,378.62],[1317905340000,378.6387,379.13,378.22,379.03],[1317905400000,378.93,379.03,378.5,378.949],[1317905460000,378.9374,379.05,378.29,378.29],[1317905520000,378.43,378.46,377.56,377.59],[1317905580000,377.6,377.804,376.66,376.885],[1317905640000,376.9789,377.36,376.84,377.16],[1317905700000,377.01,377.5,376.93,377.31],[1317905760000,377.31,378.15,377.26,377.968],[1317905820000,377.89,377.9299,377.25,377.67],[1317905880000,377.68,378.44,377.68,378],[1317905940000,378,378.116,377,377.01],[1317906000000,377,377.66,376.8,377.59],[1317906060000,377.56,377.7,376.98,377.21],[1317906120000,377.17,377.37,376.74,376.97],[1317906180000,377,377.13,376.75,376.95],[1317906240000,376.96,377.84,376.86,377.31],[1317906300000,377.35,377.53,376.25,376.33],[1317906360000,376.31,377.43,376.25,376.39],[1317906420000,376.4224,376.59,376.06,376.48],[1317906480000,376.47,377.609,376.39,377],[1317906540000,376.97,377.94,376.838,377.8399],[1317906600000,377.705,377.86,377.24,377.49],[1317906660000,377.48,378.18,377.48,378.1475],[1317906720000,378.032,378.35,377.77,378.35],[1317906780000,378.3,378.35,377.61,377.85],[1317906840000,377.8,378.47,377.8,378.13],[1317906900000,378.1,378.2303,377.07,377.179],[1317906960000,377.18,377.58,376.97,377.25],[1317907020000,377.14,377.24,376.5,376.79],[1317907080000,376.79,376.8499,376.25,376.51],[1317907140000,376.68,376.9949,376.51,376.64],[1317907200000,376.638,376.85,376.25,376.26],[1317907260000,376.32,376.51,376.12,376.394],[1317907320000,376.49,376.76,376.251,376.6],[1317907380000,376.69,376.86,376.42,376.58],[1317907440000,376.58,376.6688,376.2,376.49],[1317907500000,376.49,376.89,376.44,376.5],[1317907560000,376.47,376.58,376.36,376.446],[1317907620000,376.45,376.58,376.3,376.3],[1317907680000,376.31,376.31,375,375.18],[1317907740000,375.1,375.14,374.14,374.228],[1317907800000,374.3,374.4,373.46,374.3],[1317907860000,374.29,374.998,374.16,374.94],[1317907920000,374.949,375.339,374.751,374.94],[1317907980000,374.982,375.63,374.8,375.5],[1317908040000,375.58,375.79,375.45,375.56],[1317908100000,375.56,375.71,374.78,374.8],[1317908160000,374.87,374.989,374.2,374.344],[1317908220000,374.365,374.57,374.13,374.48],[1317908280000,374.46,374.509,373.38,373.38],[1317908340000,373.37,373.42,371.97,371.97],[1317908400000,371.99,372.69,371.8045,372.66],[1317908460000,372.65,373.52,372.56,373.1],[1317908520000,373.1,373.45,372.87,373.36],[1317908580000,373.34,373.34,372.39,372.53],[1317908640000,372.53,372.66,372.06,372.24],[1317908700000,372.2662,373.6,372,373.4],[1317908760000,373.42,373.78,373.04,373.34],[1317908820000,373.336,373.73,373,373.61],[1317908880000,373.68,374.09,373.01,373.08],[1317908940000,373.09,373.66,372.77,373.344],[1317909000000,373.385,373.77,373.2,373.45],[1317909060000,373.46,374.32,373.27,374.296],[1317909120000,374.2258,374.98,374.17,374.97],[1317909180000,374.94,375.48,373.3,375.14],[1317909240000,375.03,375.322,374.66,375.046],[1317909300000,375.19,375.539,375.03,375.23],[1317909360000,375.3249,375.3269,374.65,374.83],[1317909420000,374.83,374.95,374.39,374.89],[1317909480000,374.73,375.17,374.6,375.17],[1317909540000,375.138,375.42,374.924,375.3852],[1317909600000,375.3198,375.78,375.16,375.37],[1317909660000,375.37,375.5,374.3,374.34],[1317909720000,374.44,374.7,374.19,374.57],[1317909780000,374.57,375.44,374.54,375.23],[1317909840000,375.278,375.56,375,375.1334],[1317909900000,375.154,375.46,375.15,375.35],[1317909960000,375.37,375.72,375.332,375.69],[1317910020000,375.72,376.98,375.501,376.58],[1317910080000,376.521,377.159,376.3,376.85],[1317910140000,376.9098,377.46,376.82,377.368],[1317910200000,377.3688,377.37,376.79,377.18],[1317910260000,377.16,377.6894,377.061,377.39],[1317910320000,377.34,377.485,376.7,376.85],[1317910380000,376.8499,376.95,376.39,376.76],[1317910440000,376.71,376.8,376.17,376.35],[1317910500000,376.26,377.2,376.18,376.68],[1317910560000,376.68,376.95,376.68,376.85],[1317910620000,376.85,376.85,376.53,376.76],[1317910680000,376.62,377.19,376.49,376.99],[1317910740000,376.98,377.99,376.76,377.99],[1317910800000,377.989,378.05,377.38,377.87],[1317910860000,377.71,377.87,377.34,377.6],[1317910920000,377.6,377.668,376.96,377.23],[1317910980000,377.23,377.91,377.1204,377.72],[1317911040000,377.72,377.76,376.63,376.686],[1317911100000,376.67,377,376.46,376.68],[1317911160000,376.68,376.728,375.6,376.02],[1317911220000,376.01,376.25,375.75,376.17],[1317911280000,376.05,376.2,375.69,375.97],[1317911340000,375.92,376.32,375.78,376.2448],[1317911400000,376.269,376.96,376.15,376.8],[1317911460000,376.92,376.92,376.32,376.514],[1317911520000,376.5499,376.96,376.382,376.6044],[1317911580000,376.71,376.72,375.77,375.772],[1317911640000,375.81,375.87,375,375.1349],[1317911700000,375.08,375.15,374.59,375],[1317911760000,374.8811,375,374.31,374.98],[1317911820000,374.97,375.28,374.6,374.894],[1317911880000,374.81,375.779,374.81,375.73],[1317911940000,375.73,375.75,374.93,374.93],[1317912000000,374.95,374.99,374.28,374.7],[1317912060000,374.709,375.28,374.42,375.199],[1317912120000,375.174,375.187,374.45,374.45],[1317912180000,374.41,374.94,374.41,374.55],[1317912240000,374.65,375.18,374.6,374.8],[1317912300000,374.8,375.2,374.6,374.922],[1317912360000,374.97,375.41,374.66,374.76],[1317912420000,374.6,375.0752,374.51,374.6],[1317912480000,374.64,375.48,374.51,375.345],[1317912540000,375.304,375.36,374.5,374.5004],[1317912600000,374.62,375.15,374.52,374.82],[1317912660000,374.65,374.8,374,374.14],[1317912720000,374.23,374.51,374.04,374.46],[1317912780000,374.58,375.08,374.53,374.6712],[1317912840000,374.8076,375.4,374.73,375.35],[1317912900000,375.32,375.4,375.03,375.175],[1317912960000,375.2,375.25,374.76,375.25],[1317913020000,375.16,376.37,375.16,375.76],[1317913080000,375.78,376.128,375.73,375.97],[1317913140000,375.94,376.77,375.92,376.531],[1317913200000,376.68,376.69,375.79,375.79],[1317913260000,375.9,376.34,375.73,376.24],[1317913320000,376.21,376.24,375.76,375.775],[1317913380000,375.75,375.84,375.261,375.46],[1317913440000,375.41,375.89,375.3,375.683],[1317913500000,375.7,376.25,375.61,376.13],[1317913560000,376.18,376.18,375.7,376.045],[1317913620000,376,376.56,375.55,376.5],[1317913680000,376.49,377.85,376.46,377.709],[1317913740000,377.71,377.82,377.16,377.42],[1317913800000,377.43,377.95,377.43,377.65],[1317913860000,377.76,377.98,377.43,377.468],[1317913920000,377.47,377.74,377.24,377.3],[1317913980000,377.201,377.27,376.56,376.56],[1317914040000,376.52,376.76,375.59,375.788],[1317914100000,375.82,375.83,375.25,375.25],[1317914160000,375.26,375.78,375,375.32],[1317914220000,375.385,375.405,375,375.03],[1317914280000,375,375.47,374.6,374.6],[1317914340000,374.58,375.28,374.57,374.69],[1317914400000,374.69,375.29,374.69,374.994],[1317914460000,374.94,374.972,374.07,374.23],[1317914520000,374.21,374.86,374.15,374.8],[1317914580000,374.813,375.23,374.43,374.67],[1317914640000,374.605,375.12,374.33,374.52],[1317914700000,374.52,375.75,374.52,375.56],[1317914760000,375.6881,375.83,375.11,375.362],[1317914820000,375.296,376.44,375.29,376.345],[1317914880000,376.34,376.4,375.2401,375.98],[1317914940000,375.88,375.95,374.8,374.81],[1317915000000,374.81,375.1825,374.55,374.94],[1317915060000,374.91,375.5464,374.91,375.305],[1317915120000,375.28,376.73,375.28,376.29],[1317915180000,376.4088,376.98,376.29,376.574],[1317915240000,376.56,376.608,375.63,375.89],[1317915300000,375.91,376.11,375.16,375.55],[1317915360000,375.62,375.98,375.25,375.84],[1317915420000,375.83,376.699,375.67,376.4299],[1317915480000,376.26,376.81,376.26,376.35],[1317915540000,376.407,376.89,376.27,376.6988],[1317915600000,376.57,376.65,376.12,376.4],[1317915660000,376.31,376.74,376.29,376.61],[1317915720000,376.6781,376.99,376.34,376.811],[1317915780000,376.9049,377.23,376.78,377.022],[1317915840000,377.09,377.76,376.84,377.5],[1317915900000,377.5224,377.6258,376.81,377.17],[1317915960000,377.11,377.161,376.26,376.56],[1317916020000,376.65,376.924,376.4,376.58],[1317916080000,376.436,376.84,376.255,376.48],[1317916140000,376.7,377.06,376.21,377],[1317916200000,377.03,377.4,376.94,377.29],[1317916260000,377.3,377.34,376.85,376.86],[1317916320000,376.915,377.37,376.77,377.09],[1317916380000,377.09,377.11,376.67,376.87],[1317916440000,376.89,377.0355,376.64,376.92],[1317916500000,376.9,376.97,376.28,376.351],[1317916560000,376.42,376.87,376.42,376.8],[1317916620000,376.81,377.2,376.6,377.056],[1317916680000,377.15,377.35,376.9,377.19],[1317916740000,377.19,377.35,376.64,377.31],[1317974400000,376,376,375.91,376],[1317974460000,376.18,376.2,376.18,376.2],[1317974520000,376,376,376,376],[1317974640000,376.1,376.2,376.1,376.2],[1317974760000,376.2,376.2,376,376.05],[1317974820000,376.05,376.05,376.05,376.05],[1317974940000,376.07,376.07,376.07,376.07],[1317975120000,376.07,376.07,376.05,376.05],[1317975180000,376.02,376.02,375.82,375.92],[1317975240000,375.85,375.98,375.85,375.98],[1317975300000,376,376.17,376,376.17],[1317975360000,376.25,376.3,376.25,376.3],[1317975420000,376.05,376.05,376.05,376.05],[1317975480000,376.35,376.38,376.35,376.38],[1317975540000,376.08,376.17,376.08,376.17],[1317975600000,376.28,376.28,376.19,376.28],[1317975660000,376.19,376.3,376.19,376.25],[1317975720000,376.3,376.38,376.25,376.38],[1317975780000,376.26,376.3,376.26,376.3],[1317975840000,376.17,376.17,376.15,376.15],[1317975900000,376.15,376.25,376.15,376.25],[1317975960000,376.37,376.49,376.37,376.4],[1317976020000,376.4,376.4,376.4,376.4],[1317976080000,376.43,376.44,376.43,376.43],[1317976140000,376.44,376.44,376.44,376.44],[1317976200000,376.77,379.26,376.75,377.41],[1317976260000,377.43,379,377.43,378.6],[1317976320000,378.21,378.43,377.7,377.7],[1317976380000,377.9,378.28,377.55,377.81],[1317976440000,377.63,377.92,377.27,377.64],[1317976500000,377.64,377.98,377.45,377.98],[1317976560000,377.9,378.6,377.9,378.58],[1317976620000,378.56,379.02,378.56,379],[1317976680000,379,379.1,378.8,379.1],[1317976740000,379.02,379.17,378.82,378.94],[1317976800000,378.92,379,378.39,378.51],[1317976860000,378.69,378.93,378.56,378.78],[1317976920000,378.79,378.85,378.7,378.85],[1317976980000,378.75,378.86,378.52,378.77],[1317977040000,378.58,378.71,378.28,378.29],[1317977100000,378.37,378.4,378.2,378.34],[1317977160000,378.3,378.4,378.3,378.4],[1317977220000,378.5,378.6,378.5,378.55],[1317977280000,378.55,378.55,378,378.3],[1317977340000,378.13,378.2,378,378],[1317977400000,377.85,378.48,377.85,378.48],[1317977460000,378.37,378.49,377.94,378.385],[1317977520000,378.4,378.5,378.07,378.08],[1317977580000,378.16,378.28,378.07,378.11],[1317977640000,378.12,378.39,378.1,378.37],[1317977700000,378.39,378.4,378.25,378.31],[1317977760000,378.39,378.46,378.24,378.24],[1317977820000,378.21,378.21,377.8,377.8],[1317977880000,377.78,378.38,377.7,378.31],[1317977940000,378.31,378.31,377.98,378.1],[1317978000000,378.1,378.29,378.05,378.15],[1317978060000,378.1,378.15,377.6,377.6],[1317978120000,377.72,377.9,377.51,377.56],[1317978180000,377.8,377.9,377.73,377.9],[1317978240000,377.88,377.88,377.75,377.75],[1317978300000,377.76,377.76,377.5,377.67],[1317978360000,377.4,377.72,377.4,377.6],[1317978420000,377.6,377.69,377.4,377.4],[1317978480000,377.4,377.4,377.19,377.3],[1317978540000,377.21,377.4,377.18,377.4],[1317978600000,377.35,377.37,377.18,377.18],[1317978660000,377.11,377.24,376.87,376.87],[1317978720000,377,377.25,377,377.25],[1317978780000,377.25,377.4,377.25,377.27],[1317978840000,377.27,377.5,377.26,377.5],[1317978900000,377.43,377.45,377.42,377.42],[1317978960000,377.29,377.29,377.24,377.25],[1317979020000,377.25,377.3,377,377.01],[1317979080000,377.13,377.13,376.74,376.97],[1317979140000,376.87,377,376.87,377],[1317979200000,377.09,377.09,376.74,377],[1317979260000,376.97,377.15,376.97,377.15],[1317979320000,377.02,377.02,377,377],[1317979380000,376.85,376.86,376.83,376.83],[1317979440000,376.84,376.84,376.47,376.47],[1317979500000,376.39,376.7,376.38,376.7],[1317979560000,376.76,376.76,376.76,376.76],[1317979620000,376.7,376.7,376.4,376.4],[1317979680000,376.5,376.5,376.17,376.17],[1317979740000,376.29,376.29,375.83,375.83],[1317979800000,375.77,375.94,374.57,374.967],[1317979860000,374.9635,375.45,374.31,374.75],[1317979920000,374.835,376.29,374.58,376.26],[1317979980000,376.195,376.29,374.72,374.96],[1317980040000,374.98,375.36,374.73,375.17],[1317980100000,375.155,375.8,374.81,375.39],[1317980160000,375.35,376.67,375.18,376.28],[1317980220000,376.38,376.58,375.76,376.16],[1317980280000,375.95,376.18,375.02,375.1],[1317980340000,375.1,375.17,374.41,374.5],[1317980400000,374.5,375.47,373.86,374.38],[1317980460000,374.31,374.7,374.21,374.53],[1317980520000,374.598,374.67,374.2,374.59],[1317980580000,374.544,375.68,374.544,374.98],[1317980640000,374.915,375.289,374.8,375],[1317980700000,375,375.27,374.77,375.18],[1317980760000,375.14,376.22,375.035,375.92],[1317980820000,376.05,376.22,375.3,375.32],[1317980880000,375.34,376.63,375.29,376.54],[1317980940000,376.415,377.46,376.38,376.972],[1317981000000,377.1,377.15,375.7,375.95],[1317981060000,375.98,376.87,375.89,376.52],[1317981120000,376.39,377,376,376.14],[1317981180000,376.11,376.8,376.07,376.579],[1317981240000,376.64,377.4,376.593,377.22],[1317981300000,377.3,377.7,377.01,377.672],[1317981360000,377.69,377.74,377.1,377.2688],[1317981420000,377.14,377.28,376.54,376.71],[1317981480000,376.72,377.12,376.37,376.8],[1317981540000,376.91,377.0299,376.63,376.67],[1317981600000,376.79,377.21,375.89,375.89],[1317981660000,375.88,376.69,375.8,376.1712],[1317981720000,376.18,376.68,376,376.59],[1317981780000,376.55,376.67,375.75,376.53],[1317981840000,376.51,376.53,375.2401,375.97],[1317981900000,376.0262,376.0262,375.18,375.43],[1317981960000,375.36,375.61,375,375.33],[1317982020000,375.411,376.07,375.33,375.56],[1317982080000,375.704,375.9,375.3,375.6],[1317982140000,375.61,376,374.88,375.03],[1317982200000,375.01,375.85,374.811,375.76],[1317982260000,375.84,376.37,375.59,375.638],[1317982320000,375.64,376.17,375.598,375.87],[1317982380000,375.87,376.06,375.49,375.58],[1317982440000,375.5601,376.25,375.47,376.01],[1317982500000,376.14,376.65,376.11,376.51],[1317982560000,376.46,376.88,376.391,376.65],[1317982620000,376.65,376.774,376.3,376.6],[1317982680000,376.51,376.69,376.37,376.53],[1317982740000,376.516,376.676,376.04,376.11],[1317982800000,376.14,376.2,375.55,375.7],[1317982860000,375.7,376,375.51,375.772],[1317982920000,375.8,376.05,375.7,375.79],[1317982980000,375.9,376.17,375.7,375.91],[1317983040000,375.96,376.15,375.79,375.81],[1317983100000,375.89,376.23,375.66,375.845],[1317983160000,375.91,375.91,375.18,375.5],[1317983220000,375.55,375.74,375.34,375.65],[1317983280000,375.64,375.89,375.45,375.65],[1317983340000,375.73,375.86,375.13,375.425],[1317983400000,375.48,375.64,375.24,375.34],[1317983460000,375.34,375.69,375.33,375.61],[1317983520000,375.55,375.99,375.55,375.8],[1317983580000,375.87,375.87,375.61,375.64],[1317983640000,375.65,375.819,375.27,375.435],[1317983700000,375.47,375.509,375,375.06],[1317983760000,375.07,375.7245,374.89,375.38],[1317983820000,375.389,375.53,375.26,375.3788],[1317983880000,375.3345,375.41,374.55,374.58],[1317983940000,374.64,375.18,374.56,374.77],[1317984000000,374.84,375.05,374.33,374.81],[1317984060000,374.85,374.889,374.26,374.48],[1317984120000,374.53,374.56,374,374.28],[1317984180000,374.3,374.63,374.3,374.31],[1317984240000,374.42,374.69,374.4,374.46],[1317984300000,374.4012,374.43,373.63,373.64],[1317984360000,373.6934,373.9,373.33,373.775],[1317984420000,373.9,373.91,373.54,373.8],[1317984480000,373.82,373.98,373.39,373.4],[1317984540000,373.42,373.42,373,373.09],[1317984600000,373.08,373.6172,372.99,373.39],[1317984660000,373.495,373.8,373.22,373.5788],[1317984720000,373.57,373.86,373.49,373.5],[1317984780000,373.5765,373.65,373.3,373.48],[1317984840000,373.486,373.7,373.38,373.38],[1317984900000,373.38,373.429,373.21,373.25],[1317984960000,373.21,373.82,373.13,373.8],[1317985020000,373.795,374,373.2512,373.28],[1317985080000,373.34,373.36,372.9,372.9],[1317985140000,372.9,373.19,372.89,373.01],[1317985200000,373.16,373.29,373,373.08],[1317985260000,373.091,373.42,373.0105,373.08],[1317985320000,373.209,373.21,372.72,372.7664],[1317985380000,372.7945,373.04,372.63,372.63],[1317985440000,372.63,372.8,372.26,372.75],[1317985500000,372.75,372.77,372.24,372.29],[1317985560000,372.3,372.39,372.14,372.27],[1317985620000,372.22,372.6096,372.11,372.5399],[1317985680000,372.53,372.7,372.34,372.43],[1317985740000,372.49,372.49,372.06,372.07],[1317985800000,372.15,372.25,371.94,372.01],[1317985860000,372.09,372.12,371.291,371.55],[1317985920000,371.47,371.77,370.71,370.74],[1317985980000,370.75,371.23,370.75,371.19],[1317986040000,371.13,371.25,370.82,370.9001],[1317986100000,370.9,371.64,370.9,371.61],[1317986160000,371.6,371.73,371.15,371.26],[1317986220000,371.27,371.56,371.19,371.405],