{"root":[[1230850800000,9034.690000000000509317032992839813232421875],[1231110000000,8952.889999999999417923390865325927734375],[1231282800000,8769.70000000000072759576141834259033203125],[1231369200000,8742.4599999999991268850862979888916015625],[1231455600000,8599.1800000000002910383045673370361328125],[1231714800000,8473.969999999999345163814723491668701171875],[1231801200000,8448.559999999999490682967007160186767578125],[1231887600000,8200.139999999999417923390865325927734375],[1231974000000,8212.489999999999781721271574497222900390625],[1232060400000,8281.219999999999345163814723491668701171875],[1232319600000,8281.219999999999345163814723491668701171875],[1232406000000,7949.09000000000014551915228366851806640625],[1232492400000,8228.100000000000363797880709171295166015625],[1232578800000,8122.8000000000001818989403545856475830078125],[1232665200000,8077.5600000000004001776687800884246826171875],[1232924400000,8116.0299999999997453414835035800933837890625],[1233010800000,8174.72999999999956344254314899444580078125],[1233097200000,8375.45000000000072759576141834259033203125],[1233183600000,8149.010000000000218278728425502777099609375],[1233270000000,8000.8599999999996725819073617458343505859375],[1233529200000,7936.829999999999927240423858165740966796875],[1233615600000,8078.3599999999996725819073617458343505859375],[1233702000000,7956.65999999999985448084771633148193359375],[1233788400000,8063.0699999999997089616954326629638671875],[1233874800000,8280.59000000000014551915228366851806640625],[1234134000000,8270.870000000000800355337560176849365234375],[1234220400000,7888.8800000000001091393642127513885498046875],[1234306800000,7939.5299999999997453414835035800933837890625],[1234393200000,7932.760000000000218278728425502777099609375],[1234479600000,7850.40999999999985448084771633148193359375],[1234738800000,7850.40999999999985448084771633148193359375],[1234825200000,7552.600000000000363797880709171295166015625],[1234911600000,7555.6300000000001091393642127513885498046875],[1234998000000,7465.9499999999998181010596454143524169921875],[1235084400000,7365.670000000000072759576141834259033203125],[1235343600000,7114.7799999999997453414835035800933837890625],[1235430000000,7350.9399999999995998223312199115753173828125],[1235516400000,7270.8900000000003274180926382541656494140625],[1235602800000,7182.079999999999927240423858165740966796875],[1235689200000,7062.9300000000002910383045673370361328125],[1235948400000,6763.2899999999999636202119290828704833984375],[1236034800000,6726.02000000000043655745685100555419921875],[1236121200000,6875.84000000000014551915228366851806640625],[1236207600000,6594.4399999999995998223312199115753173828125],[1236294000000,6626.9399999999995998223312199115753173828125],[1236553200000,6547.0500000000001818989403545856475830078125],[1236639600000,6926.489999999999781721271574497222900390625],[1236726000000,6930.399999999999636202119290828704833984375],[1236812400000,7170.0600000000004001776687800884246826171875],[1236898800000,7223.97999999999956344254314899444580078125],[1237158000000,7216.9700000000002546585164964199066162109375],[1237244400000,7395.6999999999998181010596454143524169921875],[1237330800000,7486.579999999999927240423858165740966796875],[1237417200000,7400.8000000000001818989403545856475830078125],[1237503600000,7278.3800000000001091393642127513885498046875],[1237762800000,7775.8599999999996725819073617458343505859375],[1237849200000,7659.9700000000002546585164964199066162109375],[1237935600000,7749.8100000000004001776687800884246826171875],[1238022000000,7924.5600000000004001776687800884246826171875],[1238108400000,7776.1800000000002910383045673370361328125],[1238364000000,7522.02000000000043655745685100555419921875],[1238450400000,7608.920000000000072759576141834259033203125],[1238536800000,7655.670000000000072759576141834259033203125],[1238623200000,7978.079999999999927240423858165740966796875],[1238709600000,8017.59000000000014551915228366851806640625],[1238968800000,7975.850000000000363797880709171295166015625],[1239055200000,7789.5600000000004001776687800884246826171875],[1239141600000,7837.1099999999996725819073617458343505859375],[1239228000000,8083.3800000000001091393642127513885498046875],[1239660000000,7920.1800000000002910383045673370361328125],[1239746400000,8029.6199999999998908606357872486114501953125],[1239832800000,8125.4300000000002910383045673370361328125],[1239919200000,8131.329999999999927240423858165740966796875],[1240178400000,7841.72999999999956344254314899444580078125],[1240264800000,7969.5600000000004001776687800884246826171875],[1240351200000,7886.5699999999997089616954326629638671875],[1240437600000,7957.0600000000004001776687800884246826171875],[1240524000000,8076.2899999999999636202119290828704833984375],[1240783200000,8025],[1240869600000,8016.9499999999998181010596454143524169921875],[1240956000000,8185.72999999999956344254314899444580078125],[1241042400000,8168.1199999999998908606357872486114501953125],[1241388000000,8426.739999999999781721271574497222900390625],[1241474400000,8410.649999999999636202119290828704833984375],[1241560800000,8512.280000000000654836185276508331298828125],[1241647200000,8409.850000000000363797880709171295166015625],[1241992800000,8418.77000000000043655745685100555419921875],[1242079200000,8367.079999999999927240423858165740966796875],[1242165600000,8284.889999999999417923390865325927734375],[1242252000000,8331.3199999999997089616954326629638671875],[1242338400000,8268.639999999999417923390865325927734375],[1242597600000,8504.079999999999927240423858165740966796875],[1242684000000,8474.850000000000363797880709171295166015625],[1242770400000,8422.0400000000008731149137020111083984375],[1242856800000,8292.129999999999199644662439823150634765625],[1242943200000,8277.3199999999997089616954326629638671875],[1243202400000,8277.3199999999997089616954326629638671875],[1243288800000,8473.489999999999781721271574497222900390625],[1243375200000,8300.02000000000043655745685100555419921875],[1243461600000,8403.79999999999927240423858165740966796875],[1243548000000,8500.329999999999927240423858165740966796875],[1243807200000,8721.440000000000509317032992839813232421875],[1243893600000,8740.870000000000800355337560176849365234375],[1243980000000,8675.280000000000654836185276508331298828125],[1244066400000,8750.239999999999781721271574497222900390625],[1244152800000,8763.129999999999199644662439823150634765625],[1244412000000,8764.489999999999781721271574497222900390625],[1244498400000,8763.059999999999490682967007160186767578125],[1244584800000,8739.02000000000043655745685100555419921875],[1244671200000,8770.920000000000072759576141834259033203125],[1244757600000,8799.260000000000218278728425502777099609375],[1245016800000,8612.129999999999199644662439823150634765625],[1245103200000,8504.670000000000072759576141834259033203125],[1245189600000,8497.1800000000002910383045673370361328125],[1245276000000,8555.600000000000363797880709171295166015625],[1245362400000,8539.72999999999956344254314899444580078125],[1245621600000,8339.010000000000218278728425502777099609375],[1245708000000,8322.90999999999985448084771633148193359375],[1245794400000,8299.860000000000582076609134674072265625],[1245880800000,8472.399999999999636202119290828704833984375],[1245967200000,8438.389999999999417923390865325927734375],[1246226400000,8529.379999999999199644662439823150634765625],[1246312800000,8447],[1246399200000,8504.059999999999490682967007160186767578125],[1246485600000,8280.739999999999781721271574497222900390625],[1246572000000,8280.739999999999781721271574497222900390625],[1246831200000,8324.870000000000800355337560176849365234375],[1246917600000,8163.600000000000363797880709171295166015625],[1247004000000,8178.40999999999985448084771633148193359375],[1247090400000,8183.170000000000072759576141834259033203125],[1247176800000,8146.52000000000043655745685100555419921875],[1247436000000,8331.6800000000002910383045673370361328125],[1247522400000,8359.489999999999781721271574497222900390625],[1247608800000,8616.2099999999991268850862979888916015625],[1247695200000,8711.8199999999997089616954326629638671875],[1247781600000,8743.940000000000509317032992839813232421875],[1248040800000,8848.149999999999636202119290828704833984375],[1248127200000,8915.940000000000509317032992839813232421875],[1248213600000,8881.260000000000218278728425502777099609375],[1248300000000,9069.2900000000008731149137020111083984375],[1248386400000,9093.239999999999781721271574497222900390625],[1248645600000,9108.510000000000218278728425502777099609375],[1248732000000,9096.719999999999345163814723491668701171875],[1248818400000,9070.719999999999345163814723491668701171875],[1248904800000,9154.4599999999991268850862979888916015625],[1248991200000,9171.610000000000582076609134674072265625],[1249250400000,9286.559999999999490682967007160186767578125],[1249336800000,9320.190000000000509317032992839813232421875],[1249423200000,9280.969999999999345163814723491668701171875],[1249509600000,9256.260000000000218278728425502777099609375],[1249596000000,9370.0699999999997089616954326629638671875],[1249855200000,9337.95000000000072759576141834259033203125],[1249941600000,9241.45000000000072759576141834259033203125],[1250028000000,9361.610000000000582076609134674072265625],[1250114400000,9398.190000000000509317032992839813232421875],[1250200800000,9321.399999999999636202119290828704833984375],[1250460000000,9135.34000000000014551915228366851806640625],[1250546400000,9211.8199999999997089616954326629638671875],[1250632800000,9279.15999999999985448084771633148193359375],[1250719200000,9350.04999999999927240423858165740966796875],[1250805600000,9350.04999999999927240423858165740966796875],[1251064800000,9509.280000000000654836185276508331298828125],[1251151200000,9539.2900000000008731149137020111083984375],[1251237600000,9543.52000000000043655745685100555419921875],[1251324000000,9580.629999999999199644662439823150634765625],[1251410400000,9544.20000000000072759576141834259033203125],[1251669600000,9496.280000000000654836185276508331298828125],[1251842400000,9280.670000000000072759576141834259033203125],[1251928800000,9344.610000000000582076609134674072265625],[1252015200000,9441.27000000000043655745685100555419921875],[1252274400000,9441.27000000000043655745685100555419921875],[1252360800000,9497.34000000000014551915228366851806640625],[1252447200000,9547.219999999999345163814723491668701171875],[1252533600000,9627.47999999999956344254314899444580078125],[1252620000000,9605.40999999999985448084771633148193359375],[1252879200000,9626.79999999999927240423858165740966796875],[1253052000000,9791.7099999999991268850862979888916015625],[1253138400000,9783.920000000000072759576141834259033203125],[1253224800000,9820.20000000000072759576141834259033203125],[1253484000000,9778.860000000000582076609134674072265625],[1253570400000,9829.870000000000800355337560176849365234375],[1253656800000,9748.54999999999927240423858165740966796875],[1253743200000,9707.440000000000509317032992839813232421875],[1253829600000,9665.190000000000509317032992839813232421875],[1254088800000,9789.360000000000582076609134674072265625],[1254175200000,9742.20000000000072759576141834259033203125],[1254261600000,9712.280000000000654836185276508331298828125],[1254348000000,9509.280000000000654836185276508331298828125],[1254434400000,9487.670000000000072759576141834259033203125],[1254693600000,9599.75],[1254780000000,9731.25],[1254866400000,9725.579999999999927240423858165740966796875],[1254952800000,9786.870000000000800355337560176849365234375],[1255039200000,9864.940000000000509317032992839813232421875],[1255298400000,9885.79999999999927240423858165740966796875],[1255384800000,9871.059999999999490682967007160186767578125],[1255471200000,10015.860000000000582076609134674072265625],[1255557600000,10062.940000000000509317032992839813232421875],[1255644000000,9995.90999999999985448084771633148193359375],[1255903200000,10092.190000000000509317032992839813232421875],[1255989600000,10041.47999999999956344254314899444580078125],[1256076000000,9949.360000000000582076609134674072265625],[1256162400000,10081.309999999999490682967007160186767578125],[1256248800000,9972.1800000000002910383045673370361328125],[1256511600000,9867.9599999999991268850862979888916015625],[1256598000000,9882.170000000000072759576141834259033203125],[1256684400000,9762.690000000000509317032992839813232421875],[1256770800000,9962.579999999999927240423858165740966796875],[1256857200000,9712.72999999999956344254314899444580078125],[1257116400000,9786.260000000000218278728425502777099609375],[1257202800000,9770.469999999999345163814723491668701171875],[1257289200000,9803.0400000000008731149137020111083984375],[1257375600000,10007.25],[1257462000000,10024.100000000000363797880709171295166015625],[1257721200000,10227.09000000000014551915228366851806640625],[1257807600000,10247.879999999999199644662439823150634765625],[1257894000000,10293.899999999999636202119290828704833984375],[1257980400000,10197.850000000000363797880709171295166015625],[1258066800000,10271.29999999999927240423858165740966796875],[1258326000000,10407.0400000000008731149137020111083984375],[1258498800000,10424.719999999999345163814723491668701171875],[1258585200000,10333.579999999999927240423858165740966796875],[1258671600000,10319.219999999999345163814723491668701171875],[1258930800000,10450.0400000000008731149137020111083984375],[1259017200000,10436.360000000000582076609134674072265625],[1259103600000,10461.219999999999345163814723491668701171875],[1259190000000,10464.399999999999636202119290828704833984375],[1259276400000,10309.920000000000072759576141834259033203125],[1259535600000,10347.329999999999927240423858165740966796875],[1259622000000,10471.4300000000002910383045673370361328125],[1259708400000,10448.97999999999956344254314899444580078125],[1259794800000,10366.079999999999927240423858165740966796875],[1259881200000,10387.690000000000509317032992839813232421875],[1260140400000,10390.940000000000509317032992839813232421875],[1260226800000,10285.440000000000509317032992839813232421875],[1260313200000,10332.8199999999997089616954326629638671875],[1260399600000,10402.20000000000072759576141834259033203125],[1260486000000,10467.5],[1260745200000,10499.239999999999781721271574497222900390625],[1260831600000,10450.719999999999345163814723491668701171875],[1260918000000,10447.850000000000363797880709171295166015625],[1261004400000,10310.149999999999636202119290828704833984375],[1261090800000,10338.34000000000014551915228366851806640625],[1261350000000,10415.4300000000002910383045673370361328125],[1261436400000,10463.639999999999417923390865325927734375],[1261522800000,10465.829999999999927240423858165740966796875],[1261954800000,10548.139999999999417923390865325927734375],[1262041200000,10545.190000000000509317032992839813232421875],[1262127600000,10544.809999999999490682967007160186767578125],[1262214000000,10423.2099999999991268850862979888916015625],[1262559600000,10584.860000000000582076609134674072265625],[1262646000000,10570.579999999999927240423858165740966796875],[1262818800000,10605.719999999999345163814723491668701171875],[1262905200000,10617.059999999999490682967007160186767578125],[1263164400000,10664.75],[1263250800000,10626.879999999999199644662439823150634765625],[1263337200000,10682.510000000000218278728425502777099609375],[1263423600000,10709.870000000000800355337560176849365234375],[1263510000000,10608.59000000000014551915228366851806640625],[1263769200000,10609.649999999999636202119290828704833984375],[1263855600000,10724.829999999999927240423858165740966796875],[1263942000000,10603],[1264028400000,10384.2900000000008731149137020111083984375],[1264114800000,10169.129999999999199644662439823150634765625],[1264374000000,10196.030000000000654836185276508331298828125],[1264460400000,10191.420000000000072759576141834259033203125],[1264546800000,10236.15999999999985448084771633148193359375],[1264633200000,10119.02000000000043655745685100555419921875],[1264719600000,10061.280000000000654836185276508331298828125],[1264978800000,10186.360000000000582076609134674072265625],[1265065200000,10296.77000000000043655745685100555419921875],[1265151600000,10267.6800000000002910383045673370361328125],[1265238000000,9999.690000000000509317032992839813232421875],[1265324400000,10016.010000000000218278728425502777099609375],[1265583600000,9908.09000000000014551915228366851806640625],[1265670000000,10058.260000000000218278728425502777099609375],[1265756400000,10037.54999999999927240423858165740966796875],[1265842800000,10146.45000000000072759576141834259033203125],[1265929200000,10109.5699999999997089616954326629638671875],[1266188400000,10099.139999999999417923390865325927734375],[1266274800000,10269.870000000000800355337560176849365234375],[1266361200000,10310.379999999999199644662439823150634765625],[1266447600000,10392.149999999999636202119290828704833984375],[1266534000000,10400.920000000000072759576141834259033203125],[1266793200000,10382.9300000000002910383045673370361328125],[1266879600000,10283.399999999999636202119290828704833984375],[1266966000000,10372.420000000000072759576141834259033203125],[1267052400000,10324.809999999999490682967007160186767578125],[1267138800000,10325.110000000000582076609134674072265625],[1267398000000,10400.690000000000509317032992839813232421875],[1267484400000,10401.2900000000008731149137020111083984375],[1267570800000,10395.70000000000072759576141834259033203125],[1267657200000,10442.629999999999199644662439823150634765625],[1267743600000,10511.25],[1268002800000,10550.399999999999636202119290828704833984375],[1268089200000,10564.379999999999199644662439823150634765625],[1268175600000,10566.27000000000043655745685100555419921875],[1268262000000,10514.65999999999985448084771633148193359375],[1268348400000,10611.84000000000014551915228366851806640625],[1268607600000,10642.149999999999636202119290828704833984375],[1268694000000,10685.97999999999956344254314899444580078125],[1268780400000,10735.489999999999781721271574497222900390625],[1268866800000,10779.170000000000072759576141834259033203125],[1268953200000,10721.5],[1269212400000,10785.889999999999417923390865325927734375],[1269298800000,10888.829999999999927240423858165740966796875],[1269385200000,10836.149999999999636202119290828704833984375],[1269471600000,10841.2099999999991268850862979888916015625],[1269558000000,10850.360000000000582076609134674072265625],[1269813600000,10895.860000000000582076609134674072265625],[1269900000000,10907.420000000000072759576141834259033203125],[1269986400000,10856.629999999999199644662439823150634765625],[1270072800000,10927.0699999999997089616954326629638671875],[1270504800000,10969.989999999999781721271574497222900390625],[1270591200000,10897.52000000000043655745685100555419921875],[1270677600000,10927.0699999999997089616954326629638671875],[1270764000000,10997.350000000000363797880709171295166015625],[1271023200000,11005.969999999999345163814723491668701171875],[1271109600000,11019.420000000000072759576141834259033203125],[1271196000000,11123.110000000000582076609134674072265625],[1271282400000,11153.940000000000509317032992839813232421875],[1271368800000,11018.65999999999985448084771633148193359375],[1271628000000,11092.04999999999927240423858165740966796875],[1271714400000,11117.059999999999490682967007160186767578125],[1271800800000,11124.920000000000072759576141834259033203125],[1271887200000,11134.2900000000008731149137020111083984375],[1271973600000,11204.280000000000654836185276508331298828125],[1272232800000,11205.030000000000654836185276508331298828125],[1272319200000,10991.989999999999781721271574497222900390625],[1272405600000,11045.27000000000043655745685100555419921875],[1272492000000,11167.3199999999997089616954326629638671875],[1272578400000,11008.610000000000582076609134674072265625],[1272837600000,11151.829999999999927240423858165740966796875],[1272924000000,10926.77000000000043655745685100555419921875],[1273010400000,10866.829999999999927240423858165740966796875],[1273096800000,10520.3199999999997089616954326629638671875],[1273183200000,10380.4300000000002910383045673370361328125],[1273442400000,10785.139999999999417923390865325927734375],[1273528800000,10748.260000000000218278728425502777099609375],[1273615200000,10896.90999999999985448084771633148193359375],[1273701600000,10782.95000000000072759576141834259033203125],[1273788000000,10571.559999999999490682967007160186767578125],[1274047200000,10625.829999999999927240423858165740966796875],[1274133600000,10510.95000000000072759576141834259033203125],[1274220000000,10444.370000000000800355337560176849365234375],[1274306400000,10068.010000000000218278728425502777099609375],[1274392800000,10193.389999999999417923390865325927734375],[1274479200000,10193.389999999999417923390865325927734375],[1274652000000,10066.5699999999997089616954326629638671875],[1274738400000,10043.75],[1274824800000,9974.45000000000072759576141834259033203125],[1274911200000,10258.989999999999781721271574497222900390625],[1274997600000,10136.629999999999199644662439823150634765625],[1275256800000,10136.629999999999199644662439823150634765625],[1275343200000,10024.02000000000043655745685100555419921875],[1275429600000,10146.45000000000072759576141834259033203125],[1275516000000,10199.09000000000014551915228366851806640625],[1275602400000,9931.969999999999345163814723491668701171875],[1275861600000,9816.489999999999781721271574497222900390625],[1275948000000,9939.97999999999956344254314899444580078125],[1276034400000,9899.25],[1276120800000,10172.530000000000654836185276508331298828125],[1276207200000,10128.920000000000072759576141834259033203125],[1276466400000,10295.030000000000654836185276508331298828125],[1276552800000,10404.77000000000043655745685100555419921875],[1276639200000,10409.4599999999991268850862979888916015625],[1276725600000,10434.170000000000072759576141834259033203125],[1276812000000,10450.639999999999417923390865325927734375],[1277071200000,10442.40999999999985448084771633148193359375],[1277157600000,10293.52000000000043655745685100555419921875],[1277244000000,10298.440000000000509317032992839813232421875],[1277330400000,10152.79999999999927240423858165740966796875],[1277416800000,10143.809999999999490682967007160186767578125],[1277676000000,10138.52000000000043655745685100555419921875],[1277762400000,9870.29999999999927240423858165740966796875],[1277848800000,9774.02000000000043655745685100555419921875],[1277935200000,9732.530000000000654836185276508331298828125],[1278021600000,9732.530000000000654836185276508331298828125],[1278367200000,9753.690000000000509317032992839813232421875],[1278453600000,10018.280000000000654836185276508331298828125],[1278540000000,10138.989999999999781721271574497222900390625],[1278626400000,10198.030000000000654836185276508331298828125],[1278885600000,10211.350000000000363797880709171295166015625],[1278972000000,10363.02000000000043655745685100555419921875],[1279058400000,10369.45000000000072759576141834259033203125],[1279144800000,10359.309999999999490682967007160186767578125],[1279231200000,10097.899999999999636202119290828704833984375],[1279490400000,10154.4300000000002910383045673370361328125],[1279576800000,10229.9599999999991268850862979888916015625],[1279663200000,10120.530000000000654836185276508331298828125],[1279749600000,10322.29999999999927240423858165740966796875],[1279836000000,10424.620000000000800355337560176849365234375],[1280095200000,10525.4300000000002910383045673370361328125],[1280181600000,10537.690000000000509317032992839813232421875],[1280268000000,10497.879999999999199644662439823150634765625],[1280354400000,10467.15999999999985448084771633148193359375],[1280440800000,10458.0699999999997089616954326629638671875],[1280700000000,10674.379999999999199644662439823150634765625],[1280786400000,10636.379999999999199644662439823150634765625],[1280872800000,10680.4300000000002910383045673370361328125],[1280959200000,10674.97999999999956344254314899444580078125],[1281045600000,10653.559999999999490682967007160186767578125],[1281304800000,10698.75],[1281391200000,10644.25],[1281477600000,10378.829999999999927240423858165740966796875],[1281564000000,10319.95000000000072759576141834259033203125],[1281650400000,10303.149999999999636202119290828704833984375],[1281909600000,10302.010000000000218278728425502777099609375],[1281996000000,10405.850000000000363797880709171295166015625],[1282082400000,10357.0400000000008731149137020111083984375],[1282168800000,10271.2099999999991268850862979888916015625],[1282255200000,10213.620000000000800355337560176849365234375],[1282514400000,10174.40999999999985448084771633148193359375],[1282600800000,10040.45000000000072759576141834259033203125],[1282687200000,9994.2900000000008731149137020111083984375],[1282773600000,9985.809999999999490682967007160186767578125],[1282860000000,10150.649999999999636202119290828704833984375],[1283119200000,10009.72999999999956344254314899444580078125],[1283205600000,10014.719999999999345163814723491668701171875],[1283378400000,10320.100000000000363797880709171295166015625],[1283464800000,10447.9300000000002910383045673370361328125],[1283724000000,10447.9300000000002910383045673370361328125],[1283810400000,10340.690000000000509317032992839813232421875],[1283896800000,10387.010000000000218278728425502777099609375],[1283983200000,10415.239999999999781721271574497222900390625],[1284069600000,10462.77000000000043655745685100555419921875],[1284328800000,10544.129999999999199644662439823150634765625],[1284415200000,10526.489999999999781721271574497222900390625],[1284588000000,10529.329999999999927240423858165740966796875],[1284674400000,10607.850000000000363797880709171295166015625],[1284933600000,10753.620000000000800355337560176849365234375],[1285020000000,10761.030000000000654836185276508331298828125],[1285106400000,10739.309999999999490682967007160186767578125],[1285192800000,10662.420000000000072759576141834259033203125],[1285279200000,10860.260000000000218278728425502777099609375],[1285538400000,10832.329999999999927240423858165740966796875],[1285624800000,10858.139999999999417923390865325927734375],[1285711200000,10835.280000000000654836185276508331298828125],[1285797600000,10788.04999999999927240423858165740966796875],[1285884000000,10808.7099999999991268850862979888916015625],[1286143200000,10751.27000000000043655745685100555419921875],[1286229600000,10944.719999999999345163814723491668701171875],[1286316000000,10960.010000000000218278728425502777099609375],[1286402400000,10948.579999999999927240423858165740966796875],[1286488800000,11016.239999999999781721271574497222900390625],[1286748000000,11010.34000000000014551915228366851806640625],[1286834400000,11020.399999999999636202119290828704833984375],[1286920800000,11096.079999999999927240423858165740966796875],[1287007200000,11094.5699999999997089616954326629638671875],[1287093600000,11062.780000000000654836185276508331298828125],[1287352800000,11143.690000000000509317032992839813232421875],[1287439200000,10978.620000000000800355337560176849365234375],[1287525600000,11107.969999999999345163814723491668701171875],[1287612000000,11146.5699999999997089616954326629638671875],[1287698400000,11132.559999999999490682967007160186767578125],[1287957600000,11164.04999999999927240423858165740966796875],[1288044000000,11169.4599999999991268850862979888916015625],[1288130400000,11126.280000000000654836185276508331298828125],[1288216800000,11113.95000000000072759576141834259033203125],[1288303200000,11118.489999999999781721271574497222900390625],[1288652400000,11188.719999999999345163814723491668701171875],[1288738800000,11215.129999999999199644662439823150634765625],[1288825200000,11434.84000000000014551915228366851806640625],[1288911600000,11444.079999999999927240423858165