[1317986280000,371.32,371.78,371.26,371.78],[1317986340000,371.78,371.81,371.54,371.685],[1317986400000,371.617,371.905,371.41,371.45],[1317986460000,371.47,371.51,370.86,370.871],[1317986520000,370.886,371.14,370.75,371.09],[1317986580000,371.1,371.38,370.99,371.325],[1317986640000,371.28,371.4,370.98,371.16],[1317986700000,371.13,371.2625,370.83,370.8809],[1317986760000,370.94,370.98,370.38,370.39],[1317986820000,370.47,370.62,370.35,370.481],[1317986880000,370.5,370.55,369,369.02],[1317986940000,369.03,370.06,369.03,369.91],[1317987000000,369.94,370.35,369.76,370.24],[1317987060000,370.2325,370.79,370.17,370.501],[1317987120000,370.628,370.628,370,370.42],[1317987180000,370.44,370.76,370.11,370.63],[1317987240000,370.66,371.25,370.66,370.89],[1317987300000,370.87,370.909,370.14,370.2212],[1317987360000,370.29,370.88,369.8,369.8],[1317987420000,369.8,369.91,369.23,369.31],[1317987480000,369.28,369.3135,368.61,368.78],[1317987540000,368.72,369,368.68,368.7898],[1317987600000,368.788,369.5,368.489,369.454],[1317987660000,369.369,369.88,369.1201,369.791],[1317987720000,369.9,370.25,369.672,370.25],[1317987780000,370.22,370.81,370.18,370.65],[1317987840000,370.68,370.75,370.14,370.267],[1317987900000,370.39,370.58,370.25,370.43],[1317987960000,370.361,370.5,369.9,370.42],[1317988020000,370.33,370.88,370.26,370.8],[1317988080000,370.8,370.9,370.47,370.67],[1317988140000,370.578,370.69,370.48,370.51],[1317988200000,370.65,370.9,370.51,370.65],[1317988260000,370.74,370.83,370.18,370.37],[1317988320000,370.37,370.44,369.62,369.76],[1317988380000,369.79,369.95,369.74,369.9],[1317988440000,369.9,370.41,369.7965,370.27],[1317988500000,370.18,370.59,370.17,370.451],[1317988560000,370.39,370.49,370.2,370.26],[1317988620000,370.25,370.25,369.81,369.92],[1317988680000,369.81,369.96,369.33,369.77],[1317988740000,369.8,369.99,369.63,369.85],[1317988800000,369.91,370.29,369.75,370.115],[1317988860000,370.1579,370.36,369.41,369.41],[1317988920000,369.43,370.02,369.26,370.02],[1317988980000,370.17,370.226,368.8,369],[1317989040000,368.86,370.18,368.76,369.75],[1317989100000,369.88,370.7799,369.72,370.77],[1317989160000,370.57,370.99,370.49,370.9],[1317989220000,370.93,371.1,370.59,370.66],[1317989280000,370.64,371.1,370.635,371.1],[1317989340000,371.0988,371.65,370.98,371.42],[1317989400000,371.46,371.74,371.15,371.27],[1317989460000,371.4,371.4,370.55,371.1472],[1317989520000,371,371.1488,370.84,371.0888],[1317989580000,371.06,371.25,370.99,371.25],[1317989640000,371.16,371.44,370.28,371.18],[1317989700000,371.27,371.6,370.55,370.79],[1317989760000,370.9284,370.9284,370.13,370.23],[1317989820000,370.21,370.3084,369.76,369.874],[1317989880000,369.9,370.29,369.59,369.9],[1317989940000,369.89,369.89,369.3,369.46],[1317990000000,369.53,369.85,369.45,369.76],[1317990060000,369.71,369.86,369.3,369.49],[1317990120000,369.47,369.56,369.17,369.53],[1317990180000,369.53,370.14,369.3,370.07],[1317990240000,370.11,370.204,369.68,369.9],[1317990300000,369.712,370,369.445,370],[1317990360000,369.95,370.13,369.71,369.93],[1317990420000,369.8,370.36,369.8,370.178],[1317990480000,370.39,370.88,370.14,370.81],[1317990540000,370.84,371.18,370.81,371.1],[1317990600000,371.02,371.16,370.03,370.34],[1317990660000,370.32,370.61,370.14,370.14],[1317990720000,370.17,370.544,370.1,370.326],[1317990780000,370.34,370.83,370.196,370.82],[1317990840000,370.918,370.98,370.49,370.64],[1317990900000,370.69,370.89,370.49,370.74],[1317990960000,370.74,371.038,370.64,371.038],[1317991020000,371.02,371.05,370.55,370.63],[1317991080000,370.63,371.09,370.5,370.93],[1317991140000,371.06,371.2,370.5,370.74],[1317991200000,370.6765,370.99,370.49,370.61],[1317991260000,370.6,370.73,370.15,370.15],[1317991320000,370.15,370.7,370.01,370.26],[1317991380000,370.27,370.479,370.01,370.03],[1317991440000,370.1764,370.28,369.95,369.9701],[1317991500000,370.03,370.43,369.96,370.191],[1317991560000,370.28,370.68,370.2,370.33],[1317991620000,370.5,370.5801,370.28,370.28],[1317991680000,370.32,370.68,370.309,370.53],[1317991740000,370.53,370.93,370.22,370.22],[1317991800000,370.3,370.7,370.208,370.28],[1317991860000,370.31,370.32,369.87,369.98],[1317991920000,369.99,370.45,369.9,370.27],[1317991980000,370.275,370.31,369.94,370.16],[1317992040000,370.17,370.32,370.05,370.3],[1317992100000,370.25,370.62,370.17,370.6],[1317992160000,370.6,370.69,370.4,370.5],[1317992220000,370.5,370.7,370.49,370.67],[1317992280000,370.59,370.7,370,370.02],[1317992340000,370.01,370.41,369.95,370.22],[1317992400000,370.15,370.36,369.95,370.3],[1317992460000,370.365,370.6,370.2,370.26],[1317992520000,370.379,370.4991,370.204,370.42],[1317992580000,370.5,370.56,370.2924,370.37],[1317992640000,370.36,370.55,370.23,370.25],[1317992700000,370.38,370.38,369.95,370.09],[1317992760000,369.991,370.15,369.99,370.08],[1317992820000,370.04,370.11,369.93,369.972],[1317992880000,369.91,370.01,369.5,369.85],[1317992940000,369.84,370.12,369.72,370.08],[1317993000000,370.09,370.11,369.94,370.11],[1317993060000,370.1,370.54,369.91,370.53],[1317993120000,370.46,370.72,370.35,370.42],[1317993180000,370.43,370.52,370.15,370.52],[1317993240000,370.44,370.66,370.44,370.6],[1317993300000,370.528,370.9,370.528,370.8399],[1317993360000,370.8499,370.94,370.56,370.56],[1317993420000,370.666,370.666,370.5,370.64],[1317993480000,370.56,370.68,370.38,370.461],[1317993540000,370.6,370.62,370.3,370.35],[1317993600000,370.46,370.7256,370.34,370.7256],[1317993660000,370.67,370.77,370.24,370.58],[1317993720000,370.61,370.8,370.51,370.59],[1317993780000,370.45,370.8,370.45,370.79],[1317993840000,370.8,370.9988,370.72,370.9755],[1317993900000,370.9788,371.27,370.9788,371.26],[1317993960000,371.27,371.29,371.07,371.132],[1317994020000,371.13,371.132,370.8,370.8],[1317994080000,370.8,370.939,370.61,370.61],[1317994140000,370.714,370.99,370.714,370.94],[1317994200000,370.9688,371,370.73,370.82],[1317994260000,370.82,370.869,370.54,370.54],[1317994320000,370.54,370.57,370.22,370.57],[1317994380000,370.46,370.76,370.45,370.6765],[1317994440000,370.66,370.8288,370.66,370.71],[1317994500000,370.73,370.79,370.3,370.3],[1317994560000,370.2591,370.41,370.12,370.25],[1317994620000,370.25,370.65,370.18,370.65],[1317994680000,370.65,370.65,370.4,370.5],[1317994740000,370.431,370.59,370.21,370.25],[1317994800000,370.24,370.5,370.21,370.48],[1317994860000,370.49,370.55,370.33,370.33],[1317994920000,370.25,370.29,370.1,370.15],[1317994980000,370.09,370.17,370,370.04],[1317995040000,370.05,370.09,369.9,369.91],[1317995100000,369.9088,370.45,369.9088,370.34],[1317995160000,370.346,370.52,370.32,370.43],[1317995220000,370.46,370.75,370.37,370.52],[1317995280000,370.54,370.75,370.51,370.66],[1317995340000,370.568,370.66,370.431,370.431],[1317995400000,370.49,370.57,370.33,370.33],[1317995460000,370.33,370.59,370.3135,370.5799],[1317995520000,370.59,370.59,370.4,370.46],[1317995580000,370.43,370.53,370.425,370.5],[1317995640000,370.53,370.9,370.52,370.849],[1317995700000,370.85,371.11,370.77,370.993],[1317995760000,371.05,371.7396,371.02,371.6996],[1317995820000,371.63,371.94,371.62,371.8644],[1317995880000,371.9144,372.25,371.87,372.09],[1317995940000,372.12,372.14,371.81,371.868],[1317996000000,371.93,372.28,371.92,372.13],[1317996060000,372.14,372.25,371.8695,372.17],[1317996120000,372.17,372.49,372.14,372.24],[1317996180000,372.21,372.32,372,372.1312],[1317996240000,372.131,372.26,372.131,372.26],[1317996300000,372.26,372.57,372.26,372.57],[1317996360000,372.55,372.62,372.21,372.62],[1317996420000,372.508,372.57,372.13,372.17],[1317996480000,372.14,372.37,372.07,372.23],[1317996540000,372.32,372.39,372.2578,372.31],[1317996600000,372.34,372.36,372.01,372.01],[1317996660000,372,372.024,371.44,371.499],[1317996720000,371.5,371.58,371.31,371.329],[1317996780000,371.48,371.54,371.23,371.33],[1317996840000,371.43,371.8,371.35,371.5],[1317996900000,371.44,371.65,371.27,371.32],[1317996960000,371.32,371.77,371.32,371.744],[1317997020000,371.76,371.94,371.56,371.61],[1317997080000,371.61,372.21,371.58,372.21],[1317997140000,372.19,372.3156,371.85,372.01],[1317997200000,372.11,372.56,372.07,372.56],[1317997260000,372.554,372.68,372.46,372.55],[1317997320000,372.6,372.9,372.5,372.58],[1317997380000,372.56,372.85,372.5,372.8499],[1317997440000,372.8,372.87,372.46,372.5],[1317997500000,372.46,372.8,372.42,372.58],[1317997560000,372.545,372.8,372.5,372.745],[1317997620000,372.71,372.84,372.44,372.57],[1317997680000,372.46,372.46,371.94,371.94],[1317997740000,371.94,372.12,371.5401,371.57],[1317997800000,371.57,371.57,370.82,370.91],[1317997860000,370.9,371.64,370.858,371.24],[1317997920000,371.258,371.44,371.08,371.4],[1317997980000,371.42,371.81,371.41,371.55],[1317998040000,371.59,371.75,371.24,371.3],[1317998100000,371.3,371.8288,371.3,371.65],[1317998160000,371.64,371.85,371.53,371.8397],[1317998220000,371.84,371.9,371.69,371.76],[1317998280000,371.77,371.99,371.5606,371.68],[1317998340000,371.64,371.69,371.07,371.44],[1317998400000,371.45,371.65,371.13,371.19],[1317998460000,371.3,371.36,370.75,371.11],[1317998520000,370.89,371.39,370.89,371.286],[1317998580000,371.2,371.2,370.7,370.8],[1317998640000,370.79,370.98,370.51,370.521],[1317998700000,370.66,371,370.51,370.78],[1317998760000,370.66,370.96,370.6,370.96],[1317998820000,370.939,371.18,370.9101,371.08],[1317998880000,371.05,371.387,371.05,371.11],[1317998940000,371.15,371.15,370.73,370.85],[1317999000000,370.8025,371.03,370.71,370.85],[1317999060000,370.84,371.33,370.82,371.2888],[1317999120000,371.21,371.21,370.85,371.07],[1317999180000,370.97,371.19,370.71,371.19],[1317999240000,371.12,371.19,370.81,370.89],[1317999300000,370.95,371.22,370.88,370.9442],[1317999360000,371.04,371.305,370.91,371.23],[1317999420000,371.07,371.85,371.07,371.75],[1317999480000,371.72,371.9,371.24,371.4],[1317999540000,371.41,371.68,371.29,371.55],[1317999600000,371.47,371.47,371.16,371.19],[1317999660000,371.13,371.5,371.07,371.5],[1317999720000,371.5,371.77,371.45,371.65],[1317999780000,371.75,371.75,371.23,371.39],[1317999840000,371.53,371.69,371.29,371.31],[1317999900000,371.28,371.579,371.28,371.5],[1317999960000,371.55,371.58,371.34,371.45],[1318000020000,371.46,371.64,371.3512,371.5632],[1318000080000,371.633,371.8,371.34,371.48],[1318000140000,371.36,371.77,371.35,371.58],[1318000200000,371.57,371.73,371.36,371.45],[1318000260000,371.53,371.65,371.35,371.63],[1318000320000,371.4847,371.56,371.26,371.44],[1318000380000,371.4112,371.56,371.34,371.45],[1318000440000,371.48,371.86,371.45,371.57],[1318000500000,371.6237,372.1,371.52,372.1],[1318000560000,372.04,372.23,371.91,372.205],[1318000620000,372.17,372.35,372.0972,372.13],[1318000680000,372.13,372.27,371.87,372.18],[1318000740000,372.17,372.34,371.97,372.07],[1318000800000,372.12,372.38,371.92,372.33],[1318000860000,372.33,372.38,372.22,372.28],[1318000920000,372.3755,372.46,372.23,372.4],[1318000980000,372.26,372.629,372.22,372.56],[1318001040000,372.596,372.94,372.5924,372.91],[1318001100000,372.91,373.18,372.86,373.0725],[1318001160000,373.143,373.19,372.92,373.04],[1318001220000,373.096,373.096,372.581,372.73],[1318001280000,372.72,373.07,372.58,373.06],[1318001340000,373.03,373.6,372.95,373.51],[1318001400000,373.4,373.69,373.3,373.33],[1318001460000,373.33,373.58,373.12,373.33],[1318001520000,373.31,373.44,373.01,373.15],[1318001580000,373.12,373.26,372.76,372.88],[1318001640000,372.8393,373.05,372.61,372.94],[1318001700000,372.94,373.23,372.86,373.1],[1318001760000,373.1436,373.19,372.84,372.84],[1318001820000,372.84,372.99,372.71,372.7955],[1318001880000,372.73,372.79,372.39,372.554],[1318001940000,372.63,372.85,372.47,372.52],[1318002000000,372.605,372.73,372.4,372.403],[1318002060000,372.43,372.51,372.153,372.32],[1318002120000,372.317,372.3972,372,372.04],[1318002180000,372.04,372.23,371.8,372.18],[1318002240000,372.232,372.42,372.1,372.33],[1318002300000,372.45,372.5,372,372.25],[1318002360000,372.23,372.41,371.91,372.1973],[1318002420000,372.09,372.42,372.02,372.1],[1318002480000,372.22,372.22,371.86,372.11],[1318002540000,372.14,372.14,371.47,371.58],[1318002600000,371.66,371.83,371.25,371.26],[1318002660000,371.27,371.57,371.23,371.37],[1318002720000,371.26,371.29,370.11,370.12],[1318002780000,370.14,370.17,369.83,370.1],[1318002840000,370.09,370.15,369.64,369.95],[1318002900000,370,370.33,369.75,369.8],[1318002960000,369.884,369.904,369.52,369.66],[1318003020000,369.52,369.79,369.34,369.46],[1318003080000,369.4,369.5,369.31,369.471],[1318003140000,369.46,369.81,369.45,369.81],[1318233600000,375.24,375.35,374.5,374.7],[1318233660000,374.94,375,374.06,375],[1318233720000,375.11,375.11,374.15,375.06],[1318233780000,374.99,374.99,374.99,374.99],[1318233840000,374.9,374.9,374.9,374.9],[1318233900000,374.91,374.91,374.91,374.91],[1318233960000,375.05,375.05,374.8,374.8],[1318234020000,374.91,374.91,374.85,374.9],[1318234080000,374.89,374.89,374.75,374.75],[1318234140000,374.7,374.9,374.67,374.74],[1318234200000,374.65,374.65,374.61,374.61],[1318234260000,374.52,374.53,374.5,374.53],[1318234320000,374.65,374.75,374.51,374.51],[1318234380000,374.55,374.6,374.55,374.6],[1318234440000,374.5,374.5,374.25,374.37],[1318234500000,374.15,374.15,374.15,374.15],[1318234560000,374.12,374.2,374,374.2],[1318234620000,374.1,374.33,374.06,374.33],[1318234680000,374.34,374.41,374.06,374.3],[1318234740000,374.3,374.5,374.3,374.5],[1318234800000,374.5,374.6,374.4,374.4],[1318234860000,374.66,374.71,374.6,374.62],[1318234920000,374.66,374.7,374.64,374.7],[1318235040000,374.62,374.67,374.5,374.67],[1318235100000,374.66,374.75,374.66,374.75],[1318235160000,374.84,374.9,374.75,374.76],[1318235220000,374.79,374.8,374.75,374.8],[1318235280000,374.7,374.7,374.7,374.7],[1318235340000,374.7,374.84,374.7,374.84],[1318235400000,374.85,376.92,374.85,376.92],[1318235460000,376.79,377.4,376.7,376.9],[1318235520000,377.16,377.35,376.65,376.65],[1318235580000,376.9,377.2,376.35,376.51],[1318235640000,376.7,377,376.6,377],[1318235700000,377.01,377.2,377,377.2],[1318235760000,377.08,377.3,376.85,376.85],[1318235820000,376.85,377.09,376.6,376.6],[1318235880000,376.85,376.92,376.55,376.6],[1318235940000,376.63,376.79,376.6,376.6],[1318236000000,376.6,376.8,376.5,376.8],[1318236060000,376.84,377.2,376.84,377.08],[1318236120000,377.17,377.17,377,377.05],[1318236180000,377.05,377.2,377,377.01],[1318236240000,377.2,377.33,377.18,377.31],[1318236300000,377.1,377.36,377.1,377.27],[1318236360000,377.41,378.85,377.41,378.6],[1318236420000,378.76,379.11,378.5,378.5],[1318236480000,378.87,379,378.5,378.75],[1318236540000,378.77,378.8,378.53,378.8],[1318236600000,378.77,379.23,378.77,379.23],[1318236660000,379.27,379.33,379,379.18],[1318236720000,379.04,379.2,378.75,378.75],[1318236780000,378.75,379.01,378.75,379.01],[1318236840000,378.81,379,378.76,378.85],[1318236900000,378.75,378.95,378.32,378.7],[1318236960000,378.53,378.74,378.48,378.5],[1318237020000,378.37,378.68,378.34,378.34],[1318237080000,378.32,378.5,378.32,378.33],[1318237140000,378.32,379,378.32,379],[1318237200000,379,379.1,378.98,379.05],[1318237260000,379,379.3,379,379.18],[1318237320000,379.09,379.37,379.06,379.24],[1318237380000,379.22,379.26,378.53,378.53],[1318237440000,378.98,378.98,378.65,378.89],[1318237500000,378.9,378.94,378.88,378.94],[1318237560000,378.95,378.95,378.79,378.79],[1318237620000,378.82,379.24,378.82,379],[1318237680000,379.1,379.1,378.92,378.92],[1318237740000,378.98,378.98,378.8,378.8],[1318237800000,379,379,378.99,379],[1318237860000,379,379.13,379,379],[1318237920000,379.01,379.01,378.81,378.81],[1318237980000,378.8,378.8,378.74,378.76],[1318238040000,378.7,379.1,378.7,379.1],[1318238100000,379.29,379.4,379.29,379.37],[1318238160000,379.16,379.3,379.1,379.3],[1318238220000,379.3,379.3,379.11,379.29],[1318238280000,379.3,379.5,379.25,379.45],[1318238340000,379.45,379.45,379.1,379.2],[1318238400000,379.29,379.35,379.16,379.32],[1318238460000,379.33,379.4,379.21,379.3],[1318238520000,379.4,379.46,379.32,379.35],[1318238580000,379.3,379.3,379.03,379.2],[1318238640000,379.2,379.2,379.09,379.12],[1318238700000,379.2,379.2,379.15,379.2],[1318238760000,379.2,379.2,379.2,379.2],[1318238820000,379.19,379.2,379.1,379.15],[1318238880000,379.2,379.4,379.2,379.3],[1318238940000,379.26,379.26,379.07,379.1],[1318239000000,379.09,379.47,378.21,379.23],[1318239060000,379.22,379.79,378.89,379.7599],[1318239120000,379.744,380.68,379.644,380.34],[1318239180000,380.38,380.65,380.01,380.087],[1318239240000,380.14,380.14,379.4,379.5513],[1318239300000,379.5212,379.93,379.18,379.31],[1318239360000,379.33,379.33,378.99,379.2],[1318239420000,379.24,379.67,379.15,379.47],[1318239480000,379.6,380.22,379.47,379.939],[1318239540000,379.7476,380.169,379.33,379.5],[1318239600000,379.39,379.81,379.29,379.52],[1318239660000,379.5,379.52,378.25,378.45],[1318239720000,378.5,379.35,378.43,379],[1318239780000