740966796875],[1289170800000,11404.719999999999345163814723491668701171875],[1289257200000,11347.809999999999490682967007160186767578125],[1289343600000,11353.860000000000582076609134674072265625],[1289430000000,11284.84000000000014551915228366851806640625],[1289516400000,11192.72999999999956344254314899444580078125],[1289775600000,11201.969999999999345163814723491668701171875],[1289862000000,11024.110000000000582076609134674072265625],[1290034800000,11178.879999999999199644662439823150634765625],[1290121200000,11202.719999999999345163814723491668701171875],[1290380400000,11178.129999999999199644662439823150634765625],[1290466800000,11038.639999999999417923390865325927734375],[1290553200000,11187.280000000000654836185276508331298828125],[1290639600000,11187.280000000000654836185276508331298828125],[1290726000000,11092],[1290985200000,11052.489999999999781721271574497222900390625],[1291071600000,11006.02000000000043655745685100555419921875],[1291158000000,11255.780000000000654836185276508331298828125],[1291244400000,11362.40999999999985448084771633148193359375],[1291330800000,11382.09000000000014551915228366851806640625],[1291590000000,11362.190000000000509317032992839813232421875],[1291676400000,11359.15999999999985448084771633148193359375],[1291762800000,11372.47999999999956344254314899444580078125],[1291849200000,11370.059999999999490682967007160186767578125],[1291935600000,11410.3199999999997089616954326629638671875],[1292194800000,11428.559999999999490682967007160186767578125],[1292281200000,11476.5400000000008731149137020111083984375],[1292367600000,11508.8199999999997089616954326629638671875],[1292454000000,11499.25],[1292540400000,11491.90999999999985448084771633148193359375],[1292799600000,11478.129999999999199644662439823150634765625],[1292886000000,11533.15999999999985448084771633148193359375],[1292972400000,11559.489999999999781721271574497222900390625],[1293058800000,11573.489999999999781721271574497222900390625],[1293404400000,11555.030000000000654836185276508331298828125],[1293490800000,11575.5400000000008731149137020111083984375],[1293577200000,11585.379999999999199644662439823150634765625],[1293663600000,11569.7099999999991268850862979888916015625],[1293750000000,11577.510000000000218278728425502777099609375],[1294009200000,11670.75],[1294095600000,11691.1800000000002910383045673370361328125],[1294182000000,11722.889999999999417923390865325927734375],[1294354800000,11674.760000000000218278728425502777099609375],[1294614000000,11637.45000000000072759576141834259033203125],[1294700400000,11671.879999999999199644662439823150634765625],[1294786800000,11755.440000000000509317032992839813232421875],[1294873200000,11731.899999999999636202119290828704833984375],[1294959600000,11787.379999999999199644662439823150634765625],[1295218800000,11787.379999999999199644662439823150634765625],[1295305200000,11837.9300000000002910383045673370361328125],[1295391600000,11825.2900000000008731149137020111083984375],[1295478000000,11822.79999999999927240423858165740966796875],[1295564400000,11871.84000000000014551915228366851806640625],[1295823600000,11980.52000000000043655745685100555419921875],[1295910000000,11977.190000000000509317032992839813232421875],[1295996400000,11985.440000000000509317032992839813232421875],[1296082800000,11989.829999999999927240423858165740966796875],[1296169200000,11823.70000000000072759576141834259033203125],[1296428400000,11891.9300000000002910383045673370361328125],[1296514800000,12040.15999999999985448084771633148193359375],[1296601200000,12041.969999999999345163814723491668701171875],[1296687600000,12062.260000000000218278728425502777099609375],[1296774000000,12092.149999999999636202119290828704833984375],[1297033200000,12161.629999999999199644662439823150634765625],[1297119600000,12233.149999999999636202119290828704833984375],[1297206000000,12239.889999999999417923390865325927734375],[1297292400000,12229.2900000000008731149137020111083984375],[1297378800000,12273.260000000000218278728425502777099609375],[1297638000000,12268.190000000000509317032992839813232421875],[1297724400000,12226.639999999999417923390865325927734375],[1297810800000,12288.170000000000072759576141834259033203125],[1297897200000,12318.139999999999417923390865325927734375],[1297983600000,12391.25],[1298242800000,12391.25],[1298329200000,12212.7900000000008731149137020111083984375],[1298415600000,12105.780000000000654836185276508331298828125],[1298502000000,12068.5],[1298588400000,12130.45000000000072759576141834259033203125],[1298847600000,12226.34000000000014551915228366851806640625],[1298934000000,12058.02000000000043655745685100555419921875],[1299020400000,12066.79999999999927240423858165740966796875],[1299106800000,12258.20000000000072759576141834259033203125],[1299193200000,12169.879999999999199644662439823150634765625],[1299452400000,12090.030000000000654836185276508331298828125],[1299538800000,12214.379999999999199644662439823150634765625],[1299625200000,12213.09000000000014551915228366851806640625],[1299711600000,11984.610000000000582076609134674072265625],[1299798000000,12044.399999999999636202119290828704833984375],[1300057200000,11993.15999999999985448084771633148193359375],[1300143600000,11855.420000000000072759576141834259033203125],[1300230000000,11613.29999999999927240423858165740966796875],[1300316400000,11774.59000000000014551915228366851806640625],[1300402800000,11858.52000000000043655745685100555419921875],[1300662000000,12036.530000000000654836185276508331298828125],[1300748400000,12018.629999999999199644662439823150634765625],[1300834800000,12086.02000000000043655745685100555419921875],[1300921200000,12170.559999999999490682967007160186767578125],[1301007600000,12220.59000000000014551915228366851806640625],[1301263200000,12240.610000000000582076609134674072265625],[1301349600000,12282.79999999999927240423858165740966796875],[1301436000000,12370.360000000000582076609134674072265625],[1301522400000,12350.760000000000218278728425502777099609375],[1301608800000,12374.639999999999417923390865325927734375],[1301868000000,12387.010000000000218278728425502777099609375],[1301954400000,12413.5400000000008731149137020111083984375],[1302040800000,12425.120000000000800355337560176849365234375],[1302127200000,12388.90999999999985448084771633148193359375],[1302213600000,12325.670000000000072759576141834259033203125],[1302472800000,12378.77000000000043655745685100555419921875],[1302559200000,12275.379999999999199644662439823150634765625],[1302645600000,12276.440000000000509317032992839813232421875],[1302732000000,12267.59000000000014551915228366851806640625],[1302818400000,12355.870000000000800355337560176849365234375],[1303077600000,12191.52000000000043655745685100555419921875],[1303164000000,12253.059999999999490682967007160186767578125],[1303250400000,12447.110000000000582076609134674072265625],[1303336800000,12479.20000000000072759576141834259033203125],[1303768800000,12599.22999999999956344254314899444580078125],[1303855200000,12663.40999999999985448084771633148193359375],[1303941600000,12739.4300000000002910383045673370361328125],[1304028000000,12763.309999999999490682967007160186767578125],[1304287200000,12801.760000000000218278728425502777099609375],[1304373600000,12763.120000000000800355337560176849365234375],[1304460000000,12702.920000000000072759576141834259033203125],[1304546400000,12633.889999999999417923390865325927734375],[1304632800000,12622.389999999999417923390865325927734375],[1304892000000,12693.760000000000218278728425502777099609375],[1304978400000,12767.780000000000654836185276508331298828125],[1305064800000,12598.25],[1305151200000,12678.739999999999781721271574497222900390625],[1305237600000,12596.129999999999199644662439823150634765625],[1305496800000,12574.7099999999991268850862979888916015625],[1305583200000,12486.239999999999781721271574497222900390625],[1305669600000,12530.3199999999997089616954326629638671875],[1305756000000,12585.0400000000008731149137020111083984375],[1305842400000,12534.0699999999997089616954326629638671875],[1306101600000,12399.389999999999417923390865325927734375],[1306188000000,12368.2099999999991268850862979888916015625],[1306274400000,12400.370000000000800355337560176849365234375],[1306360800000,12432.989999999999781721271574497222900390625],[1306447200000,12423.79999999999927240423858165740966796875],[1306706400000,12441.579999999999927240423858165740966796875],[1306792800000,12511.670000000000072759576141834259033203125],[1306879200000,12349.440000000000509317032992839813232421875],[1306965600000,12286.809999999999490682967007160186767578125],[1307052000000,12152.510000000000218278728425502777099609375],[1307311200000,12101.27000000000043655745685100555419921875],[1307397600000,12150.5],[1307484000000,12071.5699999999997089616954326629638671875],[1307570400000,12181.420000000000072759576141834259033203125],[1307656800000,12017.600000000000363797880709171295166015625],[1307916000000,11974.579999999999927240423858165740966796875],[1308002400000,12110.620000000000800355337560176849365234375],[1308088800000,11875.170000000000072759576141834259033203125],[1308175200000,11917.399999999999636202119290828704833984375],[1308261600000,12022.639999999999417923390865325927734375],[1308520800000,12081.670000000000072759576141834259033203125],[1308607200000,12210.1800000000002910383045673370361328125],[1308693600000,12156.329999999999927240423858165740966796875],[1308780000000,12006.860000000000582076609134674072265625],[1308866400000,11950.2099999999991268850862979888916015625],[1309125600000,12085.90999999999985448084771633148193359375],[1309212000000,12180.059999999999490682967007160186767578125],[1309298400000,12253.889999999999417923390865325927734375],[1309384800000,12414.34000000000014551915228366851806640625],[1309471200000,12582.77000000000043655745685100555419921875],[1309730400000,12582.77000000000043655745685100555419921875],[1309903200000,12626.02000000000043655745685100555419921875],[1309989600000,12719.489999999999781721271574497222900390625],[1310076000000,12657.20000000000072759576141834259033203125],[1310335200000,12505.760000000000218278728425502777099609375],[1310421600000,12446.879999999999199644662439823150634765625],[1310508000000,12491.610000000000582076609134674072265625],[1310594400000,12437.120000000000800355337560176849365234375],[1310680800000,12479.72999999999956344254314899444580078125],[1310940000000,12385.15999999999985448084771633148193359375],[1311026400000,12587.420000000000072759576141834259033203125],[1311112800000,12571.90999999999985448084771633148193359375],[1311199200000,12724.40999999999985448084771633148193359375],[1311285600000,12681.15999999999985448084771633148193359375],[1311544800000,12592.79999999999927240423858165740966796875],[1311631200000,12501.29999999999927240423858165740966796875],[1311717600000,12302.54999999999927240423858165740966796875],[1311804000000,12240.110000000000582076609134674072265625],[1311890400000,12143.239999999999781721271574497222900390625],[1312149600000,12132.489999999999781721271574497222900390625],[1312236000000,11866.620000000000800355337560176849365234375],[1312322400000,11896.440000000000509317032992839813232421875],[1312408800000,11383.6800000000002910383045673370361328125],[1312495200000,11444.610000000000582076609134674072265625],[1312754400000,10809.850000000000363797880709171295166015625],[1312840800000,11239.77000000000043655745685100555419921875],[1312927200000,10719.940000000000509317032992839813232421875],[1313013600000,11143.309999999999490682967007160186767578125],[1313100000000,11269.02000000000043655745685100555419921875],[1313359200000,11482.899999999999636202119290828704833984375],[1313445600000,11405.9300000000002910383045673370361328125],[1313532000000,11410.2099999999991268850862979888916015625],[1313618400000,10990.579999999999927240423858165740966796875],[1313704800000,10817.649999999999636202119290828704833984375],[1313964000000,10854.649999999999636202119290828704833984375],[1314050400000,11176.760000000000218278728425502777099609375],[1314136800000,11320.7099999999991268850862979888916015625],[1314223200000,11149.8199999999997089616954326629638671875],[1314309600000,11284.5400000000008731149137020111083984375],[1314655200000,11559.95000000000072759576141834259033203125],[1314741600000,11613.530000000000654836185276508331298828125],[1314914400000,11240.260000000000218278728425502777099609375],[1315173600000,11240.260000000000218278728425502777099609375],[1315260000000,11139.29999999999927240423858165740966796875],[1315346400000,11414.860000000000582076609134674072265625],[1315432800000,11295.809999999999490682967007160186767578125],[1315519200000,10992.129999999999199644662439823150634765625],[1315778400000,11061.120000000000800355337560176849365234375],[1315864800000,11105.850000000000363797880709171295166015625],[1315951200000,11246.72999999999956344254314899444580078125],[1316124000000,11509.09000000000014551915228366851806640625],[1316383200000,11401.010000000000218278728425502777099609375],[1316469600000,11408.65999999999985448084771633148193359375],[1316556000000,11124.84000000000014551915228366851806640625],[1316642400000,10733.829999999999927240423858165740966796875],[1316728800000,10771.47999999999956344254314899444580078125],[1316988000000,11043.860000000000582076609134674072265625],[1317074400000,11190.690000000000509317032992839813232421875],[1317160800000,11010.899999999999636202119290828704833984375],[1317247200000,11153.97999999999956344254314899444580078125],[1317333600000,10913.379999999999199644662439823150634765625],[1317592800000,10655.29999999999927240423858165740966796875],[1317679200000,10808.7099999999991268850862979888916015625],[1317765600000,10939.95000000000072759576141834259033203125],[1317852000000,11123.329999999999927240423858165740966796875],[1317938400000,11103.120000000000800355337560176849365234375],[1318197600000,11433.1