,379.02,379.46,379,379.3],[1318239840000,379.292,379.45,378.96,379.16],[1318239900000,379,379.38,378.96,379.37],[1318239960000,379.3505,379.84,379.2969,379.81],[1318240020000,379.81,380.199,379.71,379.94],[1318240080000,380.04,380.09,379.54,379.7],[1318240140000,379.6988,379.75,379.33,379.59],[1318240200000,379.65,380.1,379.588,379.76],[1318240260000,379.76,379.79,378.99,379.35],[1318240320000,379.41,379.88,379.26,379.848],[1318240380000,379.76,380.29,379.71,380.09],[1318240440000,380.06,380.29,379.82,380.05],[1318240500000,380.13,380.75,380.01,380.3912],[1318240560000,380.312,380.94,380.3,380.865],[1318240620000,380.8965,381.14,380.33,380.37],[1318240680000,380.35,381.5,380.34,381.5],[1318240740000,381.5,381.8788,381.43,381.863],[1318240800000,381.84,381.87,381.16,381.372],[1318240860000,381.4,381.88,381.298,381.63],[1318240920000,381.66,381.67,381.36,381.49],[1318240980000,381.49,381.77,381.4656,381.5743],[1318241040000,381.634,382.55,381.5764,382.46],[1318241100000,382.36,383.22,382.3,383.19],[1318241160000,383.2,383.52,382.84,382.91],[1318241220000,382.96,383.17,382.68,383.12],[1318241280000,383.115,383.18,382.91,383.158],[1318241340000,383.15,383.4,383.02,383.4],[1318241400000,383.39,383.88,383.33,383.826],[1318241460000,383.85,383.88,383.34,383.747],[1318241520000,383.72,383.83,383.51,383.81],[1318241580000,383.82,384.2,383.74,383.94],[1318241640000,383.93,384.088,383.76,384.01],[1318241700000,384.03,384.16,383.65,383.91],[1318241760000,383.946,384.49,383.74,383.8528],[1318241820000,383.8412,384.07,383.71,383.71],[1318241880000,383.71,383.98,383.52,383.77],[1318241940000,383.91,383.98,383.28,383.65],[1318242000000,383.65,384.4,383.64,384.18],[1318242060000,384.25,384.74,384.15,384.541],[1318242120000,384.58,384.75,384.34,384.39],[1318242180000,384.49,384.49,383.47,383.84],[1318242240000,383.52,383.9388,383.52,383.73],[1318242300000,383.69,383.7,383.04,383.09],[1318242360000,383.18,383.22,382.75,383.168],[1318242420000,383.19,383.74,383.15,383.692],[1318242480000,383.68,383.8,383.42,383.52],[1318242540000,383.5,383.648,383.16,383.23],[1318242600000,383.16,383.5,383,383.03],[1318242660000,383.03,383.53,383,383.42],[1318242720000,383.52,383.63,383.17,383.43],[1318242780000,383.52,383.86,383.41,383.86],[1318242840000,383.85,383.94,383.4,383.48],[1318242900000,383.54,384.4,383.481,384.136],[1318242960000,384.14,384.39,383.87,384.19],[1318243020000,384.246,384.3,383.34,383.5],[1318243080000,383.4335,383.83,383.41,383.5],[1318243140000,383.5001,383.59,383.2,383.2501],[1318243200000,383.2276,383.252,382.75,383.059],[1318243260000,382.97,383.2,382.83,382.94],[1318243320000,382.94,383.23,382.84,383.072],[1318243380000,383.059,383.059,382.85,383],[1318243440000,383.05,383.27,382.92,383.0312],[1318243500000,383.04,383.299,382.94,382.9401],[1318243560000,382.94,383.719,382.88,383.6768],[1318243620000,383.56,383.78,383.27,383.32],[1318243680000,383.26,383.668,383.26,383.52],[1318243740000,383.53,383.53,383.02,383.188],[1318243800000,383.17,383.2436,382.88,382.88],[1318243860000,382.96,383.02,382.4,382.79],[1318243920000,382.81,382.86,382.44,382.5895],[1318243980000,382.6778,382.7,382.39,382.54],[1318244040000,382.53,383,382.4,382.98],[1318244100000,382.9587,383.07,382.62,382.65],[1318244160000,382.75,382.87,382.47,382.6],[1318244220000,382.55,382.86,382.55,382.72],[1318244280000,382.69,382.83,382.4,382.54],[1318244340000,382.47,382.86,382.42,382.84],[1318244400000,382.865,383.248,382.66,383.14],[1318244460000,383.09,383.25,382.93,382.99],[1318244520000,382.98,383.31,382.91,383],[1318244580000,382.99,383.0456,382.79,382.9505],[1318244640000,382.96,382.97,382.59,382.6113],[1318244700000,382.67,382.72,382.07,382.29],[1318244760000,382.38,382.47,381.9,381.95],[1318244820000,381.92,382.5,381.9,382.42],[1318244880000,382.49,382.89,382.466,382.76],[1318244940000,382.87,382.87,382.48,382.492],[1318245000000,382.48,382.53,382.05,382.068],[1318245060000,382.05,382.29,382,382.17],[1318245120000,382.18,382.45,382.18,382.4],[1318245180000,382.34,382.5399,382.3,382.3501],[1318245240000,382.35,382.67,382.2,382.67],[1318245300000,382.625,382.75,382.45,382.45],[1318245360000,382.4604,382.67,382.35,382.65],[1318245420000,382.7,383.32,382.65,383.26],[1318245480000,383.15,383.39,383.09,383.14],[1318245540000,383.16,383.6,383.14,383.43],[1318245600000,383.43,383.6,383.28,383.28],[1318245660000,383.294,383.35,383.05,383.0535],[1318245720000,383.08,383.08,382.53,382.674],[1318245780000,382.68,382.98,382.64,382.95],[1318245840000,382.95,383.13,382.89,383.13],[1318245900000,383.13,383.2877,383.02,383.0208],[1318245960000,383.0769,383.27,383.04,383.27],[1318246020000,383.28,383.34,382.99,383.06],[1318246080000,383.076,383.33,383.06,383.141],[1318246140000,383.25,383.6,383.25,383.494],[1318246200000,383.5056,383.84,383.49,383.56],[1318246260000,383.626,383.76,383.496,383.67],[1318246320000,383.74,383.75,383.53,383.56],[1318246380000,383.516,383.599,383.3,383.4188],[1318246440000,383.42,383.65,383.35,383.55],[1318246500000,383.6,383.739,383.53,383.72],[1318246560000,383.71,383.8,383.55,383.56],[1318246620000,383.62,383.8,383.55,383.716],[1318246680000,383.7288,383.83,383.69,383.81],[1318246740000,383.812,383.97,383.812,383.97],[1318246800000,383.969,384,383.82,384],[1318246860000,383.94,384.3,383.89,384.215],[1318246920000,384.2,384.4,384.08,384.15],[1318246980000,384.09,384.36,384.08,384.36],[1318247040000,384.39,384.44,384.21,384.282],[1318247100000,384.21,384.38,383.9,383.96],[1318247160000,383.901,384.16,383.9,384.12],[1318247220000,384.12,384.12,383.82,383.94],[1318247280000,383.92,384.0788,383.86,383.93],[1318247340000,383.94,384.1,383.79,383.93],[1318247400000,383.85,384.24,383.85,384.24],[1318247460000,384.23,384.25,383.95,384.1],[1318247520000,384.1,384.35,384.1,384.2201],[1318247580000,384.15,384.3,383.97,383.98],[1318247640000,384.04,384.35,383.97,384.18],[1318247700000,384.2,384.32,384.12,384.23],[1318247760000,384.29,384.33,384.16,384.2725],[1318247820000,384.29,384.59,384.28,384.514],[1318247880000,384.504,384.504,384.25,384.3574],[1318247940000,384.34,384.58,384.3,384.58],[1318248000000,384.5668,385,384.45,384.93],[1318248060000,384.98,385,384.71,384.736],[1318248120000,384.792,384.85,384.64,384.79],[1318248180000,384.778,384.88,384.68,384.831],[1318248240000,384.8,384.92,384.72,384.83],[1318248300000,384.83,384.9,384.65,384.69],[1318248360000,384.65,384.88,384.61,384.88],[1318248420000,384.89,385,384.8,384.985],[1318248480000,384.94,385.1,384.44,384.52],[1318248540000,384.5257,384.83,384.29,384.3],[1318248600000,384.25,384.71,384.221,384.431],[1318248660000,384.5068,384.5068,384.17,384.39],[1318248720000,384.39,384.72,384.39,384.51],[1318248780000,384.55,384.75,384.49,384.58],[1318248840000,384.58,384.67,384.49,384.52],[1318248900000,384.48,384.58,384.29,384.38],[1318248960000,384.462,384.74,384.32,384.684],[1318249020000,384.63,384.73,384.37,384.5405],[1318249080000,384.53,384.65,384.52,384.53],[1318249140000,384.592,384.69,384.4075,384.46],[1318249200000,384.4,384.46,384.3,384.46],[1318249260000,384.44,384.59,384.35,384.47],[1318249320000,384.4001,384.469,384.3,384.3],[1318249380000,384.34,384.65,384.22,384.52],[1318249440000,384.51,384.528,384.38,384.46],[1318249500000,384.52,384.55,384.401,384.49],[1318249560000,384.47,384.574,384.4101,384.56],[1318249620000,384.53,384.68,384.52,384.58],[1318249680000,384.62,384.73,384.6,384.6],[1318249740000,384.63,384.72,384.5,384.67],[1318249800000,384.6,384.62,384.46,384.51],[1318249860000,384.46,384.5499,384.43,384.4476],[1318249920000,384.462,384.67,384.44,384.65],[1318249980000,384.61,384.65,384.57,384.64],[1318250040000,384.58,384.72,384.58,384.72],[1318250100000,384.6475,384.69,384.55,384.626],[1318250160000,384.63,384.69,384.5,384.6098],[1318250220000,384.67,384.67,384.52,384.5901],[1318250280000,384.59,384.74,384.59,384.65],[1318250340000,384.63,384.665,384.41,384.41],[1318250400000,384.4,384.63,384.4,384.4564],[1318250460000,384.49,384.76,384.42,384.7484],[1318250520000,384.76,384.8,384.64,384.6943],[1318250580000,384.701,384.85,384.616,384.616],[1318250640000,384.61,384.67,384.21,384.47],[1318250700000,384.36,384.4699,384.021,384.46],[1318250760000,384.46,384.47,384.29,384.39],[1318250820000,384.49,384.58,384.3921,384.58],[1318250880000,384.59,384.7,384.41,384.46],[1318250940000,384.4601,384.4888,384.2,384.32],[1318251000000,384.39,384.4,384.16,384.21],[1318251060000,384.17,384.5,384.17,384.28],[1318251120000,384.3,384.33,384.03,384.18],[1318251180000,384.16,384.16,383.63,383.66],[1318251240000,383.67,383.95,383.45,383.8684],[1318251300000,383.94,384.03,383.81,384.022],[1318251360000,383.99,384.04,383.8,384.04],[1318251420000,384.04,384.38,383.98,384.231],[1318251480000,384.2754,384.2754,383.93,384.08],[1318251540000,384.11,384.11,383.8665,383.95],[1318251600000,383.95,384.02,383.8,383.85],[1318251660000,383.855,384.09,383.8,384],[1318251720000,384.1,384.1,383.94,383.99],[1318251780000,383.99,384.06,383.9,383.9],[1318251840000,383.957,384.1,383.88,384.086],[1318251900000,384.1,384.21,383.91,383.978],[1318251960000,383.99,384.089,383.44,383.64],[1318252020000,383.64,383.85,383.62,383.75],[1318252080000,383.785,383.93,383.7,383.93],[1318252140000,383.89,383.95,383.74,383.9399],[1318252200000,383.87,383.95,383.8,383.95],[1318252260000,383.851,383.95,383.851,383.91],[1318252320000,383.91,384.19,383.91,384.1555],[1318252380000,384.06,384.1665,383.95,384.07],[1318252440000,384.134,384.134,383.95,383.961],[1318252500000,383.98,384.02,383.77,383.85],[1318252560000,383.85,383.904,383.78,383.8905],[1318252620000,383.865,383.95,383.78,383.95],[1318252680000,383.99,384,383.888,383.97],[1318252740000,383.98,384.22,383.9312,384.1699],[1318252800000,384.101,384.49,384.01,384.49],[1318252860000,384.45,384.58,384.32,384.51],[1318252920000,384.53,384.75,384.5,384.601],[1318252980000,384.6001,384.79,384.58,384.784],[1318253040000,384.79,384.8,384.51,384.63],[1318253100000,384.66,384.79,384.53,384.74],[1318253160000,384.69,384.76,384.64,384.75],[1318253220000,384.75,384.79,384.57,384.6],[1318253280000,384.6,384.65,384.48,384.49],[1318253340000,384.4815,384.58,384.39,384.44],[1318253400000,384.456,384.614,384.371,384.593],[1318253460000,384.59,384.65,384.35,384.38],[1318253520000,384.38,384.41,384.1504,384.1984],[1318253580000,384.2,384.5,384.193,384.28],[1318253640000,384.29,384.41,384.14,384.3],[1318253700000,384.29,384.45,384.29,384.35],[1318253760000,384.39,384.39,384.3,384.31],[1318253820000,384.33,384.43,384.2,384.23],[1318253880000,384.3399,384.37,384.236,384.36],[1318253940000,384.424,384.45,384.28,384.28],[1318254000000,384.3225,384.59,384.271,384.535],[1318254060000,384.59,384.6,384.42,384.47],[1318254120000,384.5399,384.62,384.41,384.424],[1318254180000,384.42,384.49,384.27,384.34],[1318254240000,384.3758,384.63,384.3758,384.55],[1318254300000,384.6288,384.6288,384.4,384.43],[1318254360000,384.489,384.54,384.39,384.44],[1318254420000,384.399,384.55,384.35,384.37],[1318254480000,384.368,384.52,384.36,384.41],[1318254540000,384.47,384.5,384.35,384.43],[1318254600000,384.39,384.51,384.35,384.49],[1318254660000,384.48,384.48,384.27,384.3],[1318254720000,384.3,384.31,384.23,384.255],[1318254780000,384.35,384.5,384.3,384.4],[1318254840000,384.37,384.49,384.286,384.31],[1318254900000,384.32,384.33,384.13,384.13],[1318254960000,384.18,384.342,384.13,384.2154],[1318255020000,384.22,384.49,384.22,384.41],[1318255080000,384.49,384.58,384.4012,384.58],[1318255140000,384.6,384.76,384.52,384.52],[1318255200000,384.616,384.73,384.56,384.69],[1318255260000,384.69,384.83,384.61,384.74],[1318255320000,384.7,384.85,384.58,384.59],[1318255380000,384.65,384.65,384.29,384.3],[1318255440000,384.28,384.41,384.18,384.34],[1318255500000,384.32,384.36,384.1,384.13],[1318255560000,384.145,384.26,383.72,384.0899],[1318255620000,384.015,384.25,383.95,384.025],[1318255680000,383.96,384.17,383.75,384.143],[1318255740000,384.1,384.13,383.75,383.77],[1318255800000,383.85,384.08,383.71,383.97],[1318255860000,383.96,384.06,383.9,384],[1318255920000,384.02,384.23,383.98,384.06],[1318255980000,384.2,384.2,383.95,383.966],[1318256040000,384.05,384.28,383.97,384.271],[1318256100000,384.26,384.34,383.85,383.85],[1318256160000,383.91,384.05,383.85,383.85],[1318256220000,383.86,384.06,383.86,383.994],[1318256280000,383.98,384.15,383.94,384.15],[1318256340000,384.0916,384.28,383.99,383.99],[1318256400000,383.97,384.1,383.91,384.03],[1318256460000,384.06,384.47,384.05,384.4699],[1318256520000,384.47,384.49,384.27,384.36],[1318256580000,384.39,384.49,384.34,384.45],[1318256640000,384.44,384.53,384.32,384.52],[1318256700000,384.51,384.779,384.51,384.74],[1318256760000,384.7,384.75,384.4,384.474],[1318256820000,384.51,384.85,384.45,384.85],[1318256880000,384.84,384.93,384.7,384.904],[1318256940000,384.88,384.93,384.8,384.85],[1318257000000,384.89,385.41,384.89,385.272],[1318257060000,385.34,385.7,385.31,385.684],[1318257120000,385.67,385.88,385.56,385.8],[1318257180000,385.75,385.75,385.5,385.5152],[1318257240000,385.55,385.71,385.4,385.53],[1318257300000,385.52,385.76,385.39,385.39],[1318257360000,385.46,385.61,385.42,385.45],[1318257420000,385.43,385.85,385.4,385.75],[1318257480000,385.74,385.83,385.5509,385.635],[1318257540000,385.59,385.59,385.1907,385.26],[1318257600000,385.26,385.47,385.2,385.2],[1318257660000,385.27,385.35,385.01,385.19],[1318257720000,385.14,385.25,385.05,385.09],[1318257780000,385.08,385.38,385.08,385.24],[1318257840000,385.32,385.37,385.23,385.355],[1318257900000,385.364,385.4,385.25,385.392],[1318257960000,385.36,385.44,385.34,385.348],[1318258020000,385.34,385.38,384.83,384.99],[1318258080000,384.99,385.0088,384.78,384.952],[1318258140000,384.925,385.03,384.8412,385.03],[1318258200000,385.0299,385.25,385,385.2125],[1318258260000,385.17,385.35,385.13,385.2],[1318258320000,385.16,385.33,385.15,385.31],[1318258380000,385.23,385.39,385.15,385.313],[1318258440000,385.358,385.49,385.35,385.37],[1318258500000,385.37,385.37,384.92,384.92],[1318258560000,384.93,384.97,384.75,384.924],[1318258620000,384.924,385.06,384.811,384.82],[1318258680000,384.82,385.03,384.8,384.96],[1318258740000,384.96,384.96,384.58,384.5801],[1318258800000,384.58,384.66,384.37,384.552],[1318258860000,384.6,384.69,384.44,384.63],[1318258920000,384.6,384.8,384.355,384.4],[1318258980000,384.44,384.61,384.351,384.532],[1318259040000,384.56,384.72,384.54,384.6],[1318259100000,384.6,384.6496,384.25,384.3912],[1318259160000,384.3912,384.45,384.23,384.23],[1318259220000,384.23,384.4,384,384.24],[1318259280000,384.33,384.37,384.14,384.3],[1318259340000,384.26,384.5525,384.18,384.49],[1318259400000,384.47,384.66,384.46,384.58],[1318259460000,384.57,384.63,384.3,384.41],[1318259520000,384.44,384.658,384.301,384.33],[1318259580000,384.41,384.59,384.2,384.218],[1318259640000,384.24,384.37,384.13,384.312],[1318259700000,384.32,384.93,384.32,384.844],[1318259760000,384.82,384.95,384.67,384.75],[1318259820000,384.808,384.82,384.6,384.78],[1318259880000,384.78,384.89,384.65,384.67],[1318259940000,384.6835,384.97,384.6835,384.86],[1318260000000,384.85,385,384.75,384.98],[1318260060000,384.95,385,384.82,384.89],[1318260120000,384.86,384.95,384.4332,384.45],[1318260180000,384.45,384.54,384.15,384.2],[1318260240000,384.2,384.2599,383.71,383.77],[1318260300000,383.82,384.08,383.72,384.04],[1318260360000,384.0059,384.36,384.0059,384.28],[1318260420000,384.28,384.329,383.87,384.1],[1318260480000,384.1,384.35,384.084,384.33],[1318260540000,384.33,384.33,384.07,384.09],[1318260600000,384.08,384.39,383.8,384.39],[1318260660000,384.4,384.82,384.33,384.786],[1318260720000,384.79,384.86,384.66,384.8],[1318260780000,384.76,384.91,384.52,384.85],[1318260840000,384.78,385.25,384.77,385.0885],[1318260900000,385.08,385.22,384.83,384.99],[1318260960000,384.95,385.23,384.47,385.2],[1318261020000,385.136,385.25,384.65,385.25],[1318261080000,385.25,385.25,384.78,384.84],[1318261140000,384.9412,385.16,384.76,385.1],[1318261200000,385.09,385.11,384.67,384.832],[1318261260000,384.9,385.17,384.78,385.17],[1318261320000,385.177,385.37,384.98,385.34],[1318261380000,385.32,386,385.31,386],[1318261440000,386,386.48,385.9999,386.44],[1318261500000,386.48,386.75,386.18,386.66],[1318261560000,386.66,386.76,386.32,386.4],[1318261620000,386.35,386.89,386.3,386.89],[1318261680000,386.87,387.08,386.6,386.99],[1318261740000,386.99,387.16,386.65,386.84],[1318261800000,386.92,387.44,386.88,387.429],[1318261860000,387.389,387.79,387.38,387.54],[1318261920000,387.54,387.6156,387.26,387.4],[1318261980000,387.35,387.63,387.28,387.6299],[1318262040000,387.63,388.17,387.582,388.17],[1318262100000,388.18,388.44,387.87,388.44],[1318262160000,388.45,388.4699,387.96,387.99],[1318262220000,387.9999,388.29,387.96,388.27],[1318262280000,388.25,388.5,388.23,388.5],[1318262340000,388.49,388.81,388.17,388.81],[1318320000000,389.78,390.4,389.51,390],[1318320060000,390.05,390.05,390,390.03],[1318320120000,390.2,390.2,389.81,390.05],[1318320180000,390.25,390.59,390.25,390.47],[1318320240000,390.47,390.7,390.46,390.7],[1318320300000,390.7,390.87,390.62,390.83],[1318320360000,390.84,391.25,390.83,391.12],[1318320420000,391.12,391.18,390.92,391],[1318320480000,390.9,390.98,390.7,390.7],[1318320540000,390.7,391.1,390.6,391.1],[1318320600000,391.2,391.83,391.19,391.19],[1318320660000,391.26,391.9,391.25,391.76],[1318320720000,391.54,391.89,391.43,391.89],[1318320780000,391.76,392.5,391.76,392.39],[1318320840000,392.39,392.65,392.29,392.56],[1318320900000,392.65,393.2,392.65,393.2],[1318320960000,393.18,393.31,392.6,392.84],[1318321020000,392.99,393.09,392.3,392.81],[1318321080000,392.52,393.05,392.52,393.01],[1318321140000,392.98,393,392.66,392.8],[1318321200000,392.8,393.02,392.8,392.8],[1318321260000,392.97,392.98,392.88,392.88],[1318321320000,392.67,392.81,392.49,392.49],[1318321380000,392.49,392.68,392.31,392.49],[1318321440000,392.35,392.57,392.33,392.34],[1318321500000,392.35,392.5,392.15,392.47],[1318321560000,392.26,392.45,392.04,392.27],[1318321620000,392.3,392.3,392,392.25],[1318321680000,392.01,392.21,391.9,391.95],[1318321740000,392,392.2,391.9,391.9],[1318321800000,392.08,392.15,392.08,392.15],[1318321860000,392.15,392.47,392.15,392.4],[1318321920000,392.31,392.35,392.06,392.3],[1318321980000,392.28,392.28,392.2,392.27],[1318322040000,392.13,392.28,392,392.04],[1318322100000,392,392.01,391.69,391.69],[1318322160000,391.68,391.75,391.68,391.75],[1318322220000,391.75,391.9,391.75,391.89],[1318322280000,391.72,391.81,391.66,391.81],[1318322340000,391.88,391.9,391.74,391.75],[1318322400000,391.85,391.88,391.52,391.52],[1318322460000,391.5,391.84,391.5,391.62],[1318322520000,391.81,391.81,391.6,391.6],[1318322580000,391.6,391.61,391.5,391.6],[1318322640000,391.5,391.69,391.36,391.69],[1318322700000,391.47,391.6,391.45,391.47],[1318322760000,391.6,391.6,391.36,391.36],[1318322820000,391.33,391.53,391.21,391.22],[1318322880000,391.23,391.33,391.08,391.09],[1318322940000,391.12,391.4,391.12,391.4],[1318323000000,391.4,391.7,391.3,391.52],[1318323060000,391.5,391.5,391.3,391.37],[1318323120000,391.33,391.55,391.32,391.55],[1318323180000,391.59,391.74,391.5,391.74],[1318323240000,391.6,391.77,391.37,391.51],[1318323300000,391.41,391.41,391.1,391.19],[1318323360000,391.2,391.2,391.2,391.2],[1318323420000,391.4,391.4,391.25,391.25],[1318323480000,391.3,391.4,391.3,391.35],[1318323540000,391.38,391.59,391.35,391.59],[1318323600000,391.58,391.58,391.58,391.58],[1318323660000,391.52,391.66,391.47,391.59],[1318323720000,391.59,391.64,391.5,391.5],[1318323780000,391.4,391.48,391.4,391.48],[1318323840000,391.35,391.4,391.29,391.29],[1318323900000,391.3,391.3,391.3,391.3],[1318323960000,391.37,391.37,391.29,391.3],[1318324020000,391.3,391.3,391.04,391.04],[1318324080000,391.15,391.15,390.97,390.97],[1318324140000,391,391.13,390.97,391],[1318324200000,391.08,391.18,391.01,391.18],[1318324260000,391.25,391.39,391.15,391.16],[1318324320000,391.37,391.45,391.37,391.45],[1318324380000,391.45,391.55,391.43,391.43],[1318324440000,391.45,391.59,391.44,391.59],[1318324500000,391.51,391.51,391.05,391.05],[1318324560000,391.36,391.36,391.09,391.09],[1318324620000,391.34,391.35,391.05,391.06],[1318324680000,391.01,391.3,391.01,391.29],[1318324740000,391.1,391.1,391,391],[1318324800000,391,391.05,390.97,390.97],[1318324860000,391.01,391.04,391.01,391.04],[1318324920000,391.14,391.38,391.14,391.38],[1318324980000,391.5,391.5,391.5,391.5],[1318325040000,391.37,391.37,391.29,391.3],[1318325160000,391.46,391.49,391.46,391.49],[1318325280000,391.68,391.99,391.6,391.99],[1318325340000,391.97,392.79,391.97,392.395],[1318325400000,392.57,392.6,391.5,392.1088],[1318325460000,392.02,392.26,391.7,392.17],[1318325520000,392.16,393.84,391.93,393.46],[1318325580000,393.51,393.7,393.05,393.41],[1318325640000,393.54,393.8,393.17,393.61],[1318325700000,393.61,393.95,393.12,393.3],[1318325760000,393.25,393.562,392.55,393.27],[1318325820000,393.27,394.59,393.25,394.32],[1318325880000,394.372,396.42,394.34,395.541],[1318325940000,395.54,396.749,395.35,396.46],[1318326000000,396.46,397.25,396.32,396.68],[1318326060000,396.66,396.745,395.66,395.989],[1318326120000,395.84,396.71,395.84,396],[1318326180000,396,396.65,395.97,396.3999],[1318326240000,396.4,396.4,395.75,395.935],[1318326300000,395.882,396.2,395.6,395.684],[1318326360000,395.809,396.65,395.62,396.24],[1318326420000,396.33,396.7,396.08,396.45],[1318326480000,396.45,396.7,396.111,396.5],[1318326540000,396.52,397.19,396.38,397.18],[1318326600000,397.17,397.74,397.02,397.6348],[1318326660000,397.63,397.94,397.42,397.859],[1318326720000,397.82,398.3,397.5,397.78],[1318326780000,397.78,397.9,396.82,397.17],[1318326840000,397.093,397.41,396.98,397.37],[1318326900000,397.27,397.85,397.16,397.4417],[1318326960000,397.448,397.7,397.32,397.48],[1318327020000,397.49,397.6,397,397.16],[1318327080000,397.3,397.48,397.06,397.445],[1318327140000,397.242,397.445,397.1,397.2188],[1318327200000,397.219,397.23,396.521,396.73],[1318327260000,396.766,397.21,396.61,396.729],[1318327320000,396.665,396.87,396.18,396.514],[1318327380000,396.42,396.55,396.07,396.28],[1318327440000,396.2,396.68,396.09,396.55],[1318327500000,396.54,396.83,396.48,396.63],[1318327560000,396.82,397.25,396.761,397.04],[1318327620000,397.119,397.14,396.55,396.78],[1318327680000,396.79,397.14,396.72,397],[1318327740000,397.012,397.7125,397.01,397.61],[1318327800000,397.62,397.91,397.4976,397.91],[1318327860000,397.85,398.28,397.7,398.04],[1318327920000,397.98,398.46,397.89,398.45],[1318327980000,398.4424,398.95,398.25,398.756],[1318328040000,398.7,398.86,398.38,398.649],[1318328100000,398.68,398.9099,398.01,398.12],[1318328160000,398.17,399,398.1212,398.89],[1318328220000,398.99,399.22,398.63,399.12],[1318328280000,399.11,399.32,398.87,399.15],[1318328340000,399.2,399.37,398.89,398.92],[1318328400000,398.959,399.17,398.67,398.75],[1318328460000,398.7003,399,398.7,398.76],[1318328520000,398.76,399.12,398.38,399.09],[1318328580000,399.1,399.27,398.6712,399.2],[1318328640000,399.26,399.469,398.99,399.459],[1318328700000,399.43,399.49,399.17,399.46],[1318328760000,399.42,399.8,399.37,399.7],[1318328820000,399.7,399.764,399.23,399.3],[1318328880000,399.36,399.72,399.28,399.6],[1318328940000,399.642,399.85,399.56,399.75],[1318329000000,399.77,399.78,399.53,399.635],[1318329060000,399.611,399.9,399.55,399.78],[1318329120000,399.79,399.85,399.63,399.67],[1318329180000,399.67,399.79,399.35,399.43],[1318329240000,399.44,399.75,399.4,399.668],[1318329300000,399.65,399.717,399.181,399.32],[1318329360000,399.29,399.305,399.01,399.01],[1318329420000,399.09,399.38,398.87,399.34],[1318329480000,399.38,399.4,399.1,399.22],[1318329540000,399.24,399.79,399.186,399.78],[1318329600000,399.779,399.85,399.62,399.75],[1318329660000,399.75,399.7999,399.45,399.69],[1318329720000,399.69,399.82,399.61,399.77],[1318329780000,399.708,399.93,399.61,399.87],[1318329840000,399.9,400.81,399.84,400.33],[1318329900000,400.46,401,400.38,400.82],[1318329960000,400.82,401.11,400.68,400.78],[1318330020000,400.81,401.3,400.736,400.76],[1318330080000,400.78,400.8,400.12,400.561],[1318330140000,400.66,400.7,400.24,400.39],[1318330200000,400.45,400.58,400.12,400.3795],[1318330260000,400.448,400.448,399.72,400.176],[1318330320000,400.26,400.26,399.6,399.7],[1318330380000,399.7,399.879,399.15,399.289],[1318330440000,399.29,399.43,399.072,399.26],[1318330500000,399.31,399.32,398.66,398.8735],[1318330560000,398.95,399.29,398.89,399.14],[1318330620000,399.23,399.23,398.6,398.91],[1318330680000,398.854,398.88,398.57,398.75],[1318330740000,398.79,399.18,398.7,399.096],[1318330800000,399.09,399.3,398.93,399.2644],[1318330860000,399.27,399.58,398.87,398.898],[1318330920000,398.9,398.95,398.66,398.86],[1318330980000,398.84,399.36,398.84,399.2292],[1318331040000,399.16,399.7,399.136,399.57],[1318331100000,399.54,399.594,399.3,399.32],[1318331160000,399.34,399.44,399.19,399.42],[1318331220000,399.37,399.6,399.14,399.35],[1318331280000,399.415,399.88,399.34,399.575],[1318331340000,399.551,399.88,399.54,399.87],[1318331400000,399.78,399.83,399.01,399.2],[1318331460000,399.26,399.47,399,399.33],[1318331520000,399.32,399.6,399.121,399.339],[1318331580000,399.26,399.32,398.79,398.99],[1318331640000,398.942,399.12,398.92,399.06],[1318331700000,399.06,399.06,398.21,398.27],[1318331760000,398.23,398.61,398.14,398.61],[1318331820000,398.61,398.69,398.35,398.52],[1318331880000,398.47,398.64,398.421,398.49],[1318331940000,398.46,398.71,398.4312,398.62],[1318332000000,398.64,398.729,398.55,398.55],[1318332060000,398.55,398.57,398.26,398.26],[1318332120000,398.34,398.82,398.33,398.59],[1318332180000,398.54,398.66,398.43,398.6],[1318332240000,398.6,398.7,398.4,398.5],[1318332300000,398.5,398.524,398.1,398.41],[1318332360000,398.35,399.18,398.2,399.01],[1318332420000,398.96,399.12,398.57,399.12],[1318332480000,399.13,399.33,398.84,399.07],[1318332540000,399.12,399.29,399,399.0388],[1318332600000,399.1,399.48,399.01,399.318],[1318332660000,399.45,399.67,399.21,399.4],[1318332720000,399.32,399.669,399.25,399.58],[1318332780000,399.53,399.73,399.21,399.31],[1318332840000,399.24,399.6,399.2,399.5],[1318332900000,399.58,399.6,399.39,399.41],[1318332960000,399.37,399.53,399.11,399.23],[1318333020000,399.24,399.54,399.12,399.489],[1318333080000,399.445,399.5,399.26,399.4],[1318333140000,399.44,399.63,399.3391,399.56],[1318333200000,399.5,399.62,399.4,399.46],[1318333260000,399.5,399.72,399.16,399.57],[1318333320000,399.52,399.75,399.46,399.69],[1318333380000,399.626,399.89,399.49,399.889],[1318333440000,399.89,400.19,399.71,400.18],[1318333500000,400.18,400.19,399.9,399.96],[1318333560000,399.96,400.02,399.6,399.92],[1318333620000,399.92,399.93,399.55,399.75],[1318333680000,399.74,399.93,399.64,399.93],[1318333740000,399.93,400.15,399.85,400.1],[1318333800000,400.12,400.35,399.99,400.18],[1318333860000,400.18,400.38,399.84,400.07],[1318333920000,400.13,400.2,399.693,399.91],[1318333980000,399.82,400.1,399.68,399.89],[1318334040000,399.79,400.37,399.715,400.265],[1318334100000,400.29,400.32,400,400.22],[1318334160000,400.3,400.43,400.04,400.04],[1318334220000,400.09,400.36,400,400.15],[1318334280000,400.14,400.15,399.69,399.908],[1318334340000,399.94,400.068,399.68,399.82],[1318334400000,399.83,400.1,399.801,399.9188],[1318334460000,399.812,399.87,399.632,399.634],[1318334520000,399.6695,399.7635,399.44,399.56],[1318334580000,399.56,399.64,399.45,399.58],[1318334640000,399.52,399.68,399.44,399.6248],[1318334700000,399.6248,399.6248,399.33,399.506],[1318334760000,399.5,399.86,399.49,399.75],[1318334820000,399.808,400.249,399.74,400.13],[1318334880000,400.1999,400.33,400.05,400.1756],[1318334940000,400.2,400.34,400.15,400.19],[1318335000000,400.27,400.31,400.09,400.17],[1318335060000,400.22,400.279,400.06,400.17],[1318335120000,400.2005,400.42,400.18,400.42],[1318335180000,400.35,400.58,400.23,400.46],[1318335240000,400.4399,400.62,400.3,400.3001],[1318335300000,400.31,400.4,400.2,400.33],[1318335360000,400.28,400.45,400.24,400.33],[1318335420000,400.2959,400.39,400.17,400.25],[1318335480000,400.35,400.42,400.1,400.28],[1318335540000,400.3,400.37,400.2,400.25],[1318335600000,400.29,400.38,400.03,400.17],[1318335660000,400.14,400.26,399.98,400.11],[1318335720000,400.1297,400.13,399.93,399.989],[1318335780000,399.94,400.03,399.9,399.9],[1318335840000,399.901,400.2,399.84,400.15],[1318335900000,400.17,400.17,400,400.0888],[1318335960000,400.09,400.191,399.94,400.1],[1318336020000,400.1,400.19,400,400.0256],[1318336080000,400.04,400.0855,399.81,399.9],[1318336140000,399.9,400.17,399.9,399.921],[1318336200000,399.92,400.09,399.911,400.0532],[1318336260000,400.0312,400.169,400.0312,400.052],[1318336320000,400.1,400.17,399.7,399.81],[1318336380000,399.844,399.844,399.58,399.58],[1318336440000,399.58,399.61,399.41,399.416],[1318336500000,399.41,399.57,399.38,399.53],[1318336560000,399.456,399.76,399.4275,399.7],[1318336620000,399.69,399.76,399.5,399.55],[1318336680000,399.5265,399.54,399.24,399.26],[1318336740000,399.26,399.29,398.43,398.57],[1318336800000,398.58,398.66,398.22,398.32],[1318336860000,398.26,398.35,397.87,398],[1318336920000,397.993,398.36,397.93,398.34],[1318336980000,398.33,398.66,398.23,398.42],[1318337040000,398.391,398.8,398.39,398.72],[1318337100000,398.7,398.81,398.55,398.71],[1318337160000,398.8,398.87,398.62,398.68],[1318337220000,398.65,398.7522,398.16,398.3],[1318337280000,398.29,398.5,398.07,398.07],[1318337340000,398.15,398.15,397.53,397.55],[1318337400000,397.572,398.24,397.4,398.0081],[1318337460000,398.03,398.0385,397.79,397.87],[1318337520000,397.85,397.88,397.56,397.715],[1318337580000,397.85,398.21,397.85,398.08],[1318337640000,397.95,398.22,397.78,398.1],[1318337700000,398.16,398.45,398.06,398.29],[1318337760000,398.29,398.339,397.85,398.112],[1318337820000,398.09,398.56,398.09,398.496],[1318337880000,398.502,398.521,398.35,398.44],[1318337940000,398.37,398.62,398.365,398.5],[1318338000000,398.4664,398.91,398.43,398.67],[1318338060000,398.64,398.78,398.41,398.4112],[1318338120000,398.43,398.43,398.19,398.31],[1318338180000,398.29,398.74,398.29,398.71],[1318338240000,398.7535,398.7535,398.29,398.29],[1318338300000,398.302,398.56,398.17,398.17],[1318338360000,398.12,398.2,397.81,397.828],[1318338420000,397.87,397.97,397.57,397.7812],[1318338480000,397.865,398.07,397.31,397.53],[1318338540000,397.59,398.162,397.4,398.01],[1318338600000,398,398.22,397.98,398.094],[1318338660000,398.09,398.23,397.62,397.62],[1318338720000,397.65,397.66,397.41,397.62],[1318338780000,397.502,397.53,397.28,397.29],[1318338840000,397.28,397.64,397.28,397.5],[1318338900000,397.49,398.1,397.45,397.838],[1318338960000,397.86,398.08,397.69,397.93],[1318339020000,397.896,397.98,397.75,397.872],[1318339080000,397.99,398.38,397.9,398.27],[1318339140000,398.35,398.38,398.07,398.08],[1318339200000,398.1,398.23,397.9,398.17],[1318339260000,398.12,398.42,398.05,398.35],[1318339320000,398.3,398.31,397.85,398.01],[1318339380000,398.14,398.2305,398,398.21],[1318339440000,398.24,398.32,398.0312,398.12],[1318339500000,398.15,398.15,397.85,397.85],[1318339560000,397.913,397.9812,397.61,397.74],[1318339620000,397.8,398.28,397.788,398.24],[1318339680000,398.25,398.5,398.19,398.4],[1318339740000,398.47,398.74,398.4,398.68],[1318339800000,398.74,398.85,398.406,398.85],[1318339860000,398.85,399.18,398.74,398.74],[1318339920000,398.74,399.02,398.74,398.81],[1318339980000,398.8,398.99,398.77,398.88],[1318340040000,398.98,399.27,398.98,399.209],[1318340100000,399.209,399.21,399,399.16],[1318340160000,399.189,399.75,399.189,399.57],[1318340220000,399.64,399.7,399.3312,399.42],[1318340280000,399.4908,399.52,399.23,399.23],[1318340340000,399.216,399.25,398.91,399.14],[1318340400000,399.09,399.13,398.95,398.98],[1318340460000,398.96,399.3,398.948,399.24],[1318340520000,399.255,399.3,398.95,398.99],[1318340580000,399.05,399.16,398.88,398.95],[1318340640000,398.896,399.1061,398.75,399.08],[1318340700000,399.07,399.45,398.98,399.381],[1318340760000,399.394,399.63,399.3,399.32],[1318340820000,399.3,399.3,398.72,398.804],[1318340880000,398.785,399.02,398.68,398.8112],[1318340940000,398.8145,399.09,398.66,399.09],[1318341000000,399.1,399.4,398.98,399.28],[1318341060000,399.29,399.44,399.1604,399.42],[1318341120000,399.33,399.48,399.19,399.26],[1318341180000,399.42,399.57,399.17,399.5388],[1318341240000,399.48,399.57,399.32,399.46],[1318341300000,399.32,399.54,399.32,399.39],[1318341360000,399.4,399.62,399.336,399.5],[1318341420000,399.61,399.75,399.46,399.66],[1318341480000,399.68,399.95,399.61,399.82],[1318341540000,399.89,400.32,399.88,400.32],[1318341600000,400.3499,400.35,400.06,400.104],[1318341660000,400.091,400.15,399.92,399.92],[1318341720000,399.984,400.14,399.9412,400],[1318341780000,400,400.12,399.96,400.11],[1318341840000,400.04,400.13,400.016,400.11],[1318341900000,400.06,400.15,399.99,400.03],[1318341960000,400.02,400.03,399.81,399.889],[1318342020000,399.96,400.15,399.889,400.05],[1318342080000,400,400.1,399.92,400],[1318342140000,399.99,400.05,399.54,399.81],[1318342200000,399.74,400.01,399.71,399.87],[1318342260000,399.95,400.1388,399.89,400.099],[1318342320000,400.08,400.2,400,400.04],[1318342380000,400.14,400.19,400.02,400.13],[1318342440000,400.1288,400.2,400.038,400.1],[1318342500000,400.13,400.19,399.91,400.0929],[1318342560000,399.98,400.07,399.81,399.85],[1318342620000,399.81,400.22,399.81,400.14],[1318342680000,400.17,400.3,400.08,400.251],[1318342740000,400.234,400.2499,400.001,400.084],[1318342800000,400.0826,400.15,400,400.09],[1318342860000,400.09,400.2,400.05,400.15],[1318342920000,400.15,400.16,399.85,399.9866],[1318342980000,399.95,400,399.23,399.32],[1318343040000,399.32,399.74,399.24,399.5542],[1318343100000,399.554,399.69,399.29,399.33],[1318343160