800000000002910383045673370361328125],[1318284000000,11416.29999999999927240423858165740966796875],[1318370400000,11518.850000000000363797880709171295166015625],[1318456800000,11478.129999999999199644662439823150634765625],[1318543200000,11644.489999999999781721271574497222900390625],[1318802400000,11397],[1318888800000,11577.04999999999927240423858165740966796875],[1318975200000,11504.620000000000800355337560176849365234375],[1319061600000,11541.780000000000654836185276508331298828125],[1319148000000,11808.7900000000008731149137020111083984375],[1319407200000,11913.620000000000800355337560176849365234375],[1319493600000,11706.620000000000800355337560176849365234375],[1319580000000,11869.0400000000008731149137020111083984375],[1319666400000,12208.54999999999927240423858165740966796875],[1319752800000,12231.110000000000582076609134674072265625],[1320015600000,11955.010000000000218278728425502777099609375],[1320188400000,11836.0400000000008731149137020111083984375],[1320274800000,12044.469999999999345163814723491668701171875],[1320361200000,11983.239999999999781721271574497222900390625],[1320620400000,12067.329999999999927240423858165740966796875],[1320706800000,12170.40999999999985448084771633148193359375],[1320793200000,11783.059999999999490682967007160186767578125],[1320879600000,11893.7900000000008731149137020111083984375],[1320966000000,12153.149999999999636202119290828704833984375],[1321225200000,12079.2900000000008731149137020111083984375],[1321311600000,12096.3199999999997089616954326629638671875],[1321398000000,11906.120000000000800355337560176849365234375],[1321570800000,11799.030000000000654836185276508331298828125],[1321830000000,11548.139999999999417923390865325927734375],[1321916400000,11494.940000000000509317032992839813232421875],[1322002800000,11259.600000000000363797880709171295166015625],[1322089200000,11257.54999999999927240423858165740966796875],[1322175600000,11231.780000000000654836185276508331298828125],[1322434800000,11523.77000000000043655745685100555419921875],[1322521200000,11557.97999999999956344254314899444580078125],[1322607600000,12036.6800000000002910383045673370361328125],[1322694000000,12020.7099999999991268850862979888916015625],[1322780400000,12017.22999999999956344254314899444580078125],[1323039600000,12099.0400000000008731149137020111083984375],[1323126000000,12150.04999999999927240423858165740966796875],[1323212400000,12198.190000000000509317032992839813232421875],[1323298800000,11999.969999999999345163814723491668701171875],[1323385200000,12181.379999999999199644662439823150634765625],[1323644400000,12022.52000000000043655745685100555419921875],[1323730800000,11953.27000000000043655745685100555419921875],[1323817200000,11822.639999999999417923390865325927734375],[1323903600000,11869.95000000000072759576141834259033203125],[1323990000000,11860.940000000000509317032992839813232421875],[1324249200000,11766.1800000000002910383045673370361328125],[1324335600000,12101.920000000000072759576141834259033203125],[1324422000000,12107.739999999999781721271574497222900390625],[1324508400000,12171.3199999999997089616954326629638671875],[1324594800000,12294.29999999999927240423858165740966796875],[1324940400000,12292.7099999999991268850862979888916015625],[1325026800000,12152.850000000000363797880709171295166015625],[1325113200000,12285.29999999999927240423858165740966796875],[1325199600000,12215.670000000000072759576141834259033203125],[1325458800000,12217.559999999999490682967007160186767578125],[1325545200000,12395.420000000000072759576141834259033203125],[1325631600000,12418.95000000000072759576141834259033203125],[1325718000000,12415.399999999999636202119290828704833984375],[1326063600000,12390.5699999999997089616954326629638671875],[1326150000000,12461.40999999999985448084771633148193359375],[1326236400000,12448.620000000000800355337560176849365234375],[1326322800000,12471.25],[1326409200000,12421.829999999999927240423858165740966796875],[1326668400000,12422.059999999999490682967007160186767578125],[1326754800000,12481.389999999999417923390865325927734375],[1326841200000,12577.4300000000002910383045673370361328125],[1326927600000,12625.27000000000043655745685100555419921875],[1327014000000,12719.5699999999997089616954326629638671875],[1327273200000,12709.350000000000363797880709171295166015625],[1327359600000,12675.139999999999417923390865325927734375],[1327446000000,12756.72999999999956344254314899444580078125],[1327532400000,12735.989999999999781721271574497222900390625],[1327618800000,12663.7099999999991268850862979888916015625],[1327878000000,12653.719999999999345163814723491668701171875],[1327964400000,12633.889999999999417923390865325927734375],[1328050800000,12716.5],[1328137200000,12707.22999999999956344254314899444580078125],[1328223600000,12858.97999999999956344254314899444580078125],[1328482800000,12842.47999999999956344254314899444580078125],[1328569200000,12880.469999999999345163814723491668701171875],[1328655600000,12882.969999999999345163814723491668701171875],[1328742000000,12891.8199999999997089616954326629638671875],[1328828400000,12800.170000000000072759576141834259033203125],[1329087600000,12872.829999999999927240423858165740966796875],[1329174000000,12878.5],[1329260400000,12781.399999999999636202119290828704833984375],[1329346800000,12904.079999999999927240423858165740966796875],[1329433200000,12950.54999999999927240423858165740966796875],[1329692400000,12949.870000000000800355337560176849365234375],[1329778800000,12966.670000000000072759576141834259033203125],[1329865200000,12938.75],[1329951600000,12984.379999999999199644662439823150634765625],[1330038000000,12982.190000000000509317032992839813232421875],[1330297200000,12983.47999999999956344254314899444580078125],[1330383600000,13006.329999999999927240423858165740966796875],[1330470000000,12951.610000000000582076609134674072265625],[1330556400000,12981.360000000000582076609134674072265625],[1330642800000,12974.920000000000072759576141834259033203125],[1330902000000,12961.75],[1330988400000,12759],[1331074800000,12839.0699999999997089616954326629638671875],[1331161200000,12907.719999999999345163814723491668701171875],[1331247600000,12926.1800000000002910383045673370361328125],[1331506800000,12959.7099999999991268850862979888916015625],[1331593200000,13177.6800000000002910383045673370361328125],[1331679600000,13194.100000000000363797880709171295166015625],[1331766000000,13252.760000000000218278728425502777099609375],[1331852400000,13232.620000000000800355337560176849365234375],[1332111600000,13239.129999999999199644662439823150634765625],[1332198000000,13170.190000000000509317032992839813232421875],[1332284400000,13124.620000000000800355337560176849365234375],[1332370800000,13046.139999999999417923390865325927734375],[1332457200000,13080.72999999999956344254314899444580078125],[1332712800000,13241.629999999999199644662439823150634765625],[1332799200000,13197.72999999999956344254314899444580078125],[1332885600000,13126.2099999999991268850862979888916015625],[1332972000000,13145.8199999999997089616954326629638671875],[1333058400000,13212.0400000000008731149137020111083984375],[1333317600000,13264.489999999999781721271574497222900390625],[1333404000000,13199.54999999999927240423858165740966796875],[1333490400000,13074.75],[1333576800000,13060.139999999999417923390865325927734375],[1334008800000,12715.9300000000002910383045673370361328125],[1334095200000,12805.389999999999417923390865325927734375],[1334181600000,12986.579999999999927240423858165740966796875],[1334268000000,12849.59000000000014551915228366851806640625],[1334527200000,12921.40999999999985448084771633148193359375],[1334613600000,13115.5400000000008731149137020111083984375],[1334700000000,13032.75],[1334786400000,12964.100000000000363797880709171295166015625],[1334872800000,12964.100000000000363797880709171295166015625],[1335132000000,12927.170000000000072759576141834259033203125],[1335218400000,13001.559999999999490682967007160186767578125],[1335304800000,13090.719999999999345163814723491668701171875],[1335391200000,13204.620000000000800355337560176849365234375],[1335477600000,13228.309999999999490682967007160186767578125],[1335736800000,13213.629999999999199644662439823150634765625],[1335909600000,13268.5699999999997089616954326629638671875],[1335996000000,13206.59000000000014551915228366851806640625],[1336082400000,13038.27000000000043655745685100555419921875],[1336341600000,13008.530000000000654836185276508331298828125],[1336514400000,12835.059999999999490682967007160186767578125],[1336600800000,12855.0400000000008731149137020111083984375],[1336687200000,12820.600000000000363797880709171295166015625],[1336946400000,12695.350000000000363797880709171295166015625],[1337032800000,12632],[1337119200000,12598.54999999999927240423858165740966796875],[1337205600000,12442.489999999999781721271574497222900390625],[1337292000000,12369.379999999999199644662439823150634765625],[1337551200000,12504.47999999999956344254314899444580078125],[1337637600000,12502.809999999999490682967007160186767578125],[1337724000000,12496.149999999999636202119290828704833984375],[1337810400000,12529.75],[1337896800000,12454.829999999999927240423858165740966796875],[1338156000000,12454.829999999999927240423858165740966796875],[1338242400000,12580.690000000000509317032992839813232421875],[1338328800000,12419.860000000000582076609134674072265625],[1338415200000,12393.45000000000072759576141834259033203125],[1338501600000,12118.5699999999997089616954326629638671875],[1338760800000,12101.4599999999991268850862979888916015625],[1338847200000,12127.95000000000072759576141834259033203125],[1338933600000,12414.7900000000008731149137020111083984375],[1339020000000,12460.9599999999991268850862979888916015625],[1339106400000,12554.20000000000072759576141834259033203125],[1339365600000,12411.22999999999956344254314899444580078125],[1339452000000,12573.79999999999927240423858165740966796875],[1339538400000,12496.379999999999199644662439823150634765625],[1339624800000,12651.90999999999985448084771633148193359375],[1339711200000,12767.170000000000072759576141834259033203125],[1339970400000,12741.8199999999997089616954326629638671875],[1340056800000,12837.329999999999927240423858165740966796875],[1340143200000,12824.389999999999417923390865325927734375],[1340229600000,12573.5699999999997089616954326629638671875],[1340316000000,12640.780000000000654836185276508331298828125],[1340575200000,12502.65999999999985448084771633148193359375],[1340661600000,12534.670000000000072759576141834259033203125],[1340748000000,12627.010000000000218278728425502777099609375],[1340834400000,12602.260000000000218278728425502777099609375],[1340920800000,12880.09000000000014551915228366851806640625],[1341180000000,12871.389999999999417923390865325927734375],[1341266400000,12943.8199999999997089616954326629638671875],[1341352800000,12943.8199999999997089616954326629638671875],[1341525600000,12772.469999999999345163814723491668701171875],[1341784800000,12736.2900000000008731149137020111083984375],[1341871200000,12653.120000000000800355337560176849365234375],[1341957600000,12604.530000000000654836185276508331298828125],[1342044000000,12573.27000000000043655745685100555419921875],[1342130400000,12777.09000000000014551915228366851806640625],[1342389600000,12727.2099999999991268850862979888916015625],[1342476000000,12805.5400000000008731149137020111083984375],[1342562400000,12908.70000000000072759576141834259033203125],[1342648800000,12943.360000000000582076609134674072265625],[1342735200000,12822.5699999999997089616954326629638671875],[1342994400000,12721.4599999999991268850862979888916015625],[1343080800000,12617.3199999999997089616954326629638671875],[1343167200000,12676.04999999999927240423858165740966796875],[1343253600000,12887.9300000000002910383045673370361328125],[1343340000000,13075.65999999999985448084771633148193359375],[1343599200000,13073.010000000000218278728425502777099609375],[1343685600000,13008.6800000000002910383045673370361328125],[1343772000000,12976.129999999999199644662439823150634765625],[1343858400000,12878.879999999999199644662439823150634765625],[1343944800000,13096.170000000000072759576141834259033203125],[1344204000000,13117.510000000000218278728425502777099609375],[1344290400000,13168.600000000000363797880709171295166015625],[1344376800000,13175.639999999999417923390865325927734375],[1344463200000,13165.190000000000509317032992839813232421875],[1344549600000,13207.95000000000072759576141834259033203125],[1344808800000,13169.4300000000002910383045673370361328125],[1344895200000,13172.139999999999417923390865325927734375],[1344981600000,13164.780000000000654836185276508331298828125],[1345068000000,13250.110000000000582076609134674072265625],[1345154400000,13250.110000000000582076609134674072265625],[1345413600000,13275.20000000000072759576141834259033203125],[1345500000000,13271.639999999999417923390865325927734375],[1345586400000,13203.579999999999927240423858165740966796875],[1345672800000,13172.760000000000218278728425502777099609375],[1345759200000,13057.4599999999991268850862979888916015625],[1346018400000,13157.969999999999345163814723491668701171875],[1346104800000,13124.670000000000072759576141834259033203125],[1346191200000,13102.989999999999781721271574497222900390625],[1346277600000,13102.989999999999781721271574497222900390625],[1346364000000,13000.7099999999991268850862979888916015625],[1346623200000,13090.84000000000014551915228366851806640625],[1346709600000,13090.84000000000014551915228366851806640625],[1346796000000,13035.940000000000509317032992839813232421875],[1346882400000,13047.47999999999956344254314899444580078125],[1346968800000,13292],[1347228000000,13306.639999999999417923390865325927734375],[1347314400000,13254.2900000000008731149137020111083984375],[1347400800000,13323.360000000000582076609134674072265625],[1347487200000,13333.350000000000363797880709171295166015625],[1347573600000,13539.860000000000582076609134674072265625],[1347832800000,13593.370000000000800355337560176849365234375],[1347919200000,13553.100000000000363797880709171295166015625],[1348005600000,13564.639999999999417923390865325927734375],[1348092000000,13577.9599999999991268850862979888916015625],[1348178400000,13596.9300000000002910383045673370361328125],[1348437600000,13579.469999999999345163814723491668701171875],[1348524000000,13579.469999999999345163814723491668701171875],[1348610400000,13457.54999999999927240423858165740966796875],[1348696800000,13413.510000000000218278728425502777099609375],[1348783200000,13485.969999999999345163814723491668701171875],[1349042400000,13437.129999999999199644662439823150634765625],[1349128800000,13515.110000000000582076609134674072265625],[1349215200000,13482.360000000000582076609134674072265625],[1349301600000,13494.610000000000582076609134674072265625],[1349388000000,13575.360000000000582076609134674072265625],[1349647200000,13610.149999999999636202119290828704833984375],[1349733600000,13583.649999999999636202119290828704833984375],[1349820000000,13473.530000000000654836185276508331298828125],[1349906400000,13344.969999999999345163814723491668701171875],[1349992800000,13326.389999999999417923390865325927734375],[1350252000000,13328.850000000000363797880709171295166015625],[1350338400000,13424.22999999999956344254314899444580078125],[1350424800000,13551.780000000000654836185276508331298828125],[1350511200000,13557],[1350597600000,13548.940000000000509317032992839813232421875],[1350856800000,13343.510000000000218278728425502777099609375],[1350943200000,13345.889999999999417923390865325927734375],[1351029600000,13102.530000000000654836185276508331298828125],[1351116000000,13077.34000000000014551915228366851806640625],[1351202400000,13103.6800000000002910383045673370361328125],[1351465200000,13107.2099999999991268850862979888916015625],[1351551600000,13107.2099999999991268850862979888916015625],[1351638000000,13107.2099999999991268850862979888916015625],[1351724400000,13096.4599999999991268850862979888916015625],[1351810800000,13096.4599999999991268850862979888916015625],[1352070000000,13093.15999999999985448084771633148193359375],[1352156400000,13113.360000000000582076609134674072265625],[1352242800000,13243.829999999999927240423858165740966796875],[1352329200000,12932.9599999999991268850862979888916015625],[1352415600000,12812.010000000000218278728425502777099609375],[1352674800000,12811.940000000000509317032992839813232421875],[1352761200000,12818.22999999999956344254314899444580078125],[1352847600000,12758.260000000000218278728425502777099609375],[1352934000000,12571.34000000000014551915228366851806640625],[1353020400000,12541.149999999999636202119290828704833984375],[1353279600000,12586.079999999999927240423858165740966796875],[1353366000000,12795.889999999999417923390865325927734375],[1353452400000,12790.04999999999927240423858165740966796875],[1353538800000,12837.20000000000072759576141834259033203125],[1353625200000,12836.889999999999417923390865325927734375],[1353884400000,13009.6800000000002910383045673370361328125],[1353970800000,12966.059999999999490682967007160186767578125],[1354057200000,12879.280000000000654836185276508331298828125],[1354143600000,12983.79999999999927240423858165740966796875],[1354230000000,13023.280000000000654836185276508331298828125],[1354489200000,13022.350000000000363797880709171295166015625],[1354575600000,12965.989999999999781721271574497222900390625],[1354662000000,12951.860000000000582076609134674072265625],[1354748400000,13034.40999999999985448084771633148193359375],[1354834800000,13074.190000000000509317032992839813232421875],[1355094000000,13074.0400000000008731149137020111083984375],[1355180400000,13169.879999999999199644662439823150634765625],[1355266800000,13248.440000000000509317032992839813232421875],[1355353200000,13245.45000000000072759576141834259033203125],[1355439600000,13170.719999999999345163814723491668701171875],[1355698800000,13135.010000000000218278728425502777099609375],[1355785200000,13235.389999999999417923390865325927734375],[1355871600000,13350.9599999999991268850862979888916015625],[1355958000000,13251.969999999999345163814723491668701171875],[1356044400000,13251.969999999999345163814723491668701171875],[1356303600000,13190.84000000000014551915228366851806640625],[1356390000000,13190.84000000000014551915228366851806640625],[1356476400000,13190.84000000000014551915228366851806640625],[1356649200000,13096.309999999999490682967007160186767578125],[1356908400000,12938.110000000000582076609134674072265625],[1356994800000,13104.139999999999417923390865325927734375],[1357081200000,13104.139999999999417923390865325927734375],[1357167600000,13412.54999999999927240423858165740966796875],[1357254000000,13391.360000000000582076609134674072265625],[1357513200000,13435.2099999999991268850862979888916015625],[1357599600000,13384.2900000000008731149137020111083984375],[1357686000000,13328.850000000000363797880709171295166015625],[1357772400000,13402.829999999999927240423858165740966796875],[1357858800000,13471.219999999999345163814723491668701171875],[1358118000000,13488.4300000000002910383045673370361328125],[1358204400000,13507.3199999999997089616954326629638671875],[1358290800000,13534.889999999999417923390865325927734375],[1358377200000,13511.22999999999956344254314899444580078125],[1358463600000,13596.02000000000043655745685100555419921875],[1358722800000,13649.70000000000072759576141834259033203125],[1358809200000,13649.70000000000072759576141834259033203125],[1358895600000,13712.2099999999991268850862979888916015625],[1358982000000,13779.329999999999927240423858165740966796875],[1359068400000,13825.329999999999927240423858165740966796875],[1359327600000,13895.97999999999956344254314899444580078125],[1359414000000,13881.9300000000002910383045673370361328125],[1359500400000,13954.420000000000072759576141834259033203125],[1359586800000,13910.420000000000072759576141834259033203125],[1359673200000,13860.579999999999927240423858165740966796875],[1359932400000,14009.7900000000008731149137020111083984375],[1360018800000,13880.079999999999927240423858165740966796875],[1360105200000,13979.29999999999927240423858165740966796875],[1360191600000,13986.52000000000043655745685100555419921875],[1360278000000,13944.04999999999927240423858165740966796875],[1360537200000,13992.969999999999345163814723491668701171875],[1360623600000,13971.239999999999781721271574497222900390625],[1360710000000,14018.70000000000072759576141834259033203125],[1360796400000,13982.90999999999985448084771633148193359375],[1360882800000,13973.389999999999417923390865325927734375],[1361142000000,13981.760000000000218278728425502777099609375],[1361228400000,13981.760000000000218278728425502777099609375],[1361314800000,14035.670000000000072759576141834259033203125],[1361401200000,13927.5400000000008731149137020111083984375],[1361487600000,13880.620000000000800355337560176849365234375],[1361746800000,14000.5699999999997089616954326629638671875],[1361833200000,13784.170000000000072759576141834259033203125],[1361919600000,13900.129999999999199644662439823150634765625],[1362006000000,14075.370000000000800355337560176849365234375],[1362092400000,14081.100000000000363797880709171295166015625],[1362351600000,14089.65999999999985448084771633148193359375],[1362438000000,14127.8199999999997089616954326629638671875],[1362524400000,14253.77000000000043655745685100555419921875],[1362610800000,14296.239999999999781721271574497222900390625],[1362697200000,14329.489999999999781721271574497222900390625],[1362956400000,14397.0699999999997089616954326629638671875],[1363042800000,14447.2900000000008731149137020111083984375],[1363129200000,14450.059999999999490682967007160186767578125],[1363215600000,14450.059999999999490682967007160186767578125],[1363302000000,14539.139999999999417923390865325927734375],[1363561200000,14514.110000000000582076609134674072265625],[1363647600000,14452.059999999999490682967007160186767578125],[1363734000000,14455.8199999999997089616954326629638671875],[1363820400000,14511.72999999999956344254314899444580078125],[1363906800000,14421.489999999999781721271574497222900390625],[1364166000000,14512.030000000000654836185276508331298828125],[1364252400000,14457.3199999999997089616954326629638671875],[1364338800000,14559.649999999999636202119290828704833984375],[1364425200000,14526.15999999999985448084771633148193359375],[1364511600000,14578.5400000000008731149137020111083984375],[1364767200000,14578.5400000000008731149137020111083984375],[1364853600000,14578.5400000000008731149137020111083984375],[1364940000000,14647.350000000000363797880709171295166015625],[1365026400000,14550.350000000000363797880709171295166015625],[1365112800000,14599.47999999999956344254314899444580078125],[1365372000000,14513.329999999999927240423858165740966796875],[1365458400000,14613.47999999999956344254314899444580078125],[1365544800000,14673.4599999999991268850862979888916015625],[1365631200000,14802.239999999999781721271574497222900390625],[1365717600000,14865.139999999999417923390865325927734375],[1365976800000,14865.139999999999417923390865325927734375],[1366063200000,14599.20000000000072759576141834259033203125],[1366149600000,14756.780000000000654836185276508331298828125],[1366236000000,14618.59000000000014551915228366851806640625],[1366322400000,14537.139999999999417923390865325927734375],[1366581600000,14547.510000000000218278728425502777099609375],[1366668000000,14567.170000000000072759576141834259033203125],[1366754400000,14719.4599999999991268850862979888916015625],[1366840800000,14676.29999999999927240423858165740966796875],[1366927200000,14700.79999999999927240423858165740966796875],[1367186400000,14712.54999999999927240423858165740966796875],[1367272800000,14818.75],[1367359200000,14839.79999999999927240423858165740966796875],[1367445600000,14839.79999999999927240423858165740966796875],[1367532000000,14831.579999999999927240423858165740966796875],[1367791200000,14973.9599999999991268850862979888916015625],[1367877600000,14968.889999999999417923390865325927734375],[1367964000000,15056.20000000000072759576141834259033203125],[1368050400000,15056.20000000000072759576141834259033203125],[1368136800000,15082.620000000000800355337560176849365234375],[1368396000000,15067.79999999999927240423858165740966796875],[1368482400000,15091.6800000000002910383045673370361328125],[1368568800000,15215.25],[1368655200000,15215.25],[1368741600000,15233.219999999999345163814723491668701171875],[1368828000000,15354.399999999999636202119290828704833984375],[1368914400000,15354.399999999999636202119290828704833984375],[1369000800000,15354.399999999999636202119290828704833984375],[1369087200000,15335.280000000000654836185276508331298828125],[1369173600000,15354.370000000000800355337560176849365234375],[1369260000000,15307.170000000000072759576141834259033203125],[1369346400000,15294.5],[1369432800000,15303.100000000000363797880709171295166015625],[1369519200000,15303.100000000000363797880709171295166015625],[1369605600000,15303.100000000000363797880709171295166015625],[1369692000000,15303.100000000000363797880709171295166015625],[1369778400000,15409.389999999999417923390865325927734375],[1369864800000,15302.79999999999927240423858165740966796875],[1369951200000,15324.530000000000654836185276508331298828125],[1370037600000,15115.5699999999997089616954326629638671875],[1370124000000,15115.5699999999997089616954326629638671875],[1370210400000,15115.5699999999997089616954326629638671875],[1370296800000,15254.030000000000654836185276508331298828125],[1370383200000,15177.5400000000008731149137020111083984375],[1370469600000,14960.59000000000014551915228366851806640625],[1370556000000,15040.620000000000800355337560176849365234375],[1370642400000,15248.120000000000800355337560176849365234375],[1370728800000,15248.120000000000800355337560176849365234375],[1370815200000,15248.120000000000800355337560176849365234375],[1370901600000,15238.59000000000014551915228366851806640625],[1370988000000,15238.59000000000014551915228366851806640625],[1371074400000,14995.22999999999956344254314899444580078125],[1371160800000,15176.079999999999927240423858165740966796875],[1371247200000,15070.1800000000002910383045673370361328125],[1371333600000,15070.1800000000002910383045673370361328125],[1371420000000,15070.1800000000002910383045673370361328125],[1371506400000,15179.850000000000363797880709171295166015625],[1371592800000,15318.22999999999956344254314899444580078125],[1371679200000,15112.190000000000509317032992839813232421875],[1371765600000,15112.190000000000509317032992839813232421875],[1371852000000,14799.399999999999636202119290828704833984375],[1371938400000,14799.399999999999636202119290828704833984375],[1372024800000,14799.399999999999636202119290828704833984375],[1372111200000,14659.559999999999490682967007160186767578125],[1372197600000,14760.309999999999490682967007160186767578125],[1372284000000,14910.139999999999417923390865325927734375],[1372370400000,15024.489999999999781721271574497222900390625],[1372456800000,14909.600000000000363797880709171295166015625],[1372543200000,14909.600000000000363797880709171295166015625],[1372629600000,14909.600000000000363797880709171295166015625],[1372716000000,14974.9599999999991268850862979888916015625],[1372802400000,14932.40999999999985448084771633148193359375],[1372888800000,14988.54999999999927240423858165740966796875],[1372975200000,14988.54999999999927240423858165740966796875],[1373061600000,14988.54999999999927240423858165740966796875],[1373148000000,14988.54999999999927240423858165740966796875],[1373234400000,14988.54999999999927240423858165740966796875],[1373320800000,15224.690000000000509317032992839813232421875],[1373407200000,15300.34000000000014551915228366851806640625],[1373493600000,15291.65999999999985448084771633148193359375],[1373580000