000,399.37,399.49,399.1,399.24],[1318343220000,399.25,399.79,399.21,399.614],[1318343280000,399.71,399.91,399.55,399.83],[1318343340000,399.88,399.94,399.54,399.69],[1318343400000,399.6756,399.69,399.39,399.39],[1318343460000,399.426,400.11,399.426,399.85],[1318343520000,399.82,399.96,399.58,399.92],[1318343580000,399.94,400.2,399.94,400.018],[1318343640000,400.06,400.27,399.85,400.24],[1318343700000,400.249,400.29,399.85,399.97],[1318343760000,399.97,400.01,399.75,399.81],[1318343820000,399.7724,399.8,399.41,399.59],[1318343880000,399.6,399.93,399.59,399.8],[1318343940000,399.74,399.7429,399.33,399.45],[1318344000000,399.49,399.504,399.1,399.26],[1318344060000,399.24,399.51,399.1,399.25],[1318344120000,399.3299,399.72,399.3,399.61],[1318344180000,399.67,399.75,399.35,399.44],[1318344240000,399.5099,399.84,399.37,399.73],[1318344300000,399.6939,399.85,399.6939,399.85],[1318344360000,399.85,400,399.66,399.75],[1318344420000,399.6801,399.78,399.57,399.71],[1318344480000,399.65,399.86,399.57,399.74],[1318344540000,399.72,399.85,399.61,399.81],[1318344600000,399.8,400.19,399.791,400.125],[1318344660000,400.18,400.19,399.83,399.92],[1318344720000,399.864,400.11,399.86,400.04],[1318344780000,400.02,400.35,399.89,400.32],[1318344840000,400.38,400.4,399.84,399.86],[1318344900000,399.95,400.87,399.9,400.84],[1318344960000,400.85,400.89,400.53,400.78],[1318345020000,400.84,401.5,400.83,401.4],[1318345080000,401.43,401.49,401.07,401.298],[1318345140000,401.25,401.6,401.082,401.58],[1318345200000,401.62,402.01,401.56,401.97],[1318345260000,401.99,402.2,401.7,401.77],[1318345320000,401.812,402.13,401.65,402.125],[1318345380000,402.115,402.3299,401.8,401.97],[1318345440000,401.8,402.29,401.79,402.19],[1318345500000,402.189,402.42,402.14,402.14],[1318345560000,402.21,402.25,401.84,401.9816],[1318345620000,402.032,402.1,401.91,402.04],[1318345680000,402.04,402.7,402.02,402.69],[1318345740000,402.64,403.18,402.64,403.08],[1318345800000,403.08,403.15,402.62,402.76],[1318345860000,402.77,402.88,402.25,402.54],[1318345920000,402.53,402.63,402.284,402.5399],[1318345980000,402.53,402.72,402.5,402.6765],[1318346040000,402.6,402.96,402.58,402.58],[1318346100000,402.59,402.95,402.59,402.91],[1318346160000,402.9325,403.15,402.84,402.922],[1318346220000,402.866,402.92,402.34,402.67],[1318346280000,402.6,402.71,402.3001,402.3501],[1318346340000,402.43,402.5,401.66,402.03],[1318346400000,401.94,402.1,401,401.24],[1318346460000,401.25,401.6,400.73,400.89],[1318346520000,400.87,401.19,400.66,400.85],[1318346580000,400.86,401.3,400.73,401.02],[1318346640000,401.02,401.03,400.31,400.92],[1318346700000,400.86,401,400.75,401],[1318346760000,401.06,401.46,400.83,400.9],[1318346820000,400.93,400.99,400.36,400.51],[1318346880000,400.51,400.51,399.25,399.423],[1318346940000,399.39,399.89,399.3,399.41],[1318347000000,399.4,400.09,399.01,399.09],[1318347060000,399.074,399.86,399.074,399.55],[1318347120000,399.514,399.9,399.47,399.85],[1318347180000,399.86,400.21,399.81,399.959],[1318347240000,399.95,400.25,399.8701,400.25],[1318347300000,400.25,400.96,400.23,400.91],[1318347360000,400.94,400.964,400.34,400.65],[1318347420000,400.57,400.9,400.52,400.84],[1318347480000,400.83,400.85,400.27,400.46],[1318347540000,400.53,400.56,400.09,400.45],[1318347600000,400.43,400.85,400.43,400.849],[1318347660000,400.76,401,400.25,400.27],[1318347720000,400.29,400.54,399.8,400.08],[1318347780000,399.841,400.4,399.841,400.25],[1318347840000,400.314,400.59,400.16,400.41],[1318347900000,400.429,400.45,400.08,400.38],[1318347960000,400.29,400.73,400.277,400.71],[1318348020000,400.674,401.1,400.65,401.07],[1318348080000,401,401.32,400.92,401.24],[1318348140000,401.232,401.232,400.72,400.97],[1318348200000,400.894,401.0797,400.85,401.06],[1318348260000,401.051,401.32,400.94,401],[1318348320000,401,401.21,400.96,401.04],[1318348380000,401.04,401.18,400.68,400.77],[1318348440000,400.79,400.89,400.59,400.81],[1318348500000,400.79,400.9,400.3,400.32],[1318348560000,400.34,400.52,400.22,400.42],[1318348620000,400.42,400.49,399.66,399.7],[1318348680000,399.74,400,399.32,399.4499],[1318348740000,399.43,400.28,399.12,400.27],[1318406400000,403.3,403.96,403,403.75],[1318406460000,403.85,403.85,403.4,403.5],[1318406520000,403.49,403.6,403.49,403.6],[1318406580000,403.6,403.93,403.51,403.6],[1318406640000,403.5,403.5,403.3,403.48],[1318406700000,403.5,403.59,403.2,403.42],[1318406760000,403.42,403.55,403.42,403.52],[1318406820000,403.67,403.8,403.6,403.8],[1318406880000,403.66,403.8,403.55,403.6],[1318406940000,403.7,403.7,403.6,403.6],[1318407000000,403.65,403.77,403.52,403.77],[1318407060000,403.77,403.77,403.77,403.77],[1318407120000,403.76,403.9,403.76,403.9],[1318407180000,403.76,404,403.76,403.98],[1318407240000,403.98,404,403.98,404],[1318407300000,403.93,404.25,403.9,404.07],[1318407360000,404.27,404.72,404.27,404.72],[1318407420000,404.73,404.8,404.31,404.5],[1318407480000,404.59,404.59,404.31,404.55],[1318407540000,404.5,404.64,404.5,404.64],[1318407600000,404.52,404.65,404.51,404.57],[1318407660000,404.51,404.6,404.51,404.6],[1318407720000,404.55,404.55,404.5,404.5],[1318407780000,404.5,404.5,404.38,404.42],[1318407840000,404.49,404.65,404.49,404.5],[1318407900000,404.5,404.65,404.5,404.5],[1318407960000,404.64,404.7,404.64,404.7],[1318408020000,404.74,404.9,404.74,404.9],[1318408080000,404.92,405,404.8,404.97],[1318408140000,404.86,404.88,404.5,404.53],[1318408200000,404.69,404.7,404.41,404.58],[1318408260000,404.6,404.69,404.6,404.69],[1318408320000,404.7,404.84,404.6,404.84],[1318408380000,404.74,405,404.72,404.85],[1318408440000,404.8,404.87,404.8,404.87],[1318408500000,404.95,405,404.85,404.9],[1318408560000,404.85,404.85,404.55,404.62],[1318408620000,404.85,404.87,404.84,404.85],[1318408680000,404.66,404.88,404.65,404.85],[1318408740000,404.8,404.82,404.8,404.82],[1318408800000,404.8,404.88,404.8,404.8],[1318408860000,404.95,405.5,404.94,405.48],[1318408920000,405.51,405.72,405.48,405.5],[1318408980000,405.61,405.61,405.35,405.35],[1318409040000,405.35,405.5,405.3,405.5],[1318409100000,405.45,405.8,405.45,405.8],[1318409160000,405.61,405.79,405.6,405.79],[1318409220000,405.79,405.9,405.73,405.9],[1318409280000,405.9,406.39,405.89,406.29],[1318409340000,406.25,406.8,406.25,406.8],[1318409400000,406.8,407,406.57,406.99],[1318409460000,406.99,407.21,406.58,406.72],[1318409520000,406.63,406.69,406.4,406.55],[1318409580000,406.52,406.67,406.34,406.5],[1318409640000,406.4,406.8,406.34,406.8],[1318409700000,406.62,406.9,406.6,406.83],[1318409760000,406.8,406.95,406.73,406.95],[1318409820000,407,407.2,406.83,407.1],[1318409880000,407.1,407.1,406.82,406.82],[1318409940000,407.02,407.15,406.81,407.02],[1318410000000,407.14,407.15,406.82,406.97],[1318410060000,406.96,407.41,406.96,407.35],[1318410120000,407.36,407.65,407.31,407.6],[1318410180000,407.6,407.79,407.41,407.77],[1318410240000,407.55,407.61,407.43,407.55],[1318410300000,407.5,407.55,407.37,407.47],[1318410360000,407.47,407.5,407.38,407.4],[1318410420000,407.5,407.5,407.3,407.3],[1318410480000,407.43,407.87,407.27,407.7],[1318410540000,407.7,407.7,407.4,407.41],[1318410600000,407.6,407.7,407.53,407.7],[1318410660000,407.75,407.99,407.51,407.8],[1318410720000,407.94,408,407.7,407.88],[1318410780000,407.76,408.25,407.75,408.06],[1318410840000,408.16,408.2,408.01,408.13],[1318410900000,408.1,408.13,407.51,407.51],[1318410960000,407.65,407.95,407.55,407.88],[1318411020000,407.95,408.19,407.81,407.88],[1318411080000,407.9,407.98,407.8,407.85],[1318411140000,407.82,407.86,407.31,407.86],[1318411200000,407.48,407.74,407.48,407.56],[1318411260000,407.63,407.82,407.6,407.6],[1318411320000,407.62,407.67,407.38,407.46],[1318411380000,407.4,407.4,406.83,407.27],[1318411440000,407.05,407.19,406.95,407],[1318411500000,407.19,407.2,407.05,407.18],[1318411560000,407.18,407.18,407,407.03],[1318411620000,407.03,407.2,407,407],[1318411680000,407.1,407.5,407.1,407.1],[1318411740000,407.08,407.43,406.95,407.33],[1318411800000,407.35,407.69,406.78,407.04],[1318411860000,407.16,409.01,407.04,408.98],[1318411920000,408.9888,408.9888,408.03,408.576],[1318411980000,408.6399,409.06,408.29,408.78],[1318412040000,408.7635,409.25,408.65,409.07],[1318412100000,409.03,409.11,408.1,408.324],[1318412160000,408.3213,408.84,408,408.63],[1318412220000,408.64,408.74,408.2,408.23],[1318412280000,408.231,408.5,407.809,408.24],[1318412340000,408.26,408.45,407.88,408.01],[1318412400000,408.06,408.335,407.84,407.85],[1318412460000,407.85,408.77,407.71,408.65],[1318412520000,408.7,409.1,408.57,409],[1318412580000,408.994,409.07,408.6012,409.07],[1318412640000,409.07,409.25,408.38,408.53],[1318412700000,408.51,408.83,407.84,407.93],[1318412760000,408.08,408.18,407.51,407.55],[1318412820000,407.574,407.93,407.35,407.88],[1318412880000,407.91,408.15,407.45,407.57],[1318412940000,407.5,407.64,407.01,407.01],[1318413000000,407.01,407.49,406.7,407.39],[1318413060000,407.34,408.2,407.11,407.861],[1318413120000,408,408.14,407.48,407.7],[1318413180000,407.51,408.29,407.51,408.03],[1318413240000,407.985,408.65,407.95,408.516],[1318413300000,408.6,408.73,408.372,408.51],[1318413360000,408.488,408.72,408.32,408.56],[1318413420000,408.63,408.9,408.06,408.46],[1318413480000,408.5,408.77,408.381,408.76],[1318413540000,408.79,408.92,408.5,408.68],[1318413600000,408.6212,408.74,408.11,408.29],[1318413660000,408.25,408.25,407.63,407.79],[1318413720000,407.78,407.87,407.36,407.422],[1318413780000,407.37,407.64,407,407.12],[1318413840000,407.0612,407.69,407.06,407.58],[1318413900000,407.68,407.78,407.28,407.3899],[1318413960000,407.325,408,407.15,407.79],[1318414020000,407.69,408.05,407.6,407.94],[1318414080000,407.95,408.39,407.9,408.16],[1318414140000,408.14,408.46,408.1,408.13],[1318414200000,408.329,408.38,407.8,407.96],[1318414260000,407.98,408.2099,407.892,408.19],[1318414320000,408.07,408.18,407.71,408.08],[1318414380000,408.16,408.31,408,408.02],[1318414440000,408.052,408.12,407.8,407.95],[1318414500000,407.99,408.29,407.84,407.96],[1318414560000,407.98,407.98,407.5,407.73],[1318414620000,407.72,407.8,407.47,407.605],[1318414680000,407.61,408.08,407.51,407.93],[1318414740000,407.918,407.94,406.25,406.82],[1318414800000,406.8465,406.87,405.9,405.9],[1318414860000,406.07,406.62,405.97,406.28],[1318414920000,406.28,406.57,405.86,406.01],[1318414980000,406.0012,406.33,405.6,405.69],[1318415040000,405.7152,406.04,405.56,406.04],[1318415100000,405.93,406.33,405.89,406.09],[1318415160000,405.9965,406.66,405.9965,406.09],[1318415220000,406.16,406.19,405.75,405.976],[1318415280000,405.94,406,405.51,405.85],[1318415340000,405.91,406.33,405.78,406],[1318415400000,406,406.42,406,406.151],[1318415460000,406.19,406.336,405.96,406.19],[1318415520000,406.19,406.86,406.09,406.67],[1318415580000,406.71,406.88,406.46,406.64],[1318415640000,406.612,406.75,406.45,406.51],[1318415700000,406.55,407.75,406.52,407.46],[1318415760000,407.47,407.77,407.11,407.13],[1318415820000,407.2,407.42,407.01,407.38],[1318415880000,407.41,407.53,407.2,407.2],[1318415940000,407.25,407.35,407.16,407.21],[1318416000000,407.25,407.32,406.76,406.92],[1318416060000,406.919,407,406.73,406.81],[1318416120000,406.79,407.28,406.72,407.28],[1318416180000,407.22,407.24,406.97,406.99],[1318416240000,407.06,407.07,406.79,406.81],[1318416300000,406.95,406.95,406.69,406.78],[1318416360000,406.7892,406.84,406.6,406.82],[1318416420000,406.798,407.1,406.68,407.0447],[1318416480000,406.99,407.66,406.8,407.66],[1318416540000,407.659,407.66,407.2,407.464],[1318416600000,407.566,407.5725,407.15,407.15],[1318416660000,407.14,407.33,406.901,407.05],[1318416720000,406.987,407.16,406.82,406.82],[1318416780000,406.7401,406.98,406.65,406.72],[1318416840000,406.71,407,406.7,406.979],[1318416900000,406.99,407.18,406.92,407.0301],[1318416960000,407.0301,407.23,406.68,406.75],[1318417020000,406.79,407,406.51,406.54],[1318417080000,406.62,406.7,406.31,406.36],[1318417140000,406.365,406.4888,406.25,406.28],[1318417200000,406.29,406.82,406.26,406.59],[1318417260000,406.67,406.71,406.38,406.5188],[1318417320000,406.51,406.68,406.3001,406.6],[1318417380000,406.55,406.73,406.43,406.67],[1318417440000,406.71,406.94,406.44,406.82],[1318417500000,406.86,406.99,406.66,406.99],[1318417560000,407,407,406.71,406.71],[1318417620000,406.7,407.07,406.69,407.05],[1318417680000,407,407.35,406.98,407.112],[1318417740000,407.14,407.62,407.11,407.61],[1318417800000,407.62,407.66,407.4,407.48],[1318417860000,407.436,407.71,407.4,407.709],[1318417920000,407.71,407.81,407.51,407.59],[1318417980000,407.5712,407.66,407.28,407.2942],[1318418040000,407.33,407.47,407.31,407.417],[1318418100000,407.45,407.6,407.312,407.431],[1318418160000,407.5,407.54,407.28,407.46],[1318418220000,407.47,407.47,407.1009,407.3],[1318418280000,407.25,407.4,407.1103,407.29],[1318418340000,407.26,407.4,407.13,407.13],[1318418400000,407.2,407.39,407,407.32],[1318418460000,407.3,407.5,407.3,407.44],[1318418520000,407.4,407.96,407.35,407.9499],[1318418580000,407.945,407.95,407.6,407.8],[1318418640000,407.73,407.83,407.52,407.53],[1318418700000,407.554,407.83,407.554,407.6],[1318418760000,407.6,407.77,407.59,407.69],[1318418820000,407.69,407.77,407.62,407.72],[1318418880000,407.74,408.23,407.64,408.17],[1318418940000,408.18,408.43,407.94,407.96],[1318419000000,407.96,408.28,407.94,408.165],[1318419060000,408.23,408.27,408.11,408.2505],[1318419120000,408.2,408.41,408.131,408.26],[1318419180000,408.33,408.33,408.04,408.13],[1318419240000,408.13,408.28,407.83,407.8301],[1318419300000,407.87,407.99,407.62,407.92],[1318419360000,407.92,408.2,407.83,408.18],[1318419420000,408.18,408.19,407.841,407.87],[1318419480000,407.93,408.13,407.9112,408.0264],[1318419540000,408,408.03,407.86,408],[1318419600000,407.9912,408.06,407.86,408],[1318419660000,408.06,408.2,407.9,407.9],[1318419720000,407.9,408.04,407.75,407.85],[1318419780000,407.81,408.01,407.81,407.91],[1318419840000,407.94,408.15,407.87,408.15],[1318419900000,408.1471,408.25,408.05,408.07],[1318419960000,408.12,408.25,407.79,407.93],[1318420020000,407.906,408.03,407.77,407.94],[1318420080000,407.97,407.97,407.65,407.701],[1318420140000,407.705,407.949,407.67,407.67],[1318420200000,407.73,407.8,407.52,407.542],[1318420260000,407.61,407.61,407.35,407.46],[1318420320000,407.422,407.55,407.3601,407.55],[1318420380000,407.5262,407.7,407.48,407.65],[1318420440000,407.569,408,407.569,407.9],[1318420500000,407.89,407.95,407.62,407.7],[1318420560000,407.61,407.644,407.22,407.25],[1318420620000,407.338,407.51,407.28,407.32],[1318420680000,407.3385,407.42,407.229,407.2575],[1318420740000,407.24,407.28,406.86,406.92],[1318420800000,406.92,407.14,406.9,407.14],[1318420860000,407.11,407.15,406.91,407.0011],[1318420920000,407.1,407.259,407,407.14],[1318420980000,407.1675,407.29,407.1112,407.29],[1318421040000,407.21,407.28,407.05,407.17],[1318421100000,407.16,407.16,406.65,406.685],[1318421160000,406.72,406.7765,406.24,406.24],[1318421220000,406.24,406.2688,406.05,406.1105],[1318421280000,406.14,406.4,406.14,406.398],[1318421340000,406.3697,406.38,405.9,406.16],[1318421400000,406.16,406.57,406.06,406.55],[1318421460000,406.56,406.59,406.17,406.21],[1318421520000,406.22,406.44,405.89,406.44],[1318421580000,406.428,406.428,405.9612,405.9612],[1318421640000,406.04,406.24,405.71,406.2],[1318421700000,406.16,406.16,405.81,406.068],[1318421760000,406.1,406.34,405.91,405.91],[1318421820000,405.95,405.99,405.84,405.94],[1318421880000,405.94,406.1999,405.92,406.06],[1318421940000,406,406.459,406,406.41],[1318422000000,406.41,406.71,406.25,406.69],[1318422060000,406.65,406.6888,406.44,406.44],[1318422120000,406.401,406.54,406.31,406.54],[1318422180000,406.58,406.7,406.4501,406.61],[1318422240000,406.6835,406.82,406.61,406.72],[1318422300000,406.73,406.82,406.55,406.56],[1318422360000,406.55,406.63,406.27,406.59],[1318422420000,406.55,406.7,406.48,406.607],[1318422480000,406.59,406.75,406.44,406.5135],[1318422540000,406.5064,406.72,406.42,406.47],[1318422600000,406.52,406.64,406.3812,406.6],[1318422660000,406.63,406.85,406.54,406.65],[1318422720000,406.71,406.79,406.6105,406.79],[1318422780000,406.83,406.93,406.5,406.5],[1318422840000,406.5,406.59,406.34,406.4],[1318422900000,406.42,406.45,406,406.15],[1318422960000,406.19,406.21,405.92,406.03],[1318423020000,406.0368,406.11,405.88,405.99],[1318423080000,405.9948,406.01,405.74,405.8276],[1318423140000,405.92,406.02,405.24,405.277],[1318423200000,405.34,405.58,405.28,405.37],[1318423260000,405.4,405.89,405.23,405.83],[1318423320000,405.77,406.13,405.77,406.08],[1318423380000,406.08,406.22,405.93,405.979],[1318423440000,405.98,406.2,405.9,406.06],[1318423500000,406.06,406.0855,405.9,406.0792],[1318423560000,405.96,406.45,405.96,406.45],[1318423620000,406.4691,406.51,406.29,406.33],[1318423680000,406.33,406.4,406.2,406.27],[1318423740000,406.27,406.35,406.1222,406.24],[1318423800000