000,15460.920000000000072759576141834259033203125],[1373666400000,15464.29999999999927240423858165740966796875],[1373752800000,15464.29999999999927240423858165740966796875],[1373839200000,15464.29999999999927240423858165740966796875],[1373925600000,15484.260000000000218278728425502777099609375],[1374012000000,15451.850000000000363797880709171295166015625],[1374098400000,15470.52000000000043655745685100555419921875],[1374184800000,15548.5400000000008731149137020111083984375],[1374271200000,15510.29999999999927240423858165740966796875],[1374357600000,15510.29999999999927240423858165740966796875],[1374444000000,15510.29999999999927240423858165740966796875],[1374530400000,15545.54999999999927240423858165740966796875],[1374703200000,15542.239999999999781721271574497222900390625],[1374789600000,15555.610000000000582076609134674072265625],[1374876000000,15558.829999999999927240423858165740966796875],[1374962400000,15558.829999999999927240423858165740966796875],[1375048800000,15558.829999999999927240423858165740966796875],[1375135200000,15521.969999999999345163814723491668701171875],[1375221600000,15520.59000000000014551915228366851806640625],[1375308000000,15499.5400000000008731149137020111083984375],[1375394400000,15628.02000000000043655745685100555419921875],[1375480800000,15658.360000000000582076609134674072265625],[1375567200000,15658.360000000000582076609134674072265625],[1375653600000,15658.360000000000582076609134674072265625],[1375740000000,15612.129999999999199644662439823150634765625],[1375826400000,15518.739999999999781721271574497222900390625],[1375912800000,15470.670000000000072759576141834259033203125],[1375999200000,15498.3199999999997089616954326629638671875],[1376085600000,15425.510000000000218278728425502777099609375],[1376172000000,15425.510000000000218278728425502777099609375],[1376258400000,15425.510000000000218278728425502777099609375],[1376344800000,15419.6800000000002910383045673370361328125],[1376431200000,15451.010000000000218278728425502777099609375],[1376517600000,15337.65999999999985448084771633148193359375],[1376604000000,15112.190000000000509317032992839813232421875],[1376690400000,15081.469999999999345163814723491668701171875],[1376776800000,15081.469999999999345163814723491668701171875],[1376863200000,15081.469999999999345163814723491668701171875],[1376949600000,15010.739999999999781721271574497222900390625],[1377036000000,15002.989999999999781721271574497222900390625],[1377122400000,14897.54999999999927240423858165740966796875],[1377208800000,14963.739999999999781721271574497222900390625],[1377295200000,15010.510000000000218278728425502777099609375],[1377381600000,15010.510000000000218278728425502777099609375],[1377468000000,15010.510000000000218278728425502777099609375],[1377554400000,14946.4599999999991268850862979888916015625],[1377640800000,14776.129999999999199644662439823150634765625],[1377727200000,14824.510000000000218278728425502777099609375],[1377813600000,14824.510000000000218278728425502777099609375],[1377900000000,14810.309999999999490682967007160186767578125],[1377986400000,14810.309999999999490682967007160186767578125],[1378072800000,14810.309999999999490682967007160186767578125],[1378159200000,14810.309999999999490682967007160186767578125],[1378245600000,14833.9599999999991268850862979888916015625],[1378332000000,14930.870000000000800355337560176849365234375],[1378418400000,14937.47999999999956344254314899444580078125],[1378504800000,14922.5],[1378591200000,14922.5],[1378677600000,14922.5],[1378764000000,15063.120000000000800355337560176849365234375],[1378850400000,15063.120000000000800355337560176849365234375],[1378936800000,15326.600000000000363797880709171295166015625],[1379023200000,15300.639999999999417923390865325927734375],[1379109600000,15376.059999999999490682967007160186767578125],[1379196000000,15376.059999999999490682967007160186767578125],[1379282400000,15376.059999999999490682967007160186767578125],[1379368800000,15494.780000000000654836185276508331298828125],[1379455200000,15529.72999999999956344254314899444580078125],[1379541600000,15676.940000000000509317032992839813232421875],[1379628000000,15636.54999999999927240423858165740966796875],[1379714400000,15451.09000000000014551915228366851806640625],[1379800800000,15451.09000000000014551915228366851806640625],[1379887200000,15451.09000000000014551915228366851806640625],[1379973600000,15401.379999999999199644662439823150634765625],[1380060000000,15334.59000000000014551915228366851806640625],[1380146400000,15273.260000000000218278728425502777099609375],[1380232800000,15328.29999999999927240423858165740966796875],[1380319200000,15258.239999999999781721271574497222900390625],[1380405600000,15258.239999999999781721271574497222900390625],[1380492000000,15258.239999999999781721271574497222900390625],[1380578400000,15129.670000000000072759576141834259033203125],[1380664800000,15191.70000000000072759576141834259033203125],[1380751200000,15133.139999999999417923390865325927734375],[1380837600000,14996.47999999999956344254314899444580078125],[1380924000000,15072.579999999999927240423858165740966796875],[1381010400000,15072.579999999999927240423858165740966796875],[1381096800000,15072.579999999999927240423858165740966796875],[1381183200000,14936.239999999999781721271574497222900390625],[1381269600000,14776.530000000000654836185276508331298828125],[1381356000000,14802.97999999999956344254314899444580078125],[1381442400000,14997.95000000000072759576141834259033203125],[1381528800000,15237.110000000000582076609134674072265625],[1381615200000,15237.110000000000582076609134674072265625],[1381701600000,15237.110000000000582076609134674072265625],[1381788000000,15301.260000000000218278728425502777099609375],[1381874400000,15168.010000000000218278728425502777099609375],[1381960800000,15373.829999999999927240423858165740966796875],[1382047200000,15371.649999999999636202119290828704833984375],[1382133600000,15399.649999999999636202119290828704833984375],[1382220000000,15399.649999999999636202119290828704833984375],[1382306400000,15399.649999999999636202119290828704833984375],[1382392800000,15392.20000000000072759576141834259033203125],[1382479200000,15467.65999999999985448084771633148193359375],[1382565600000,15413.329999999999927240423858165740966796875],[1382652000000,15509.2099999999991268850862979888916015625],[1382738400000,15570.280000000000654836185276508331298828125],[1382824800000,15570.280000000000654836185276508331298828125],[1382914800000,15570.280000000000654836185276508331298828125],[1383001200000,15568.9300000000002910383045673370361328125],[1383087600000,15680.350000000000363797880709171295166015625],[1383174000000,15618.760000000000218278728425502777099609375],[1383260400000,15545.75],[1383346800000,15545.75],[1383433200000,15545.75],[1383519600000,15545.75],[1383606000000,15639.120000000000800355337560176849365234375],[1383692400000,15618.219999999999345163814723491668701171875],[1383778800000,15746.879999999999199644662439823150634765625],[1383865200000,15593.97999999999956344254314899444580078125],[1383951600000,15761.780000000000654836185276508331298828125],[1384038000000,15761.780000000000654836185276508331298828125],[1384124400000,15761.780000000000654836185276508331298828125],[1384210800000,15783.100000000000363797880709171295166015625],[1384297200000,15750.670000000000072759576141834259033203125],[1384383600000,15821.629999999999199644662439823150634765625],[1384470000000,15876.219999999999345163814723491668701171875],[1384556400000,15961.70000000000072759576141834259033203125],[1384642800000,15961.70000000000072759576141834259033203125],[1384729200000,15961.70000000000072759576141834259033203125],[1384815600000,15976.02000000000043655745685100555419921875],[1384902000000,15967.030000000000654836185276508331298828125],[1384988400000,15900.8199999999997089616954326629638671875],[1385074800000,16009.989999999999781721271574497222900390625],[1385161200000,16064.77000000000043655745685100555419921875],[1385247600000,16064.77000000000043655745685100555419921875],[1385334000000,16064.77000000000043655745685100555419921875],[1385420400000,16072.5400000000008731149137020111083984375],[1385506800000,16072.79999999999927240423858165740966796875],[1385593200000,16097.329999999999927240423858165740966796875],[1385679600000,16097.329999999999927240423858165740966796875],[1385766000000,16086.40999999999985448084771633148193359375],[1385852400000,16086.40999999999985448084771633148193359375],[1385938800000,16086.40999999999985448084771633148193359375],[1386025200000,16008.77000000000043655745685100555419921875],[1386111600000,15914.620000000000800355337560176849365234375],[1386198000000,15819.260000000000218278728425502777099609375],[1386284400000,15821.510000000000218278728425502777099609375],[1386370800000,15967.059999999999490682967007160186767578125],[1386457200000,15967.059999999999490682967007160186767578125],[1386543600000,15967.059999999999490682967007160186767578125],[1386630000000,16025.530000000000654836185276508331298828125],[1386716400000,15973.129999999999199644662439823150634765625],[1386802800000,15843.530000000000654836185276508331298828125],[1386889200000,15770.77000000000043655745685100555419921875],[1386975600000,15755.360000000000582076609134674072265625],[1387062000000,15755.360000000000582076609134674072265625],[1387148400000,15755.360000000000582076609134674072265625],[1387234800000,15884.5699999999997089616954326629638671875],[1387321200000,15875.260000000000218278728425502777099609375],[1387407600000,16167.969999999999345163814723491668701171875],[1387494000000,16179.079999999999927240423858165740966796875],[1387580400000,16221.139999999999417923390865325927734375],[1387666800000,16221.139999999999417923390865325927734375],[1387753200000,16221.139999999999417923390865325927734375],[1387839600000,16294.610000000000582076609134674072265625],[1387926000000,16294.610000000000582076609134674072265625],[1388012400000,16294.610000000000582076609134674072265625],[1388098800000,16294.610000000000582076609134674072265625],[1388185200000,16478.40999999999985448084771633148193359375],[1388271600000,16478.40999999999985448084771633148193359375],[1388358000000,16478.40999999999985448084771633148193359375],[1388444400000,16504.2900000000008731149137020111083984375],[1388530800000,16576.65999999999985448084771633148193359375],[1388617200000,16576.65999999999985448084771633148193359375],[1388703600000,16441.3499999999985448084771633148193359375],[1388790000000,16469.99000000000160071067512035369873046875],[1388876400000,16469.99000000000160071067512035369873046875],[1388962800000,16469.99000000000160071067512035369873046875],[1389049200000,16469.99000000000160071067512035369873046875],[1389135600000,16530.93999999999869032762944698333740234375],[1389222000000,16462.74000000000160071067512035369873046875],[1389308400000,16444.75999999999839928932487964630126953125],[1389394800000,16444.75999999999839928932487964630126953125],[1389481200000,16444.75999999999839928932487964630126953125],[1389567600000,16444.75999999999839928932487964630126953125],[1389654000000,16257.940000000000509317032992839813232421875],[1389740400000,16373.860000000000582076609134674072265625],[1389826800000,16480.50999999999839928932487964630126953125],[1389913200000,16417.00999999999839928932487964630126953125],[1389999600000,16458.56000000000130967237055301666259765625],[1390086000000,16458.56000000000130967237055301666259765625],[1390172400000,16458.56000000000130967237055301666259765625],[1390258800000,16458.56000000000130967237055301666259765625],[1390345200000,16414.43999999999869032762944698333740234375],[1390431600000,16373.34000000000014551915228366851806640625],[1390518000000,16197.350000000000363797880709171295166015625],[1390604400000,15879.110000000000582076609134674072265625],[1390690800000,15879.110000000000582076609134674072265625],[1390777200000,15879.110000000000582076609134674072265625],[1390863600000,15837.879999999999199644662439823150634765625],[1390950000000,15928.559999999999490682967007160186767578125],[1391036400000,15841.84000000000014551915228366851806640625],[1391122800000,15848.610000000000582076609134674072265625],[1391209200000,15698.850000000000363797880709171295166015625],[1391295600000,15698.850000000000363797880709171295166015625],[1391382000000,15698.850000000000363797880709171295166015625],[1391468400000,15372.79999999999927240423858165740966796875],[1391554800000,15445.239999999999781721271574497222900390625],[1391641200000,15440.22999999999956344254314899444580078125],[1391727600000,15628.530000000000654836185276508331298828125],[1391900400000,15794.079999999999927240423858165740966796875],[1391986800000,15794.079999999999927240423858165740966796875],[1392073200000,15801.7900000000008731149137020111083984375],[1392159600000,15994.77000000000043655745685100555419921875],[1392246000000,15963.940000000000509317032992839813232421875],[1392332400000,16027.59000000000014551915228366851806640625],[1392418800000,16154.389999999999417923390865325927734375],[1392505200000,16154.389999999999417923390865325927734375],[1392591600000,16154.389999999999417923390865325927734375],[1392678000000,16154.389999999999417923390865325927734375],[1392764400000,16130.399999999999636202119290828704833984375],[1392850800000,16040.559999999999490682967007160186767578125],[1392937200000,16133.22999999999956344254314899444580078125],[1393023600000,16103.29999999999927240423858165740966796875],[1393110000000,16103.29999999999927240423858165740966796875],[1393196400000,16103.29999999999927240423858165740966796875],[1393282800000,16207.139999999999417923390865325927734375],[1393369200000,16179.65999999999985448084771633148193359375],[1393455600000,16215.52000000000043655745685100555419921875],[1393542000000,16272.649999999999636202119290828704833984375],[1393628400000,16321.7099999999991268850862979888916015625],[1393714800000