,406.23,406.28,405.92,406.11],[1318423860000,406.05,406.29,405.99,406.05],[1318423920000,406.08,406.4,406.05,406.3488],[1318423980000,406.304,406.45,406.18,406.21],[1318424040000,406.29,406.75,406.191,406.74],[1318424100000,406.68,406.77,406.49,406.55],[1318424160000,406.6,406.6,406.28,406.3],[1318424220000,406.288,406.59,406.288,406.55],[1318424280000,406.56,406.61,406.2,406.26],[1318424340000,406.335,406.49,406.241,406.429],[1318424400000,406.405,406.62,406.35,406.59],[1318424460000,406.611,406.8,406.4539,406.8],[1318424520000,406.7784,407,406.68,406.9999],[1318424580000,406.99,407.04,406.87,406.97],[1318424640000,406.91,407.2,406.81,407.1],[1318424700000,407.14,407.44,407.1,407.2104],[1318424760000,407.1848,407.22,406.86,406.96],[1318424820000,406.89,407.18,406.89,406.974],[1318424880000,406.93,407.024,406.85,406.92],[1318424940000,406.96,407,406.65,406.7],[1318425000000,406.73,406.93,406.691,406.87],[1318425060000,406.92,407.14,406.77,406.79],[1318425120000,406.75,406.79,406.47,406.6],[1318425180000,406.61,406.64,406.49,406.52],[1318425240000,406.49,406.7499,406.34,406.6],[1318425300000,406.6,406.65,406.3911,406.4112],[1318425360000,406.4012,406.73,406.4012,406.48],[1318425420000,406.5835,406.66,406.47,406.66],[1318425480000,406.705,406.99,406.63,406.99],[1318425540000,406.97,407.199,406.908,407.18],[1318425600000,407.1385,407.48,407.081,407.4799],[1318425660000,407.4532,407.57,407.38,407.528],[1318425720000,407.52,407.68,407.06,407.19],[1318425780000,407.16,407.24,407.02,407.1888],[1318425840000,407.16,407.17,406.75,406.87],[1318425900000,406.87,406.95,406.77,406.94],[1318425960000,406.9,407.31,406.87,407.114],[1318426020000,407.2,407.3,407.06,407.18],[1318426080000,407.21,407.25,407.11,407.23],[1318426140000,407.21,407.21,407.07,407.095],[1318426200000,407.14,407.39,406.93,407],[1318426260000,406.98,407.06,406.75,406.975],[1318426320000,406.9956,407.19,406.9956,407.1499],[1318426380000,407.1,407.1,406.89,406.93],[1318426440000,406.984,407.2,406.92,407.1668],[1318426500000,407.17,407.33,407.11,407.1978],[1318426560000,407.25,407.39,407.19,407.244],[1318426620000,407.25,407.3,407.03,407.08],[1318426680000,407.09,407.39,407.06,407.34],[1318426740000,407.32,407.35,407.2,407.26],[1318426800000,407.211,407.5,407.211,407.3401],[1318426860000,407.38,407.48,407.372,407.38],[1318426920000,407.4495,407.46,407.13,407.15],[1318426980000,407.13,407.23,407.08,407.1812],[1318427040000,407.19,407.28,407,407.08],[1318427100000,407.08,407.2,406.95,406.95],[1318427160000,406.99,407.09,406.83,406.91],[1318427220000,406.96,407.08,406.85,406.95],[1318427280000,406.909,406.909,406.64,406.72],[1318427340000,406.73,406.75,406.29,406.43],[1318427400000,406.5,406.57,406.33,406.33],[1318427460000,406.37,406.3868,406.0509,406.091],[1318427520000,406.055,406.25,405.92,406.13],[1318427580000,406.23,406.402,406.05,406.09],[1318427640000,406.12,406.19,405.97,406.1072],[1318427700000,406.111,406.54,406.111,406.54],[1318427760000,406.49,406.53,406.19,406.332],[1318427820000,406.31,406.49,406.24,406.349],[1318427880000,406.342,406.37,406.21,406.22],[1318427940000,406.2212,406.27,406.1,406.26],[1318428000000,406.26,406.53,405.9,406.29],[1318428060000,406.29,406.4094,405.9,406.0475],[1318428120000,406.0427,406.29,405.85,406.1945],[1318428180000,406.17,406.7213,406.17,406.59],[1318428240000,406.649,406.649,406.18,406.31],[1318428300000,406.314,407,406.314,406.77],[1318428360000,406.805,406.805,406.41,406.69],[1318428420000,406.7,406.86,406.53,406.53],[1318428480000,406.52,406.78,406.34,406.77],[1318428540000,406.68,406.8,406.49,406.73],[1318428600000,406.73,406.8,406.29,406.3825],[1318428660000,406.33,406.34,405.89,406.2317],[1318428720000,406.2012,406.34,405.9101,406.16],[1318428780000,406.1,406.29,406,406],[1318428840000,406.022,406.09,405.72,406.06],[1318428900000,406.09,406.25,405.8,405.8],[1318428960000,405.85,405.99,405.2,405.23],[1318429020000,405.22,405.54,405.2,405.49],[1318429080000,405.4244,405.6,405.1,405.29],[1318429140000,405.23,405.5,405.12,405.5],[1318429200000,405.4616,405.5,404.7,404.9],[1318429260000,404.8,405.07,404.71,405.05],[1318429320000,405.059,405.1,404.8,404.8],[1318429380000,404.93,405.38,404.86,405.38],[1318429440000,405.3,405.42,405.01,405.15],[1318429500000,405.06,405.29,405,405.08],[1318429560000,405.07,405.07,404.3,404.4],[1318429620000,404.4,404.83,404.29,404.76],[1318429680000,404.738,404.76,404.41,404.75],[1318429740000,404.63,404.9199,404.63,404.78],[1318429800000,404.84,405.14,404.7205,405.04],[1318429860000,405.06,405.5,405,405.3],[1318429920000,405.33,405.5,405.2,405.27],[1318429980000,405.3455,405.49,405.2,405.2],[1318430040000,405.19,405.29,405.03,405.0312],[1318430100000,405.03,405.05,404.89,405.02],[1318430160000,404.99,405.25,404.95,405.06],[1318430220000,405.01,405.18,404.9,404.95],[1318430280000,404.97,404.97,404.62,404.78],[1318430340000,404.72,404.83,404.43,404.74],[1318430400000,404.7,405.03,404.7,404.83],[1318430460000,404.83,404.83,403.9,404.085],[1318430520000,404.139,404.139,403.58,403.85],[1318430580000,403.85,404.2,403.77,404.17],[1318430640000,404.1188,404.25,403.1,403.26],[1318430700000,403.26,403.394,402.63,403.11],[1318430760000,403.04,403.12,402.3,402.44],[1318430820000,402.51,402.52,401.89,401.91],[1318430880000,401.91,402.3,401.89,402.16],[1318430940000,402.12,402.52,402,402.19],[1318431000000,402.13,402.3525,401.5,402.3],[1318431060000,402.34,402.53,402.15,402.3388],[1318431120000,402.22,402.29,401.52,401.74],[1318431180000,401.66,402.08,401.328,402.07],[1318431240000,402.02,402.23,401.66,402.209],[1318431300000,402.19,402.5,402.07,402.414],[1318431360000,402.35,402.6,401.88,402.03],[1318431420000,401.944,402.16,401.59,401.97],[1318431480000,402.045,402.07,400.9,400.9],[1318431540000,400.9,401.44,400.72,401.332],[1318431600000,401.4596,401.47,401.12,401.39],[1318431660000,401.326,401.7,401.3,401.44],[1318431720000,401.43,401.56,400.14,400.319],[1318431780000,400.27,400.82,400.22,400.749],[1318431840000,400.7168,401.24,400.64,401.24],[1318431900000,401.235,401.24,400.32,400.95],[1318431960000,401.008,401.58,400.956,401.57],[1318432020000,401.57,402.13,401.508,401.822],[1318432080000,401.827,402.249,401.67,402.01],[1318432140000,402.098,402.35,401.77,402.26],[1318432200000,402.2592,402.3,401.8,402.29],[1318432260000,402.19,402.78,402.18,402.51],[1318432320000,402.58,402.77,402.23,402.6],[1318432380000,402.654,402.96,402.36,402.73],[1318432440000,402.769,403.24,402.7,402.87],[1318432500000,402.95,403.14,402.05,402.19],[1318432560000,402.2,402.2,401.5,401.95],[1318432620000,401.86,402,401.371,401.56],[1318432680000,401.54,402.14,401.4,402.012],[1318432740000,402.06,402.45,401.87,402.45],[1318432800000,402.46,403.21,402.366,403.2],[1318432860000,403.22,403.25,402.44,403],[1318432920000,403.05,403.05,402.48,402.8],[1318432980000,402.91,402.97,402.57,402.771],[1318433040000,402.8613,403.38,402.76,403.201],[1318433100000,403.2999,403.2999,402.85,402.8525],[1318433160000,402.85,403,402.39,403],[1318433220000,403,403.25,402.78,403.08],[1318433280000,403.1,403.5,403,403.326],[1318433340000,403.3,403.76,403.28,403.58],[1318433400000,403.574,404,403.4,403.8392],[1318433460000,403.8,403.8125,403.52,403.78],[1318433520000,403.78,404.19,403.65,403.69],[1318433580000,403.69,404.07,403.6,403.66],[1318433640000,403.6574,404,403.55,403.719],[1318433700000,403.62,403.71,402.88,403.32],[1318433760000,403.22,403.82,403.1,403.59],[1318433820000,403.6188,404,403.4,404],[1318433880000,403.92,404,403.44,403.47],[1318433940000,403.45,403.84,403.42,403.43],[1318434000000,403.52,403.55,402.83,402.84],[1318434060000,402.844,403.26,402.83,403.03],[1318434120000,403.0183,403.279,402.99,403.16],[1318434180000,403.27,403.46,403,403.0172],[1318434240000,403.06,403.2788,402.9,403.04],[1318434300000,403.05,403.545,402.91,403.42],[1318434360000,403.36,403.4,402.77,402.849],[1318434420000,402.904,402.96,402.4,402.76],[1318434480000,402.76,402.765,402.1,402.3],[1318434540000,402.33,402.44,401.99,402.21],[1318434600000,402.28,402.65,402.09,402.55],[1318434660000,402.5,402.77,402.32,402.44],[1318434720000,402.43,402.89,402.42,402.7687],[1318434780000,402.75,402.822,402.22,402.35],[1318434840000,402.44,402.6205,401.86,402.2201],[1318434900000,402.25,402.75,402.08,402.43],[1318434960000,402.56,402.87,402.5,402.55],[1318435020000,402.6,402.6,402.25,402.36],[1318435080000,402.346,402.37,402.24,402.31],[1318435140000,402.31,402.34,402,402.11],[1318492800000,401.15,401.54,401.15,401.54],[1318492860000,401.5,401.54,401.4,401.54],[1318492920000,401.5,401.5,401.36,401.36],[1318492980000,401.35,401.5,401.29,401.5],[1318493040000,401.38,401.5,401.38,401.47],[1318493100000,401.45,401.48,401.45,401.48],[1318493160000,401.11,401.21,401,401],[1318493220000,401.24,401.24,401.14,401.14],[1318493280000,401.2,401.43,401.2,401.33],[1318493340000,401.28,401.28,401.28,401.28],[1318493400000,401.2,401.3,401,401.25],[1318493460000,401,401,400.9,400.91],[1318493520000,400.91,400.93,400.91,400.93],[1318493580000,400.97,401.19,400.85,401.19],[1318493640000,401.33,401.33,401.11,401.21],[1318493700000,401.27,401.45,401.27,401.45],[1318493820000,401.44,401.44,401.44,401.44],[1318493880000,401.43,401.6,401.43,401.6],[1318493940000,401.59,402,401.59,402],[1318494000000,401.99,402.5,401.97,402.5],[1318494060000,402.58,402.69,402.49,402.65],[1318494120000,402.61,402.8,402.58,402.8],[1318494180000,402.9,403.99,402.9,403.15],[1318494240000,403.11,403.78,403,403.5],[1318494300000,403.5,403.65,403.43,403.47],[1318494360000,403.58,403.58,403.24,403.5],[1318494420000,403.6,403.6,403.22,403.22],[1318494480000,403.27,403.4,403.27,403.32],[1318494540000,403.44,404,403.44,403.86],[1318494600000,404,404.24,403.72,403.89],[1318494660000,403.99,404,403.4,403.4],[1318494720000,403.48,403.75,403.27,403.34],[1318494780000,403.5,404,403.5,404],[1318494840000,403.99,404.53,403.99,404.5],[1318494900000,404.5,404.8,404.32,404.32],[1318494960000,404.5,405.2,404.32,405.2],[1318495020000,405.22,405.23,404.6,404.94],[1318495080000,404.95,405.11,404.78,405.11],[1318495140000,405.08,405.29,405.01,405.08],[1318495200000,405.1,405.61,405.1,405.37],[1318495260000,405.41,405.61,405.33,405.35],[1318495320000,405.39,405.43,404.97,404.97],[1318495380000,404.95,405.29,404.81,405.29],[1318495440000,405.02,405.36,405.02,405.26],[1318495500000,405.26,405.26,405.11,405.24],[1318495560000,405.27,405.4,405.27,405.4],[1318495620000,405.43,405.44,405.28,405.4],[1318495680000,405.38,405.6,405.2,405.2],[1318495740000,405.2,405.68,405.2,405.68],[1318495800000,405.48,405.5,405.48,405.49],[1318495860000,405.5,405.55,405.31,405.42],[1318495920000,405.28,405.3,405,405.02],[1318495980000,405,405.29,404.8,405.21],[1318496040000,404.93,404.94,404.92,404.92],[1318496100000,404.92,404.93,404.6,404.6],[1318496160000,404.77,404.8,404.53,404.61],[1318496220000,404.62,405.19,404.62,405.19],[1318496280000,405,405.07,404.8,404.82],[1318496340000,404.77,404.9,404.77,404.9],[1318496400000,404.95,404.96,404.9,404.96],[1318496460000,404.83,405,404.82,405],[1318496520000,404.99,405.03,404.99,405],[1318496580000,405.23,405.37,405.2,405.2],[1318496640000,405.25,405.25,405.25,405.25],[1318496700000,405.05,405.3,405.05,405.08],[1318496760000,405.35,405.35,405.1,405.15],[1318496820000,405.22,405.3,405.15,405.15],[1318496880000,405.14,405.45,405.13,405.45],[1318496940000,405.4,405.49,405.3,405.32],[1318497000000,405.32,405.35,405.29,405.35],[1318497060000,405.36,405.67,405.35,405.52],[1318497120000,405.5,405.6,405.48,405.6],[1318497180000,405.6,405.6,405.5,405.5],[1318497240000,405.5,405.75,405.5,405.6],[1318497300000,405.5,405.5,405.15,405.22],[1318497360000,405.25,405.3,405.15,405.15],[1318497420000,405.33,405.33,405.15,405.3],[1318497480000,405.19,405.24,405.03,405.15],[1318497540000,405.1,405.1,404.91,404.91],[1318497600000,405,405.05,405,405.03],[1318497660000,405.01,405.01,404.99,404.99],[1318497720000,405.15,405.23,405.03,405.03],[1318497780000,405.05,405.05,404.9,405],[1318497840000,405,405.24,405,405.24],[1318497960000,405.04,405.04,404.82,404.82],[1318498020000,404.82,404.9,404.72,404.72],[1318498080000,404.89,405.21,404.89,405.01],[1318498140000,405.03,405.3,405,405],[1318498200000,405.02,405.21,404.4,404.56],[1318498260000,404.55,405.66,404.0001,405.426],[1318498320000,405.68,406.15,405.01,405.09],[1318498380000,405.09,405.27,404.24,404.3839],[1318498440000,404.39,404.45,403.62,403.94],[1318498500000,403.98,404.27,403.71,403.9],[1318498560000,403.984,404,402.85,403.07],[1318498620000,403.12,403.64,402.95,403.136],[1318498680000,403.14,404.26,403,404.15],[1318498740000,404.19,404.21,403.386,403.6],[1318498800000,403.54,404.15,403.48,403.92],[1318498860000,403.93,404.31,403.7212,403.88],[1318498920000,403.97,404.28,403.886,404.25],[1318498980000,404.25,404.31,404.06,404.23],[1318499040000,404.23,404.48,403.64,403.861],[1318499100000,403.8479,404.36,403.31,404.34],[1318499160000,404.35,404.71,404,404.475],[1318499220000,404.5,404.69,403.91,404.05],[1318499280000,404.08,404.9,403.94,404.86],[1318499340000,404.788,404.98,404.5,404.88],[1318499400000,404.88,404.93,404.14,404.22],[1318499460000,404.141,404.48,403.5,403.94],[1318499520000,403.71,403.8588,403.311,403.39],[1318499580000,403.37,403.81,403.23,403.7046],[1318499640000,403.668,404.26,403.65,404.01],[1318499700000,404.112,404.17,403.54,403.8],[1318499760000,403.94,404.6,403.89,404.5999],[1318499820000,404.6,404.86,404.29,404.8199],[1318499880000,404.81,405.02,404.73,405],[1318499940000,405.02,405.05,404.58,404.74],[1318500000000,404.72,405.22,404.55,405.15],[1318500060000,405.095,405.25,404.93,405.09],[1318500120000,405.08,405.2,404.6,404.6],[1318500180000,404.61,404.64,403.95,404.2],[1318500240000,404.35,404.98,404.24,404.86],[1318500300000,404.872,405.25,404.77,405.25],[1318500360000,405.25,405.56,405.01,405.55],[1318500420000,405.53,405.85,405.44,405.81],[1318500480000,405.7999,405.85,405.37,405.48],[1318500540000,405.441,405.74,405.33,405.56],[1318500600000,405.58,406.1,405.51,406.1],[1318500660000,406.04,406.58,405.86,406.43],[1318500720000,406.5,406.67,406.19,406.2],[1318500780000,406.19,406.28,405.65,405.96],[1318500840000,405.991,406.39,405.66,405.7],[1318500900000,405.69,405.99,405.62,405.9164],[1318500960000,405.93,406,405.67,405.815],[1318501020000,405.75,405.8,405.32,405.32],[1318501080000,405.41,405.63,405.32,405.54],[1318501140000,405.53,405.68,405.39,405.61],[1318501200000,405.56,405.99,405.45,405.99],[1318501260000,405.99,406,405.77,405.87],[1318501320000,405.99,406.11,405.75,405.88],[1318501380000,405.89,406.2,405.75,406.124],[1318501440000,406.13,406.24,405.95,406.18],[1318501500000,406.18,406.25,406,406.188],[1318501560000,406.15,406.38,406.02,406.27],[1318501620000,406.38,406.43,406.06,406.16],[1318501680000,406.19,406.35,405.86,405.88],[1318501740000,405.91,406.12,405.88,406.04],[1318501800000,405.99,406.35,405.86,406.3325],[1318501860000,406.32,406.55,406.12,406.32],[1318501920000,406.31,406.55,406.23,406.4],[1318501980000,406.44,406.63,406.28,406.61],[1318502040000,406.64,406.9,406.58,406.84],[1318502100000,406.83,406.832,406.3,406.4],[1318502160000,406.39,406.44,406.03,406.078],[1318502220000,406.08,406.26,405.94,406.25],[1318502280000,406.25,406.41,406.03,406.23],[1318502340000,406.19,406.28,406,406.0612],[1318502400000,406.19,406.2,406,406.18],[1318502460000,406.212,406.44,406.08,406.266],[1318502520000,406.151,406.205,405.8,405.99],[1318502580000,405.99,406.05,405.83,405.91],[1318502640000,405.985,406.08,405.67,405.82],[1318502700000,405.748,405.75,405.36,405.374],[1318502760000,405.388,405.59,405.18,405.191],[1318502820000,405.191,405.48,405.18,405.3401],[1318502880000,405.3907,405.64,405.3907,405.4135],[1318502940000,405.48,405.52,405.26,405.39],[1318503000000,405.42,405.6,405.313,405.5],[1318503060000,405.6,405.75,405.45,405.75],[1318503120000,405.75,405.77,405.15,405.25],[1318503180000,405.25,405.34,404.75,404.751],[1318503240000,404.75,405.3,404.6,404.76],[1318503300000,404.79,405.09,404.65,405.09],[1318503360000,405.14,405.21,404.68,404.75],[1318503420000,404.68,404.84,404.35,404.82],[1318503480000,404.621,404.8,404.51,404.67],[1318503540000,404.6701,404.86,404.618,404.77],[1318503600000,404.64,405,404.64,404.84],[1318503660000,404.89,405.21,404.8,405],[1318503720000,404.95,405.369,404.89,405.01],[1318503780000,405.0144,405.3,404.9,404.945],[1318503840000,404.95,405.39,404.95,405.3596],[1318503900000,405.27,405.48,405.05,405.105],[1318503960000,405.06,405.399,405.06,405.23],[1318504020000,405.31,405.56,405.26,405.45],[1318504080000,405.44,405.455,405.12,405.13],[1318504140000,405.16,405.34,405.11,405.322],[1318504200000,405.27,405.45,405.2,405.362],[1318504260000,405.45,405.7,405.36,405.4777],[1318504320000,405.57,405.93,405.48,405.781],[1318504380000,405.78,405.95,405.59,405.79],[1318504440000,405.77,405.795,405.52,405.58],[1318504500000,405.59,405.95,405.558,405.8601],[1318504560000,405.86,405.89,405.66,405.68],[1318504620000,405.8,405.8,405.291,405.39],[1318504680000,405.46,405.549,405.06,405.12],[1318504740000,405.1952,405.36,405.051,405.26],[1318504800000,405.29,405.4,405.1589,405.35],[1318504860000,405.3945,405.73,405.18,405.68],[1318504920000,405.7,405.75,405.48,405.61],[1318504980000,405.65,405.84,405.64,405.66],[1318505040000,405.72,405.99,405.69,405.99],[1318505100000,405.882,406,405.81,406],[1318505160000,406,406.38,405.995,406.25],[1318505220000,406.23,406.39,406.14,406.17],[1318505280000,406.164,406.22,405.95,406.086],[1318505340000,406.08,406.169,405.94,405.99],[1318505400000,406.02,406.28,405.89,406.23],[1318505460000,406.21,406.34,406.04,406.088],[1318505520000,406.04,406.5,406.04,406.49],[1318505580000,406.5,407.032,406.43,406.66],[1318505640000,406.65,406.95,406.62,406.6258],[1318505700000,406.62,406.87,406.58,406.79],[1318505760000,406.79,406.8378,406.45,406.45],[1318505820000,406.63,406.65,406.4512,406.51],[1318505880000,406.55,406.6,406.29,406.46],[1318505940000,406.4,406.5,406.3301,406.45],[1318506000000,406.5,406.664,406.45,406.664],[1318506060000,406.58,406.68,406.45,406.45],[1318506120000,406.49,406.49,406.3502,406.48],[1318506180000,406.48,406.58,406.39,406.4],[1318506240000,406.39,406.8514,406.39,406.8514],[1318506300000,406.849,406.95,406.675,406.946],[1318506360000,406.95,407.4,406.95,407.11],[1318506420000,407.1,407.15,407,407.13],[1318506480000,407.1,407.18,407,407.04],[1318506540000,407.011,407.3,407.011,407.26],[1318506600000,407.29,407.4,407.14,407.23],[1318506660000,407.25,407.53,407.19,407.34],[1318506720000,407.334,407.35,407.07,407.15],[1318506780000,407.15,407.2988,407.01,407.01],[1318506840000,407.01,407.1,406.7401,406.94],[1318506900000,406.936,407.206,406.84,407.206],[1318506960000,407.18,407.33,406.85,406.91],[1318507020000,406.92,407.04,406.83,406.84],[1318507080000,406.83,407.21,406.81,407.06],[1318507140000,407.14,407.149,406.79,406.79],[1318507200000,406.79,406.932,406.7,406.84],[1318507260000,406.8,406.97,406.71,406.8],[1318507320000,406.84,406.99,406.8,406.85],[1318507380000,406.9,407.1522,406.89,407.099],[1318507440000,406.98,407.22,406.98,407.22],[1318507500000,407.21,407.33,407.15,407.17],[1318507560000,407.19,407.22,406.8,406.89],[1318507620000,406.8412,407,406.73,406.93],[1318507680000,406.99,407.19,406.9612,407.0847],[1318507740000,407.165,407.165,406.7,406.7],[1318507800000,406.82,407.01,406.73,406.76],[1318507860000,406.75,406.98,406.75,406.834],[1318507920000,406.88,406.91,406.7,406.7288],[1318507980000,406.79,406.8,406.58,406.59],[1318508040000,406.57,406.69,406.5,406.52],[1318508100000,406.64,406.64,406.43,406.51],[1318508160000,406.54,406.65,406.455,406.64],[1318508220000,406.59,406.78,406.55,406.6513],[1318508280000,406.68,406.76,406.58,406.65],[1318508340000,406.59,406.6,406.2,406.22],[1318508400000,406.2192,406.36,406.01,406.17],[1318508460000,406.15,406.2523,406.07,406.2484],[1318508520000,406.255,406.46,406.2,406.36],[1318508580000,406.36,406.4,406.24,406.35],[1318508640000,406.32,406.5,406.32,406.45],[1318508700000,406.49,406.54,406.29,406.45],[1318508760000,406.4,406.61,406.4,406.43],[1318508820000,406.38,406.45,406.1901,406.22],[1318508880000,406.19,406.263,406.15,406.22],[1318508940000,406.2,406.269,406.15,406.24],[1318509000000,406.23,406.4,406.2157,406.39],[1318509060000,406.3,406.3,406,406.0545],[1318509120000,406.06,406.17,406.01,406.06],[1318509180000,406.007,406.32,405.911,406.28],[1318509240000,406.17,406.39,406.15,406.358],[1318509300000,406.37,406.4,406.19,406.294],[1318509360000,406.3381,406.3381,406.16,406.1936],[1318509420000,406.24,406.49,406.15,406.3525],[1318509480000,406.33,406.37,406.2412,406.3388],[1318509540000,406.26,406.37,406.26,406.29],[1318509600000,406.3097,406.48,406.3097,406.46],[1318509660000,406.459,406.75,406.41,406.732],[1318509720000,406.726,406.75,406.52,406.64],[1318509780000,406.608,406.64,406.4212,406.51],[1318509840000,406.54,406.59,406.431,406.59],[1318509900000,406.54,406.64,406.52,406.6034],[1318509960000,406.6,406.76,406.52,406.74],[1318510020000,406.74,406.76,406.5,406.51],[1318510080000,406.6,406.75,406.54,406.65],[1318510140000,406.64,406.65,406.45,406.45],[1318510200000,406.5,406.65,406.49,406.63],[1318510260000,406.69,406.85,406.66,406.7],[1318510320000,406.68,406.78,406.51,406.57],[1318510380000,406.6888,406.6888,406.44,406.47],[1318510440000,406.45,406.59,406.31,406.5035],[1318510500000,406.5788,406.67,406.51,406.66],[1318510560000,406.67,406.8499,406.65,406.76],[1318510620000,406.75,406.7504,406.5,406.6112],[1318510680000,406.61,406.65,406.37,406.37],[1318510740000,406.38,406.5,406.38,406.44],[1318510800000,406.44,406.516,406.3,406.3],[1318510860000,406.3,406.33,405.88,405.88],[1318510920000,405.88,406.08,405.75,405.76],[1318510980000,405.76,405.84,405.56,405.84],[1318511040000,405.77,405.929,405.56,405.85],[1318511100000,405.74,405.789,405.25,405.27],[1318511160000,405.27,405.5,405.26,405.5],[1318511220000,405.46,406,405.46,406],[1318511280000,405.932,406,405.85,406],[1318511340000,406,406.082,405.94,406.08],[1318511400000,406.05,406.36,406.05,406.15],[1318511460000,406.156,406.22,406.03,406.19],[1318511520000,406.0744,406.25,406.05,406.05],[1318511580000,406.11,406.11,405.86,405.97],[1318511640000,405.861,406.03,405.85,405.89],[1318511700000,405.9396,406,405.8,405.8015],[1318511760000,405.8,405.92,405.72,405.72],[1318511820000,405.71,405.71,405.5,405.58],[1318511880000,405.58,405.72,405.401,405.46],[1318511940000,405.421,405.474,405.27,405.34],[1318512000000,405.27,405.2712,404.43,404.6405],[1318512060000,404.6,404.95,404.55,404.7],[1318512120000,404.85,405.34,404.71,405.22],[1318512180000,405.304,405.304,405.05,405.17],[1318512240000,405.18,405.45,405.11,405.379],[1318512300000,405.325,405.58,405.25,405.25],[1318512360000,405.25,405.3,405.07,405.126],[1318512420000,405.17,405.35,405.101,405.25],[1318512480000,405.329,405.78,405.2,405.63],[1318512540000,405.669,405.8,405.48,405.635],[1318512600000,405.59,405.86,405.52,405.62],[1318512660000,405.655,405.8,405.61,405.621],[1318512720000,405.732,405.74,405.41,405.552],[1318512780000,405.59,405.75,405.51,405.6457],[1318512840000,405.58,405.77,405.52,405.7688],[1318512900000,405.745,405.77,405.66,405.66],[1318512960000,405.75,405.97,405.55,405.895],[1318513020000,405.93,406.07,405.85,405.9],[1318513080000,405.98,406.02,405.82,405.924],[1318513140000,405.93,405.94,405.66,405.75],[1318513200000,405.65,405.86,405.58,405.86],[1318513260000,405.88,405.88,405.61,405.65],[1318513320000,405.62,405.73,405.43,405.66],[1318513380000,405.7,405.78,405.54,405.645],[1318513440000,405.68,405.94,405.65,405.82],[1318513500000,405.85,406.05,405.73,405.94],[1318513560000,405.95,406,405.77,405.85],[1318513620000,405.86,406.1,405.83,405.98],[1318513680000,405.96,405.96,405.62,405.755],[1318513740000,405.7,405.9,405.7,405.85],[1318513800000,405.89,405.9,405.64,405.65],[1318513860000,405.66,405.7988,405.56,405.7988],[1318513920000,405.62,405.77,405.56,405.67],[1318513980000,405.68,405.87,405.62,405.87],[1318514040000,405.863,405.93,405.7,405.83],[1318514100000,405.83,405.93,405.79,405.82],[1318514160000,405.77,405.92,405.645,405.73],[1318514220000,405.74,405.75,405.44,405.565],[1318514280000,405.524,405.524,405.215,405.36],[1318514340000,405.36,405.61,405.33,405.6],[1318514400000,405.66,405.6995,405.36,405.47],[1318514460000,405.54,405.58,405.21,405.2955],[1318514520000,405.26,405.29,405.0201,405.16],[1318514580000,405.216,405.32,405.09,405.17],[1318514640000,405.19,405.37,405.19,405.2275],[1318514700000,405.23,405.5,405.18,405.5],[1318514760000,405.53,405.59,405.39,405.43],[1318514820000,405.47,405.56,405.3,405.49],[1318514880000,405.46,405.53,405.35,405.44],[1318514940000,405.44,405.57,405.33,405.33],[1318515000000,405.37,405.408,405.25,405.32],[1318515060000,405.33,405.33,404.81,404.97],[1318515120000,405.07,405.1799,404.95,404.96],[1318515180000,404.97,404.999,404.68,404.78],[1318515240000,404.78,405.15,404.74,404.9301],[1318515300000,405,405.16,404.94,405.04],[1318515360000,405.08,405.36,405.03,405.27],[1318515420000,405.3,405.58,405.3,405.44],[1318515480000,405.42,405.56,405.33,405.5],[1318515540000,405.52,405.67,405.43,405.5],[1318515600000,405.55,405.6,405.47,405.6],[1318515660000,405.61,405.88,405.61,405.88],[1318515720000,405.82,405.86,405.48,405.55],[1318515780000,405.57,405.68,405.42,405.42],[1318515840000,405.49,405.51,405.25,405.42],[1318515900000,405.5,405.5,405.31,405.348],[1318515960000,405.38,405.39,405.01,405.06],[1318516020000,405.14,405.28,405.09,405.216],[1318516080000,405.2001,405.48,405.18,405.31],[1318516140000,405.3,405.35,405.1,405.26],[1318516200000,405.29,405.55,405.224,405.54],[1318516260000,405.54,405.65,405.26,405.4],[1318516320000,405.42,405.59,405.42,405.54],[1318516380000,405.57,405.76,405.47,405.73],[1318516440000,405.681,405.88,405.644,405.75],[1318516500000,405.74,405.87,405.72,405.791],[1318516560000,405.79,406,405.77,405.85],[1318516620000,405.93,405.9312,405.57,405.57],[1318516680000,405.65,405.78,405.5,405.78],[1318516740000,405.73,405.81,405.51,405.54],[1318516800000,405.65,405.79,405.48,405.5],[1318516860000,405.54,405.54,405.32,405.33],[1318516920000,405.36,405.72,405.26,405.71],[1318516980000,405.7,405.8,405.6,405.66],[1318517040000,405.78,406,405.65,405.93],[1318517100000,405.93,405.99,405.73,405.84],[1318517160000,405.82,405.8825,405.7,405.8825],[1318517220000,405.86,406.4,405.86,406.38],[1318517280000,406.32,406.98,406.32,406.97],[1318517340000,406.94,406.98,406.57,406.88],[1318517400000,406.88,407,406.76,406.98],[1318517460000,406.93,406.99,406.7,406.8301],[1318517520000,406.83,406.9288,406.75,406.818],[1318517580000,406.85,406.9,406.62,406.78],[1318517640000,406.8284,407.17,406.79,407],[1318517700000,407,407.06,406.658,406.762],[1318517760000,406.76,407,406.631,406.76],[1318517820000,406.8,406.95,406.61,406.75],[1318517880000,406.82,406.9,406.72,406.798],[1318517940000,406.83,406.98,406.65,406.67],[1318518000000,406.61,406.87,406.59,406.824],[1318518060000,406.87,407,406.73,406.99],[1318518120000,407,407.37,406.92,407.3],[1318518180000,407.3,407.49,407.26,407.37],[1318518240000,407.36,407.46,407.09,407.39],[1318518300000,407.434,407.87,407.4,407.69],[1318518360000,407.69,407.99,407.69,407.95],[1318518420000,407.95,408,407.62,407.92],[1318518480000,407.92,408,407.63,407.65],[1318518540000,407.69,407.94,407.66,407.94],[1318518600000,407.915,407.97,407.41,407.41],[1318518660000,407.42,407.65,407.13,407.39],[1318518720000,407.32,407.73,407.2,407.7],[1318518780000,407.66,407.86,407.5,407.78],[1318518840000,407.74,407.98,407.5,407.67],[1318518900000,407.73,407.92,407.68,407.92],[1318518960000,407.818,407.97,407.79,407.89],[1318519020000,407.92,407.96,407.8,407.95],[1318519080000,407.91,407.99,407.81,407.92],[1318519140000,407.95,408.19,407.891,408.1276],[1318519200000,408.129,408.25,407.81,407.945],[1318519260000,407.9068,408.24,407.87,408.0012],[1318519320000,408.08,408.08,407.7,407.77],[1318519380000,407.75,407.87,407.4,407.47],[1318519440000,407.519,407.55,407.28,407.378],[1318519500000,407.37,407.47,407.2,407.221],[1318519560000,407.2273,407.27,407.07,407.07],[1318519620000,407.07,407.35,406.85,407.13],[1318519680000,407.09,407.28,406.94,407.0235],[1318519740000,407.0388,407.06,406.75,406.85],[1318519800000,406.81,407.18,406.65,407.05],[1318519860000,407.08,407.15,406.7,406.74],[1318519920000,406.77,406.89,406.5,406.67],[1318519980000,406.74,407.1,406.71,406.82],[1318520040000,406.82,406.99,406.64,406.8904],[1318520100000,406.856,407.08,406.856,407.07],[1318520160000,407.06,407.07,406.8403,406.97],[1318520220000,406.8895,407.23,406.84,407.184],[1318520280000,407.16,407.355,407,407.1],[1318520340000,407.021,407.28,406.99,407.17],[1318520400000,407.2,407.42,407.07,407.11],[1318520460000,407.19,407.37,407.18,407.25],[1318520520000,407.39,407.49,407.248,407.36],[1318520580000,407.27,407.32,406.93,406.981],[1318520640000,407.02,407.27,406.93,407.16],[1318520700000,407.18,407.5,407.05,407.478],[1318520760000,407.4,407.45,407.21,407.32],[1318520820000,407.31,407.38,407.06,407.25],[1318520880000,407.24,407.29,406.95,406.99],[1318520940000,407.01,407.37,406.92,407.34],[1318521000000,407.36,407.65,407.3,407.62],[1318521060000,407.62,407.67,407.2,407.55],[1318521120000,407.604,407.77,407.4,407.47],[1318521180000,407.46,407.83,407.39,407.8],[1318521240000,407.79,407.9,407.6,407.81],[1318521300000,407.73,407.9,407.68,407.881],[1318521360000,407.83,408,407.83,407.94],[1318521420000,407.96,408,407.78,407.99],[1318521480000,407.99,408.27,407.95,408.24],[1318521540000,408.245,408.43,408.1,408.42],[1318579200000,415.85,415.93,415,415.89],[1318579260000,415.9,415.92,415.6,415.8],[1318579320000,415.8,416.35,415.8,416.29],[1318579380000,416.3,416.79,416.3,416.75],[1318579440000,416.75,416.85,416.4,416.77],[1318579500000,416.76,417.65,416.76,417.6],[1318579560000,417.7,417.99,417.49,417.6],[1318579620000,417.65,417.65,417.43,417.6],[1318579680000,417.36,418,417.36,417.8],[1318579740000,417.96,417.97,417.11,417.28],[1318579800000,417.44,417.7,417.11,417.11],[1318579860000,417.45,418,417.03,417.4],[1318579920000,417.24,417.5,417.15,417.3],[1318579980000,417.3,417.5,417.21,417.5],[1318580040000,417.37,417.55,417.37,417.5],[1318580100000,417.4,417.4,417.15,417.27],[1318580160000,417.24,417.26,417.11,417.24],[1318580220000,417.12,417.29,417.1,417.25],[1318580280000,417.17,417.27,417.07,417.25],[1318580340000,417.26,417.26,417.25,417.25],[1318580400000,417.2,417.2,416.88,416.88],[1318580460000,416.86,417.03,416.66,417.03],[1318580520000,417.25,417.3,417.25,417.3],[1318580580000,417.25,417.41,417.25,417.38],[1318580640000,417.12,417.12,417,417],[1318580700000,417.02,417.02,417,417],[1318580760000,417.19,417.19,417,417],[1318580820000,417.03,417.03,417,417],[1318580880000,417.16,417.25,416.99,417.02],[1318580940000,417.26,417.26,417,417],[1318581000000,417,417.5,417,417.5],[1318581060000,417.49,417.5,417.02,417.2],[1318581120000,417.2,417.27,416.72,416.88],[1318581180000,416.8,417,416.6,416.88],[1318581240000,417,417,416.8,416.86],[1318581300000,416.86,417.2,416.81,417.03],[1318581360000,417.15,417.4,417.03,417.3],[1318581420000,417.39,417.49,417.37,417.37],[1318581480000,417.44,417.63,417.32,417.63],[1318581540000,417.47,417.64,417.42,417.6],[1318581600000,417.59,417.68,417.5,417.62],[1318581660000,417.5,417.51,417.41,417.41],[1318581720000,417.4,417.5,417.31,417.34],[1318581780000,417.48,417.48,417.32,417.4],[1318581840000,417.4,417.4,417.22,417.33],[1318581900000,417.4,417.4,417.25,417.39],[1318581960000,417.26,417.26,417,417],[1318582020000,417.06,417.15,417.05,417.15],[1318582080000,417.1,417.15,417.01,417.12],[1318582140000,417.01,417.13,416.88,417.13],[1318582200000,417.15,417.25,417.14,417.25],[1318582260000,417.3,417.6,417.3,417.6],[1318582320000,417.52,417.8,417.52,417.8],[1318582380000,417.8,417.88,417.7,417.81],[1318582440000,417.75,418,417.61,417.9],[1318582500000,417.88,418,417.88,418],[1318582560000,418,418.47,418,418.47],[1318582620000,418.42,418.5,417.95,418],[1318582680000,418.01,418.18,418.01,418.05],[1318582740000,418.03,418.17,418,418],[1318582800000,417.98,418,417.85,417.88],[1318582860000,417.99,418,417.91,417.91],[1318582920000,417.99,418.14,417.99,418.14],[1318582980000,418.05,418.15,418,418],[1318583040000,418.01,418.08,418,418.05],[1318583100000,418.05,418.21,418,418.21],[1318583160000,418.21,418.21,418.14,418.15],[1318583220000,418.14,418.19,418.05,418.05],[1318583280000,418.05,418.09,417.99,418.09],[1318583340000,418.02,418.02,418,418],[1318583400000,418,418,417.85,417.85],[1318583460000,417.78,418,417.78,417.94],[1318583520000,417.93,418.07,417.93,418.07],[1318583580000,418.01,418.07,417.97,417.97],[1318583640000,417.92,417.96,417.77,417.77],[1318583700000,417.77,417.8,417.6,417.79],[1318583760000,417.8,417.9,417.8,417.9],[1318583820000,417.9,418.19,417.8,417.81],[1318583880000,417.8,417.98,417.8,417.95],[1318583940000,417.82,417.91,417.82,417.91],[1318584000000,418,418,417.9,417.9],[1318584060000,417.92,418.1,417.92,418],[1318584120000,418,418,417.5,417.53],[1318584180000,417.52,417.78,417.51,417.61],[1318584240000,417.77,417.79,417.61,417.78],[1318584300000,417.78,417.78,417.78,417.78],[1318584360000,417.77,417.77,417.5,417.63],[1318584420000,417.5,417.5,417.4,417.4],[1318584480000,417.4,417.4,417,417],[1318584540000,416.99,417.01,416.57,416.92],[1318584600000,416.83,417.04,416.16,416.6],[1318584660000,416.59,417.2753,416.494,417.15],[1318584720000,417.12,417.75,417.09,417.57],[1318584780000,417.579,418.4,417.5,418.4],[1318584840000,418.42,418.86,418.38,418.79],[1318584900000,418.78,418.85,418.3,418.3],[1318584960000,418.301,418.76,418.06,418.06],[1318585020000,418.12,418.25,417.11,417.3],[1318585080000,417.242,417.71,417.22,417.47],[1318585140000,417.47,417.68,417.31,417.53],[1318585200000,417.47,417.6,417,417.04],[1318585260000,417.018,417.09,416.07,416