,16321.7099999999991268850862979888916015625],[1393801200000,16321.7099999999991268850862979888916015625],[1393887600000,16168.030000000000654836185276508331298828125],[1393974000000,16395.88000000000101863406598567962646484375],[1394060400000,16360.1800000000002910383045673370361328125],[1394146800000,16421.889999999999417923390865325927734375],[1394233200000,16452.72000000000116415321826934814453125],[1394319600000,16452.72000000000116415321826934814453125],[1394406000000,16452.72000000000116415321826934814453125],[1394492400000,16418.6800000000002910383045673370361328125],[1394578800000,16351.25],[1394665200000,16340.079999999999927240423858165740966796875],[1394751600000,16108.889999999999417923390865325927734375],[1394838000000,16065.670000000000072759576141834259033203125],[1394924400000,16065.670000000000072759576141834259033203125],[1395010800000,16065.670000000000072759576141834259033203125],[1395097200000,16247.219999999999345163814723491668701171875],[1395183600000,16336.190000000000509317032992839813232421875],[1395270000000,16222.170000000000072759576141834259033203125],[1395356400000,16331.04999999999927240423858165740966796875],[1395442800000,16302.77000000000043655745685100555419921875],[1395529200000,16302.77000000000043655745685100555419921875],[1395615600000,16302.77000000000043655745685100555419921875],[1395702000000,16276.690000000000509317032992839813232421875],[1395788400000,16367.879999999999199644662439823150634765625],[1395874800000,16268.989999999999781721271574497222900390625],[1395961200000,16264.22999999999956344254314899444580078125],[1396216800000,16323.059999999999490682967007160186767578125],[1396303200000,16457.65999999999985448084771633148193359375],[1396389600000,16532.610000000000582076609134674072265625],[1396476000000,16573],[1396562400000,16572.54999999999927240423858165740966796875],[1396648800000,16412.7099999999991268850862979888916015625],[1396735200000,16412.7099999999991268850862979888916015625],[1396821600000,16412.7099999999991268850862979888916015625],[1396908000000,16245.870000000000800355337560176849365234375],[1396994400000,16256.139999999999417923390865325927734375],[1397080800000,16437.1800000000002910383045673370361328125],[1397167200000,16170.219999999999345163814723491668701171875],[1397253600000,16026.75],[1397340000000,16026.75],[1397426400000,16026.75],[1397512800000,16173.239999999999781721271574497222900390625],[1397599200000,16262.559999999999490682967007160186767578125],[1397685600000,16424.8499999999985448084771633148193359375],[1397772000000,16408.5400000000008731149137020111083984375],[1397858400000,16408.5400000000008731149137020111083984375],[1397944800000,16408.5400000000008731149137020111083984375],[1398117600000,16408.5400000000008731149137020111083984375],[1398204000000,16555.5699999999997089616954326629638671875],[1398290400000,16501.6500000000014551915228366851806640625],[1398376800000,16501.6500000000014551915228366851806640625],[1398463200000,16361.4599999999991268850862979888916015625],[1398549600000,16361.4599999999991268850862979888916015625],[1398636000000,16361.4599999999991268850862979888916015625],[1398722400000,16448.74000000000160071067512035369873046875],[1398808800000,16535.36999999999898136593401432037353515625],[1398895200000,16580.84000000000014551915228366851806640625],[1398981600000,16580.84000000000014551915228366851806640625],[1399068000000,16512.889999999999417923390865325927734375],[1399154400000,16512.889999999999417923390865325927734375],[1399240800000,16512.889999999999417923390865325927734375],[1399327200000,16530.54999999999927240423858165740966796875],[1399413600000,16401.02000000000043655745685100555419921875],[1399500000000,16518.5400000000008731149137020111083984375],[1399586400000,16518.5400000000008731149137020111083984375],[1399672800000,16583.34000000000014551915228366851806640625],[1399759200000,16583.34000000000014551915228366851806640625],[1399845600000,16583.34000000000014551915228366851806640625],[1399932000000,16695.47000000000116415321826934814453125],[1400018400000,16715.43999999999869032762944698333740234375],[1400104800000,16613.97000000000116415321826934814453125],[1400191200000,16446.81000000000130967237055301666259765625],[1400277600000,16491.31000000000130967237055301666259765625],[1400364000000,16491.31000000000130967237055301666259765625],[1400450400000,16491.31000000000130967237055301666259765625],[1400536800000,16511.860000000000582076609134674072265625],[1400623200000,16374.309999999999490682967007160186767578125],[1400709600000,16533.06000000000130967237055301666259765625],[1400796000000,16543.080000000001746229827404022216796875],[1400882400000,16606.27000000000043655745685100555419921875],[1400968800000,16606.27000000000043655745685100555419921875],[1401055200000,16606.27000000000043655745685100555419921875],[1401141600000,16606.27000000000043655745685100555419921875],[1401228000000,16675.5],[1401314400000,16633.1800000000002910383045673370361328125],[1401400800000,16698.74000000000160071067512035369873046875],[1401487200000,16717.169999999998253770172595977783203125],[1401573600000,16717.169999999998253770172595977783203125],[1401660000000,16717.169999999998253770172595977783203125],[1401746400000,16743.63000000000101863406598567962646484375],[1401832800000,16702.77999999999883584678173065185546875],[1401919200000,16737.52999999999883584678173065185546875],[1402005600000,16836.110000000000582076609134674072265625],[1402092000000,16924.27999999999883584678173065185546875],[1402178400000,16924.27999999999883584678173065185546875],[1402264800000,16924.27999999999883584678173065185546875],[1402351200000,16943.0999999999985448084771633148193359375],[1402437600000,16945.919999999998253770172595977783203125],[1402524000000,16843.88000000000101863406598567962646484375],[1402610400000,16734.18999999999869032762944698333740234375],[1402696800000,16775.74000000000160071067512035369873046875],[1402783200000,16775.74000000000160071067512035369873046875],[1402869600000,16775.74000000000160071067512035369873046875],[1402956000000,16781.00999999999839928932487964630126953125],[1403042400000,16808.49000000000160071067512035369873046875],[1403128800000,16906.61999999999898136593401432037353515625],[1403215200000,16870.639999999999417923390865325927734375],[1403388000000,16963.84000000000014551915228366851806640625],[1403474400000,16963.84000000000014551915228366851806640625],[1403560800000,16937.25999999999839928932487964630126953125],[1403647200000,16818.13000000000101863406598567962646484375],[1403733600000,16867.50999999999839928932487964630126953125],[1403820000000,16846.13000000000101863406598567962646484375],[1403906400000,16851.84000000000014551915228366851806640625],[1403992800000,16851.84000000000014551915228366851806640625],[1404079200000,16851.84000000000014551915228366851806640625],[1404165600000,16826.5999999999985448084771633148193359375],[1404252000000,16956.0699999999997089616954326629638671875],[1404338400000,16976.24000000000160071067512035369873046875],[1404424800000,17068.25999999999839928932487964630126953125],[1404511200000,17068.25999999999839928932487964630126953125],[1404597600000,17068.25999999999839928932487964630126953125],[1404684000000,17068.25999999999839928932487964630126953125],[1404770400000,17024.2099999999991268850862979888916015625],[1404856800000,16906.61999999999898136593401432037353515625],[1404943200000,16985.610000000000582076609134674072265625],[1405029600000,16915.0699999999997089616954326629638671875],[1405116000000,16943.81000000000130967237055301666259765625],[1405202400000,16943.81000000000130967237055301666259765625],[1405288800000,16943.81000000000130967237055301666259765625],[1405375200000,17055.419999999998253770172595977783203125],[1405461600000,17060.6800000000002910383045673370361328125],[1405548000000,17138.20000000000072759576141834259033203125],[1405634400000,16976.81000000000130967237055301666259765625],[1405720800000,17100.1800000000002910383045673370361328125],[1405807200000,17100.1800000000002910383045673370361328125],[1405893600000,17100.1800000000002910383045673370361328125],[1405980000000,17051.72999999999956344254314899444580078125],[1406066400000,17113.5400000000008731149137020111083984375],[1406152800000,17086.63000000000101863406598567962646484375],[1406239200000,17091.669999999998253770172595977783203125],[1406325600000,16977.90999999999985448084771633148193359375],[1406412000000,16977.90999999999985448084771633148193359375],[1406498400000,16977.90999999999985448084771633148193359375],[1406584800000,16896.11999999999898136593401432037353515625],[1406671200000,17052.09000000000014551915228366851806640625],[1406757600000,16901.54999999999927240423858165740966796875],[1406844000000,16744.7900000000008731149137020111083984375],[1406930400000,16563.02000000000043655745685100555419921875],[1407016800000,16563.02000000000043655745685100555419921875],[1407103200000,16563.02000000000043655745685100555419921875],[1407189600000,16502.00999999999839928932487964630126953125],[1407276000000,16508.0999999999985448084771633148193359375],[1407362400000,16430.72000000000116415321826934814453125],[1407448800000,16484.11999999999898136593401432037353515625],[1407535200000,16381.059999999999490682967007160186767578125],[1407621600000,16381.059999999999490682967007160186767578125],[1407708000000,16381.059999999999490682967007160186767578125],[1407794400000,16604.8199999999997089616954326629638671875],[1407880800000,16573.77000000000043655745685100555419921875],[1407967200000,16586.4000000000014551915228366851806640625],[1408053600000,16674.0699999999997089616954326629638671875],[1408226400000,16766.90999999999985448084771633148193359375],[1408312800000,16766.90999999999985448084771633148193359375],[1408399200000,16814.50999999999839928932487964630126953125],[1408485600000,16886.25999999999839928932487964630126953125],[1408572000000,16929.47999999999956344254314899444580078125],[1408658400000,17022.0999999999985448084771633148193359375],[1408744800000,17060.49000000000160071067512035369873046875],[1408831200000,17060.49000000000160071067512035369873046875],[1408917600000,17060.49000000000160071067512035369873046875],[1409004000000,17096.080000000001746229827404022216796875],[1409090400000,17148.34000000000014551915228366851806640625],[1409176800000,17106.919999999998253770172595977783203125],[1409263200000,17044.5],[1409349600000,17044.5],[1409436000000,17044.5],[1409522400000,17044.5],[1409608800000,17044.5],[1409695200000,17082.47999999999956344254314899444580078125],[1409781600000,17145.47999999999956344254314899444580078125],[1409868000000,17147.02999999999883584678173065185546875],[1409954400000,17032.09000000000014551915228366851806640625],[1410040800000,17032.09000000000014551915228366851806640625],[1410127200000,17032.09000000000014551915228366851806640625],[1410213600000,17103.0400000000008731149137020111083984375],[1410300000000,17022.93999999999869032762944698333740234375],[1410386400000,16997.169999999998253770172595977783203125],[1410472800000,17034.9300000000002910383045673370361328125],[1410559200000,17013.5699999999997089616954326629638671875],[1410645600000,17013.5699999999997089616954326629638671875],[1410732000000,17013.5699999999997089616954326629638671875],[1410818400000,17013.5699999999997089616954326629638671875],[1410904800000,17028.18999999999869032762944698333740234375],[1410991200000,17155.669999999998253770172595977783203125],[1411077600000,17238.11999999999898136593401432037353515625],[1411164000000,17312.88000000000101863406598567962646484375],[1411250400000,17312.88000000000101863406598567962646484375],[1411336800000,17312.88000000000101863406598567962646484375],[1411423200000,17250.13000000000101863406598567962646484375],[1411509600000,17151.22999999999956344254314899444580078125],[1411596000000,17044.27999999999883584678173065185546875],[1411682400000,17079.7900000000008731149137020111083984375],[1411768800000,17014.25],[1411855200000,17014.25],[1411941600000,17014.25],[1412028000000,16994.5400000000008731149137020111083984375],[1412114400000,17073.75],[1412200800000,16895.2900000000008731149137020111083984375],[1412287200000,16798.43999999999869032762944698333740234375],[1412373600000,16958.09000000000014551915228366851806640625],[1412460000000,16958.09000000000014551915228366851806640625],[1412546400000,16958.09000000000014551915228366851806640625],[1412632800000,17054.0400000000008731149137020111083984375],[1412719200000,16876.95000000000072759576141834259033203125],[1412805600000,16716.1500000000014551915228366851806640625],[1412892000000,16896.63000000000101863406598567962646484375],[1412978400000,16614.9300000000002910383045673370361328125],[1413064800000,16614.9300000000002910383045673370361328125],[1413151200000,16614.9300000000002910383045673370361328125],[1413237600000,16493.72000000000116415321826934814453125],[1413324000000,16365.77000000000043655745685100555419921875],[1413410400000,16170.02000000000043655745685100555419921875],[1413496800000,16021.77000000000043655745685100555419921875],[1413583200000,16329.719999999999345163814723491668701171875],[1413669600000,16329.719999999999345163814723491668701171875],[1413756000000,16329.719999999999345163814723491668701171875],[1413842400000,16289.149999999999636202119290828704833984375],[1413928800000,16463.13000000000101863406598567962646484375],[1414015200000,16620.1800000000002910383045673370361328125],[1414101600000,16693.29999999999927240423858165740966796875],[1414188000000,16693.79999999999927240423858165740966796875],[1414274400000,16693.79999999999927240423858165740966796875],[1414364400000,16693.79999999999927240423858165740966796875],[1414450800000,16817.68999999999869032762944698333740234375],[1414537200000,16872.00999999999839928932487964630126953125],[1414623600000,17001.24000000000160071067512035369873046875],[1414710000000,17108.1800000000