.18],[1318585320000,416.15,416.65,415.51,415.954],[1318585380000,415.98,416.48,415.7712,416.459],[1318585440000,416.46,416.9,416.33,416.61],[1318585500000,416.61,416.75,416.5,416.5],[1318585560000,416.551,416.96,416.32,416.87],[1318585620000,416.74,416.88,416.57,416.75],[1318585680000,416.74,417.32,416.7,416.97],[1318585740000,416.972,417.02,416.68,416.84],[1318585800000,416.7601,416.94,416.54,416.68],[1318585860000,416.735,416.87,416.62,416.67],[1318585920000,416.66,416.78,416.5,416.5301],[1318585980000,416.55,416.63,416.22,416.2601],[1318586040000,416.33,416.5,416.07,416.08],[1318586100000,416.08,416.64,416.08,416.34],[1318586160000,416.45,416.58,415.81,416.061],[1318586220000,416.04,416.49,415.8,416.46],[1318586280000,416.3701,416.76,416.37,416.67],[1318586340000,416.7011,416.73,416.25,416.26],[1318586400000,416.25,416.36,415.65,415.75],[1318586460000,415.76,415.96,415.27,415.73],[1318586520000,415.73,416.239,415.57,416.13],[1318586580000,416.13,416.35,415.92,415.94],[1318586640000,415.97,416.21,415.84,416.06],[1318586700000,416.01,416.24,415.84,416.205],[1318586760000,416.23,416.3,416,416.279],[1318586820000,416.18,416.68,416.09,416.63],[1318586880000,416.62,416.83,416.57,416.7713],[1318586940000,416.78,416.93,416.6,416.73],[1318587000000,416.745,416.85,416.4,416.51],[1318587060000,416.51,416.7,416.38,416.625],[1318587120000,416.679,416.79,416.59,416.79],[1318587180000,416.7,417.23,416.66,417.11],[1318587240000,417.05,417.29,416.95,417.1],[1318587300000,417.079,417.19,416.672,416.91],[1318587360000,416.846,416.846,416.46,416.651],[1318587420000,416.622,416.84,416.58,416.75],[1318587480000,416.75,417,416.63,416.96],[1318587540000,416.95,417.12,416.78,417.11],[1318587600000,417.12,417.2,416.8,416.875],[1318587660000,416.82,417.11,416.78,417.09],[1318587720000,417.0112,417.1,416.4,416.616],[1318587780000,416.616,416.87,416.58,416.69],[1318587840000,416.735,416.95,416.69,416.77],[1318587900000,416.76,416.92,416.43,416.4705],[1318587960000,416.5,416.65,416.19,416.201],[1318588020000,416.19,416.48,416.08,416.48],[1318588080000,416.425,416.48,416.14,416.47],[1318588140000,416.36,416.54,416.21,416.3703],[1318588200000,416.336,416.97,416.336,416.77],[1318588260000,416.76,416.91,416.63,416.72],[1318588320000,416.72,416.85,416.62,416.85],[1318588380000,416.7999,416.93,416.74,416.84],[1318588440000,416.87,416.95,416.75,416.82],[1318588500000,416.85,416.91,416.48,416.72],[1318588560000,416.69,416.81,416.6212,416.7],[1318588620000,416.73,416.89,416.64,416.84],[1318588680000,416.76,416.8,416.33,416.39],[1318588740000,416.45,416.74,416.37,416.62],[1318588800000,416.51,416.66,416.44,416.47],[1318588860000,416.578,416.72,416.33,416.33],[1318588920000,416.4,416.61,416.33,416.522],[1318588980000,416.522,416.71,416.43,416.71],[1318589040000,416.621,417.05,416.621,417],[1318589100000,416.89,417.19,416.88,417.09],[1318589160000,417.139,417.2,416.78,416.862],[1318589220000,416.9,416.99,416.71,416.8],[1318589280000,416.859,416.89,416.68,416.725],[1318589340000,416.82,416.95,416.72,416.84],[1318589400000,416.9,417.16,416.865,417.0135],[1318589460000,417.018,417.15,416.91,416.955],[1318589520000,416.92,417.01,416.78,416.93],[1318589580000,416.82,416.85,416.65,416.705],[1318589640000,416.73,416.75,416.65,416.72],[1318589700000,416.7225,417.1,416.68,417.0101],[1318589760000,417.02,417.05,416.76,416.82],[1318589820000,416.88,416.95,416.68,416.746],[1318589880000,416.8008,417.05,416.8008,417.05],[1318589940000,417.07,417.11,416.7,416.81],[1318590000000,416.83,416.88,416.7,416.7865],[1318590060000,416.75,416.95,416.75,416.805],[1318590120000,416.8632,416.95,416.69,416.764],[1318590180000,416.71,416.96,416.65,416.89],[1318590240000,416.94,417.08,416.88,416.99],[1318590300000,417,417.08,416.87,416.95],[1318590360000,416.96,417.06,416.91,417.05],[1318590420000,417.04,417.04,416.71,416.76],[1318590480000,416.76,416.92,416.6,416.8988],[1318590540000,416.8201,417.12,416.8201,417.04],[1318590600000,417.06,417.18,417.004,417.18],[1318590660000,417.13,417.28,416.97,417.034],[1318590720000,417.04,417.109,416.7,416.8],[1318590780000,416.75,416.783,416.32,416.464],[1318590840000,416.44,416.7,416.37,416.67],[1318590900000,416.694,416.7,416.58,416.689],[1318590960000,416.689,416.719,416.57,416.57],[1318591020000,416.6888,416.75,416.57,416.59],[1318591080000,416.64,416.94,416.64,416.859],[1318591140000,416.85,416.95,416.746,416.89],[1318591200000,416.86,416.89,416.58,416.7417],[1318591260000,416.77,416.86,416.49,416.535],[1318591320000,416.53,416.7,416.47,416.63],[1318591380000,416.53,416.6,416.1,416.1],[1318591440000,416.1,416.22,416,416.006],[1318591500000,416,416.342,415.92,416.312],[1318591560000,416.284,416.55,416.26,416.3],[1318591620000,416.29,416.309,415.67,415.94],[1318591680000,415.93,416.13,415.68,415.9815],[1318591740000,415.99,416.04,415.66,415.86],[1318591800000,415.87,416.15,415.76,415.99],[1318591860000,415.95,416.23,415.72,415.956],[1318591920000,415.84,416.03,415.8296,415.87],[1318591980000,415.8741,415.97,415.72,415.888],[1318592040000,415.8799,415.95,415.77,415.77],[1318592100000,415.85,415.89,415.591,415.69],[1318592160000,415.617,415.78,415.6,415.72],[1318592220000,415.71,415.95,415.67,415.94],[1318592280000,415.95,415.97,415.72,415.7452],[1318592340000,415.73,415.89,415.72,415.72],[1318592400000,415.782,416,415.73,415.96],[1318592460000,415.9799,415.9799,415.806,415.95],[1318592520000,415.95,415.98,415.858,415.91],[1318592580000,415.87,416.08,415.72,415.98],[1318592640000,415.98,415.98,415.62,415.76],[1318592700000,415.78,415.98,415.78,415.96],[1318592760000,415.96,416.14,415.9,416.04],[1318592820000,416.05,416.27,415.98,416.166],[1318592880000,416.18,416.32,416.05,416.32],[1318592940000,416.29,416.302,416.04,416.04],[1318593000000,416.0652,416.32,416.0412,416.22],[1318593060000,416.2,416.25,416.03,416.064],[1318593120000,416.11,416.27,416.08,416.26],[1318593180000,416.25,416.31,416.15,416.26],[1318593240000,416.25,416.38,416.15,416.208],[1318593300000,416.285,416.35,416.16,416.35],[1318593360000,416.2888,416.45,416.25,416.33],[1318593420000,416.3999,416.3999,416.15,416.2],[1318593480000,416.2,416.3,416.14,416.221],[1318593540000,416.275,416.31,416.03,416.24],[1318593600000,416.2,416.22,416.06,416.18],[1318593660000,416.16,416.21,416.1,416.12],[1318593720000,416.15,416.18,416,416.16],[1318593780000,416.05,416.14,415.89,415.97],[1318593840000,415.98,416.17,415.97,416.1238],[1318593900000,416.11,416.2,415.98,415.98],[1318593960000,415.98,416.03,415.9,415.95],[1318594020000,415.99,416.11,415.93,416.03],[1318594080000,416.03,416.22,416.03,416.22],[1318594140000,416.23,416.29,416.15,416.21],[1318594200000,416.26,416.35,416.14,416.3],[1318594260000,416.3,416.4,416.15,416.35],[1318594320000,416.3265,416.5,416.3265,416.38],[1318594380000,416.41,416.49,416.28,416.28],[1318594440000,416.26,416.29,416.11,416.18],[1318594500000,416.17,416.27,416.11,416.121],[1318594560000,416.1305,416.22,416.12,416.16],[1318594620000,416.13,416.22,416.05,416.22],[1318594680000,416.155,416.3,416.13,416.27],[1318594740000,416.293,416.4,416.19,416.2499],[1318594800000,416.242,416.39,416.151,416.36],[1318594860000,416.38,416.5,416.35,416.355],[1318594920000,416.39,416.68,416.35,416.68],[1318594980000,416.66,416.72,416.59,416.6124],[1318595040000,416.59,416.75,416.59,416.75],[1318595100000,416.75,416.8,416.6587,416.78],[1318595160000,416.782,416.8,416.35,416.44],[1318595220000,416.4988,416.62,416.43,416.44],[1318595280000,416.44,416.6,416.37,416.6],[1318595340000,416.6,416.65,416.38,416.58],[1318595400000,416.52,416.6288,416.45,416.54],[1318595460000,416.58,416.81,416.58,416.81],[1318595520000,416.82,417,416.767,416.95],[1318595580000,416.99,417.02,416.92,417.02],[1318595640000,417.02,417.12,416.88,417.01],[1318595700000,416.98,417.13,416.971,417.13],[1318595760000,417.11,417.13,416.98,417.1],[1318595820000,417.11,417.17,417.05,417.07],[1318595880000,417.026,417.3,417.026,417.29],[1318595940000,417.3,417.46,417.284,417.31],[1318596000000,417.35,417.54,417.31,417.3799],[1318596060000,417.39,417.4398,417.3,417.4],[1318596120000,417.42,417.46,417.35,417.39],[1318596180000,417.41,417.48,417.41,417.45],[1318596240000,417.45,417.55,417.2714,417.33],[1318596300000,417.3,417.51,417.29,417.4224],[1318596360000,417.45,417.5,417.32,417.42],[1318596420000,417.41,417.4196,417.176,417.36],[1318596480000,417.3333,417.41,417.28,417.35],[1318596540000,417.29,417.37,417.25,417.2525],[1318596600000,417.27,417.47,417.23,417.34],[1318596660000,417.34,417.41,417.0817,417.09],[1318596720000,417.092,417.25,417.08,417.19],[1318596780000,417.13,417.26,417.06,417.236],[1318596840000,417.2588,417.26,417.07,417.1],[1318596900000,417.161,417.161,417,417],[1318596960000,417.06,417.06,416.86,416.91],[1318597020000,416.964,417.13,416.86,417.01],[1318597080000,416.95,416.96,416.8,416.95],[1318597140000,416.94,417.1,416.89,417.03],[1318597200000,417.1,417.33,417.04,417.251],[1318597260000,417.25,417.32,417.2,417.2893],[1318597320000,417.3,417.33,417.194,417.27],[1318597380000,417.28,417.4,417.24,417.339],[1318597440000,417.322,417.58,417.28,417.48],[1318597500000,417.48,417.54,417.34,417.5],[1318597560000,417.527,417.64,417.44,417.6],[1318597620000,417.58,417.74,417.52,417.68],[1318597680000,417.67,417.859,417.64,417.79],[1318597740000,417.805,417.91,417.74,417.8716],[1318597800000,417.86,417.89,417.71,417.78],[1318597860000,417.78,417.87,417.7,417.81],[1318597920000,417.785,417.82,417.7,417.75],[1318597980000,417.72,417.82,417.72,417.7915],[1318598040000,417.81,417.95,417.79,417.9288],[1318598100000,417.93,418.04,417.82,417.97],[1318598160000,417.97,418.08,417.881,418.03],[1318598220000,418.07,418.15,417.97,418.07],[1318598280000,418.05,418.17,417.99,418.12],[1318598340000,418.09,418.22,417.95,418.13],[1318598400000,418.05,418.06,417.77,417.81],[1318598460000,417.81,418.022,417.76,417.964],[1318598520000,417.97,418.01,417.8,417.9326],[1318598580000,417.9499,417.99,417.83,417.94],[1318598640000,417.94,418.01,417.841,417.95],[1318598700000,417.969,418,417.86,417.99],[1318598760000,417.96,418,417.86,417.92],[1318598820000,417.91,417.95,417.87,417.89],[1318598880000,417.88,417.929,417.661,417.73],[1318598940000,417.74,417.92,417.67,417.67],[1318599000000,417.66,417.75,417.61,417.71],[1318599060000,417.71,417.86,417.7,417.77],[1318599120000,417.79,417.88,417.75,417.875],[1318599180000,417.865,417.97,417.86,417.91],[1318599240000,417.94,417.964,417.8,417.83],[1318599300000,417.9,417.95,417.84,417.9032],[1318599360000,417.9,417.95,417.86,417.86],[1318599420000,417.88,417.89,417.71,417.849],[1318599480000,417.87,417.9,417.75,417.75],[1318599540000,417.78,417.88,417.7,417.76],[1318599600000,417.78,417.79,417.7,417.73],[1318599660000,417.772,417.84,417.76,417.84],[1318599720000,417.829,417.94,417.77,417.86],[1318599780000,417.887,417.94,417.76,417.92],[1318599840000,417.938,418.16,417.9,418.12],[1318599900000,418.13,418.3,418.11,418.2],[1318599960000,418.229,418.38,418.19,418.38],[1318600020000,418.33,418.48,418.26,418.43],[1318600080000,418.367,418.53,418.34,418.47],[1318600140000,418.4995,418.4995,418.3,418.34],[1318600200000,418.34,418.4,418.23,418.26],[1318600260000,418.31,418.35,418.23,418.307],[1318600320000,418.31,418.32,418.18,418.32],[1318600380000,418.34,418.5,418.29,418.5],[1318600440000,418.41,418.55,418.36,418.51],[1318600500000,418.52,418.8,418.52,418.7888],[1318600560000,418.71,418.97,418.67,418.97],[1318600620000,418.97,419.15,418.9,419.04],[1318600680000,419.1,419.27,418.99,419.16],[1318600740000,419.176,419.2274,419.05,419.115],[1318600800000,419.1,419.18,418.94,419],[1318600860000,418.99,419.25,418.92,419.238],[1318600920000,419.2499,419.33,419.12,419.25],[1318600980000,419.26,419.33,419.15,419.163],[1318601040000,419.16,419.22,419.15,419.151],[1318601100000,419.21,419.38,419.15,419.328],[1318601160000,419.32,419.45,419.32,419.42],[1318601220000,419.4108,419.57,419.39,419.538],[1318601280000,419.53,419.57,419.43,419.48],[1318601340000,419.471,419.512,419.41,419.42],[1318601400000,419.42,419.45,419.28,419.36],[1318601460000,419.39,419.39,419.08,419.08],[1318601520000,419.14,419.24,419.05,419.159],[1318601580000,419.16,419.24,419.1,419.13],[1318601640000,419.12,419.122,418.88,418.931],[1318601700000,418.92,419.05,418.78,418.79],[1318601760000,418.7801,419.07,418.7801,419.03],[1318601820000,419.06,419.28,419.05,419.28],[1318601880000,419.27,419.36,419.23,419.3],[1318601940000,419.33,419.479,419.27,419.458],[1318602000000,419.43,419.49,419.4,419.44],[1318602060000,419.43,419.54,419.3,419.54],[1318602120000,419.52,419.71,419.47,419.67],[1318602180000,419.6888,419.71,419.591,419.6],[1318602240000,419.63,419.74,419.606,419.67],[1318602300000,419.71,419.74,419.59,419.6],[1318602360000,419.59,419.67,419.501,419.551],[1318602420000,419.55,419.64,419.4,419.6],[1318602480000,419.51,419.68,419.49,419.67],[1318602540000,419.65,419.68,419.47,419.53],[1318602600000,419.54,419.586,419.42,419.42],[1318602660000,419.47,419.4901,419.27,419.4356],[1318602720000,419.4317,419.444,419.25,419.4099],[1318602780000,419.38,419.41,419.23,419.33],[1318602840000,419.38,419.45,419.31,419.33],[1318602900000,419.345,419.55,419.3,419.55],[1318602960000,419.55,419.55,419.35,419.45],[1318603020000,419.52,419.67,419.458,419.63],[1318603080000,419.65,419.65,419.42,419.506],[1318603140000,419.48,419.69,419.4385,419.6112],[1318603200000,419.64,419.68,419.54,419.656],[1318603260000,419.6,419.72,419.6,419.66],[1318603320000,419.71,419.86,419.7,419.83],[1318603380000,419.83,419.87,419.65,419.65],[1318603440000,419.65,419.8643,419.6418,419.79],[1318603500000,419.79,419.85,419.72,419.77],[1318603560000,419.7524,419.87,419.74,419.79],[1318603620000,419.74,419.85,419.74,419.83],[1318603680000,419.83,419.8462,419.75,419.83],[1318603740000,419.85,419.93,419.83,419.85],[1318603800000,419.85,419.95,419.8,419.94],[1318603860000,419.95,420,419.87,419.93],[1318603920000,419.9,419.96,419.88,419.94],[1318603980000,419.92,420,419.77,419.848],[1318604040000,419.87,419.96,419.82,419.88],[1318604100000,419.88,419.95,419.83,419.94],[1318604160000,419.94,419.95,419.82,419.82],[1318604220000,419.84,420.09,419.82,420.02],[1318604280000,420.08,420.2,419.86,420.18],[1318604340000,420.18,420.28,420.13,420.21],[1318604400000,420.21,420.27,419.92,419.98],[1318604460000,420.01,420.07,419.84,419.88],[1318604520000,419.84,419.92,419.48,419.53],[1318604580000,419.53,419.62,419.16,419.37],[1318604640000,419.37,419.47,419.31,419.36],[1318604700000,419.366,419.68,419.366,419.671],[1318604760000,419.66,419.8,419.57,419.71],[1318604820000,419.694,419.719,419.61,419.62],[1318604880000,419.678,419.77,419.57,419.659],[1318604940000,419.64,419.64,419.34,419.3912],[1318605000000,419.4,419.55,419.1,419.101],[1318605060000,419.12,419.28,419.1,419.12],[1318605120000,419.17,419.36,419.12,419.275],[1318605180000,419.23,419.49,419.2,419.476],[1318605240000,419.46,419.5526,419.21,419.22],[1318605300000,419.216,419.3,419.08,419.28],[1318605360000,419.27,419.29,418.87,418.9],[1318605420000,418.89,418.95,418.64,418.92],[1318605480000,418.893,419.2,418.87,419.17],[1318605540000,419.189,419.38,419.11,419.28],[1318605600000,419.29,419.44,419.2,419.39],[1318605660000,419.4199,419.5499,419.3,419.5324],[1318605720000,419.5,419.55,419.39,419.41],[1318605780000,419.43,419.55,419.32,419.44],[1318605840000,419.4476,419.5,419.29,419.5],[1318605900000,419.5,419.75,419.48,419.72],[1318605960000,419.71,419.71,419.5,419.58],[1318606020000,419.552,419.74,419.44,419.71],[1318606080000,419.712,420.25,419.69,420.226],[1318606140000,420.25,420.5,420.199,420.45],[1318606200000,420.47,420.47,420,420.01],[1318606260000,420.075,420.48,420.05,420.4412],[1318606320000,420.44,420.77,420.39,420.4002],[1318606380000,420.45,420.67,420.4,420.49],[1318606440000,420.5,420.764,420.48,420.75],[1318606500000,420.71,420.77,420.41,420.43],[1318606560000,420.43,420.77,420.4,420.44],[1318606620000,420.41,420.58,420.4,420.58],[1318606680000,420.56,420.63,420.15,420.2],[1318606740000,420.15,420.25,420,420.09],[1318606800000,420.09,420.15,419.88,420.04],[1318606860000,420.04,420.1,419.88,420.07],[1318606920000,420.07,420.21,420.02,420.16],[1318606980000,420.14,420.31,420.01,420.12],[1318607040000,420.12,420.29,420.03,420.15],[1318607100000,420.15,420.285,420.05,420.248],[1318607160000,420.2588,420.38,420.11,420.2556],[1318607220000,420.24,420.45,420.15,420.3601],[1318607280000,420.4,420.43,420.15,420.24],[1318607340000,420.26,420.319,420.05,420.12],[1318607400000,420.13,420.23,420,420.05],[1318607460000,420.05,420.29,420,420.27],[1318607520000,420.258,420.35,420.17,420.21],[1318607580000,420.2,420.35,420.18,420.28],[1318607640000,420.3,420.6,420.29,420.5958],[1318607700000,420.58,421.14,420.575,421.0975],[1318607760000,421.07,421.49,420.7,421.46],[1318607820000,421.4601,421.71,421.36,421.69],[1318607880000,421.69,421.94,421.663,421.94],[1318607940000,421.94,422,421.8241,422]]}