002910383045673370361328125],[1414796400000,17376.45000000000072759576141834259033203125],[1414882800000,17376.45000000000072759576141834259033203125],[1414969200000,17376.45000000000072759576141834259033203125],[1415055600000,17347.5],[1415142000000,17341.9000000000014551915228366851806640625],[1415228400000,17440.02000000000043655745685100555419921875],[1415314800000,17471.22000000000116415321826934814453125],[1415401200000,17513.34000000000014551915228366851806640625],[1415487600000,17513.34000000000014551915228366851806640625],[1415574000000,17513.34000000000014551915228366851806640625],[1415660400000,17571.0999999999985448084771633148193359375],[1415746800000,17613.93999999999869032762944698333740234375],[1415833200000,17581.1800000000002910383045673370361328125],[1415919600000,17697.13000000000101863406598567962646484375],[1416006000000,17655.27000000000043655745685100555419921875],[1416092400000,17655.27000000000043655745685100555419921875],[1416178800000,17655.27000000000043655745685100555419921875],[1416265200000,17655.27000000000043655745685100555419921875],[1416351600000,17679.02999999999883584678173065185546875],[1416438000000,17644.669999999998253770172595977783203125],[1416524400000,17658.04999999999927240423858165740966796875],[1416610800000,17847.919999999998253770172595977783203125],[1416697200000,17847.919999999998253770172595977783203125],[1416783600000,17847.919999999998253770172595977783203125],[1416870000000,17832.5999999999985448084771633148193359375],[1416956400000,17801.6500000000014551915228366851806640625],[1417042800000,17807.24000000000160071067512035369873046875],[1417129200000,17827.75],[1417215600000,17883.4000000000014551915228366851806640625],[1417302000000,17883.4000000000014551915228366851806640625],[1417388400000,17883.4000000000014551915228366851806640625],[1417474800000,17808.52000000000043655745685100555419921875],[1417561200000,17834.70000000000072759576141834259033203125],[1417647600000,17890.52999999999883584678173065185546875],[1417734000000,17859.830000000001746229827404022216796875],[1417820400000,17942.79999999999927240423858165740966796875],[1417906800000,17942.79999999999927240423858165740966796875],[1417993200000,17942.79999999999927240423858165740966796875],[1418079600000,17952.06000000000130967237055301666259765625],[1418166000000,17676.81000000000130967237055301666259765625],[1418252400000,17689.72000000000116415321826934814453125],[1418338800000,17702.65999999999985448084771633148193359375],[1418425200000,17479.139999999999417923390865325927734375],[1418511600000,17479.139999999999417923390865325927734375],[1418598000000,17479.139999999999417923390865325927734375],[1418684400000,17297.27000000000043655745685100555419921875],[1418770800000,17191.110000000000582076609134674072265625],[1418857200000,17133.669999999998253770172595977783203125],[1418943600000,17595.6800000000002910383045673370361328125],[1419202800000,17817.330000000001746229827404022216796875],[1419289200000,17901.06000000000130967237055301666259765625],[1419375600000,18018.360000000000582076609134674072265625],[1419462000000,18018.360000000000582076609134674072265625],[1419548400000,18018.360000000000582076609134674072265625],[1419634800000,18018.360000000000582076609134674072265625],[1419721200000,18018.360000000000582076609134674072265625],[1419807600000,18018.360000000000582076609134674072265625],[1419894000000,18069.65999999999985448084771633148193359375],[1419980400000,17988.97000000000116415321826934814453125],[1420066800000,18017.25],[1420153200000,18017.25],[1420239600000,17903.02000000000043655745685100555419921875],[1420326000000,17903.02000000000043655745685100555419921875],[1420412400000,17903.02000000000043655745685100555419921875],[1420498800000,17651.02000000000043655745685100555419921875],[1420585200000,17651.02000000000043655745685100555419921875],[1420671600000,17511.02000000000043655745685100555419921875],[1420758000000,17827.84000000000014551915228366851806640625],[1420844400000,17766.4300000000002910383045673370361328125],[1420930800000,17766.4300000000002910383045673370361328125],[1421017200000,17766.4300000000002910383045673370361328125],[1421103600000,17624.36999999999898136593401432037353515625],[1421190000000,17881.360000000000582076609134674072265625],[1421276400000,17465.49000000000160071067512035369873046875],[1421362800000,17425.34000000000014551915228366851806640625],[1421449200000,17348.169999999998253770172595977783203125],[1421535600000,17348.169999999998253770172595977783203125],[1421622000000,17348.169999999998253770172595977783203125],[1421708400000,17511.5699999999997089616954326629638671875],[1421794800000,17455.43999999999869032762944698333740234375],[1421881200000,17499.4000000000014551915228366851806640625],[1421967600000,17607],[1422054000000,17759.6800000000002910383045673370361328125],[1422140400000,17759.6800000000002910383045673370361328125],[1422226800000,17759.6800000000002910383045673370361328125],[1422313200000,17653.61999999999898136593401432037353515625],[1422399600000,17380.74000000000160071067512035369873046875],[1422486000000,17415.1800000000002910383045673370361328125],[1422572400000,17213.4300000000002910383045673370361328125],[1422658800000,17336.02999999999883584678173065185546875],[1422745200000,17336.02999999999883584678173065185546875],[1422831600000,17336.02999999999883584678173065185546875],[1422918000000,17081.88000000000101863406598567962646484375],[1423004400000,17555.72000000000116415321826934814453125],[1423090800000,17689.4599999999991268850862979888916015625],[1423177200000,17834.4300000000002910383045673370361328125],[1423263600000,17936.639999999999417923390865325927734375],[1423350000000,17936.639999999999417923390865325927734375],[1423436400000,17936.639999999999417923390865325927734375],[1423522800000,17752.20000000000072759576141834259033203125],[1423609200000,17767.84000000000014551915228366851806640625],[1423695600000,17800.169999999998253770172595977783203125],[1423782000000,17918.52999999999883584678173065185546875],[1423868400000,18007.919999999998253770172595977783203125],[1423954800000,18007.919999999998253770172595977783203125],[1424041200000,18007.919999999998253770172595977783203125],[1424127600000,18019.3499999999985448084771633148193359375],[1424214000000,17976.0699999999997089616954326629638671875],[1424300400000,17994.47000000000116415321826934814453125],[1424386800000,17990.75999999999839928932487964630126953125],[1424473200000,17918.4300000000002910383045673370361328125],[1424559600000,17918.4300000000002910383045673370361328125],[1424646000000,17918.4300000000002910383045673370361328125],[1424732400000,18090.3499999999985448084771633148193359375],[1424818800000,18182.97000000000116415321826934814453125],[1424905200000,18193.2900000000008731149137020111083984375],[1424991600000,18202.18999999999869032762944698333740234375],[1425078000000,18193.84000000000014551915228366851806640625],[1425164400000,18193.84000000000014551915228366851806640625],[1425250800000,18193.84000000000014551915228366851806640625],[1425337200000,18245.34000000000014551915228366851806640625],[1425423600000,18214.360000000000582076609134674072265625],[1425510000000,18047.22000000000116415321826934814453125],[1425596400000,18151.6800000000002910383045673370361328125],[1425682800000,18054.77000000000043655745685100555419921875],[1425769200000,18054.77000000000043655745685100555419921875],[1425855600000,18054.77000000000043655745685100555419921875],[1425942000000,17977.9000000000014551915228366851806640625],[1426028400000,17775.9599999999991268850862979888916015625],[1426114800000,17708.080000000001746229827404022216796875],[1426201200000,17827.65999999999985448084771633148193359375],[1426287600000,17712.860000000000582076609134674072265625],[1426374000000,17712.860000000000582076609134674072265625],[1426460400000,17712.860000000000582076609134674072265625],[1426546800000,17938.04999999999927240423858165740966796875],[1426633200000,17797.72999999999956344254314899444580078125],[1426719600000,17766.52000000000043655745685100555419921875],[1426806000000,17963.31000000000130967237055301666259765625],[1426892400000,18141.72999999999956344254314899444580078125],[1426978800000,18141.72999999999956344254314899444580078125],[1427065200000,18141.72999999999956344254314899444580078125],[1427151600000,18168.9599999999991268850862979888916015625],[1427238000000,18145.4000000000014551915228366851806640625],[1427324400000,17922.13000000000101863406598567962646484375],[1427410800000,17650.4000000000014551915228366851806640625],[1427497200000,17709.15999999999985448084771633148193359375],[1427583600000,17709.15999999999985448084771633148193359375],[1427666400000,17709.15999999999985448084771633148193359375],[1427752800000,17956.63000000000101863406598567962646484375],[1427839200000,17912.8499999999985448084771633148193359375],[1427925600000,17630.45000000000072759576141834259033203125],[1428012000000,17762.31000000000130967237055301666259765625],[1428098400000,17762.31000000000130967237055301666259765625],[1428184800000,17762.31000000000130967237055301666259765625],[1428271200000,17762.31000000000130967237055301666259765625],[1428357600000,17762.31000000000130967237055301666259765625],[1428444000000,17952.889999999999417923390865325927734375],[1428530400000,17937.5400000000008731149137020111083984375],[1428616800000,17884.59000000000014551915228366851806640625],[1428703200000,18007.330000000001746229827404022216796875],[1428789600000,18007.330000000001746229827404022216796875],[1428876000000,18007.330000000001746229827404022216796875],[1428962400000,18095.49000000000160071067512035369873046875],[1429048800000,17948.6800000000002910383045673370361328125],[1429135200000,18132.919999999998253770172595977783203125],[1429221600000,18104.4000000000014551915228366851806640625],[1429308000000,17852.06000000000130967237055301666259765625],[1429394400000,17852.06000000000130967237055301666259765625],[1429480800000,17852.06000000000130967237055301666259765625],[1429567200000,18034.9300000000002910383045673370361328125],[1429653600000,17998.47000000000116415321826934814453125],[1429740000000,18003.139999999999417923390865325927734375],[1429826400000,18008.72999999999956344254314899444580078125],[1429912800000,18058.3199999999997089616954326629638671875],[1429999200000,18058.3199999999997089616954326629638671875],[1430085600000,18058.3199999999997089616954326629638671875],[1430172000000,18142.45000000000072759576141834259033203125],[1430258400000,17951.72000000000116415321826934814453125],[1430344800000,18068.15999999999985448084771633148193359375],[1430431200000,17920.65999999999985448084771633148193359375],[1430517600000,17920.65999999999985448084771633148193359375],[1430604000000,17920.65999999999985448084771633148193359375],[1430690400000,17920.65999999999985448084771633148193359375],[1430776800000,18114.43999999999869032762944698333740234375],[1430863200000,18040.580000000001746229827404022216796875],[1430949600000,17898.34000000000014551915228366851806640625],[1431036000000,17850.56000000000130967237055301666259765625],[1431122400000,17850.56000000000130967237055301666259765625],[1431208800000,17850.56000000000130967237055301666259765625],[1431295200000,17850.56000000000130967237055301666259765625],[1431381600000,18170.9300000000002910383045673370361328125],[1431468000000,18023.7900000000008731149137020111083984375],[1431554400000,18103.360000000000582076609134674072265625],[1431640800000,18219.84000000000014551915228366851806640625],[1431727200000,18222.50999999999839928932487964630126953125],[1431813600000,18222.50999999999839928932487964630126953125],[1431900000000,18222.50999999999839928932487964630126953125],[1431986400000,18266.139999999999417923390865325927734375],[1432072800000,18291.47000000000116415321826934814453125],[1432159200000,18317.4000000000014551915228366851806640625],[1432245600000,18300.6500000000014551915228366851806640625],[1432332000000,18232.8499999999985448084771633148193359375],[1432418400000,18232.8499999999985448084771633148193359375],[1432504800000,18232.8499999999985448084771633148193359375],[1432591200000,18232.02000000000043655745685100555419921875],[1432677600000,18080.81000000000130967237055301666259765625],[1432764000000,18130.11999999999898136593401432037353515625],[1432850400000,18107.330000000001746229827404022216796875],[1433196000000,18002.47000000000116415321826934814453125],[1433282400000,17988.2900000000008731149137020111083984375],[1433368800000,18159.77999999999883584678173065185546875],[1433455200000,18052.04999999999927240423858165740966796875],[1433541600000,17920.9300000000002910383045673370361328125],[1433628000000,17920.9300000000002910383045673370361328125],[1433714400000,17920.9300000000002910383045673370361328125],[1433800800000,17819.65999999999985448084771633148193359375],[1433887200000,17789.47000000000116415321826934814453125],[1433973600000,17940.50999999999839928932487964630126953125],[1434060000000,18058.919999999998253770172595977783203125],[1434146400000,17948.3199999999997089616954326629638671875],[1434232800000,17948.3199999999997089616954326629638671875],[1434319200000,17948.3199999999997089616954326629638671875],[1434405600000,17803.6800000000002910383045673370361328125],[1434492000000,17832.580000000001746229827404022216796875],[1434578400000,17937.169999999998253770172595977783203125],[1434664800000,18094.75999999999839928932487964630126953125],[1434751200000,18093.52000000000043655745685100555419921875],[1434837600000,18093.52000000000043655745685100555419921875],[1434924000000,18093.52000000000043655745685100555419921875],[1435010400000,18142.5699999999997089616954326629638671875],[1435096800000,18166.59000000000014551915228366851806640625],[1435183200000,18083.00999999999839928932487964630126953125],[1435269600000,17989.72000000000116415321826934814453125],[1435356000000,17984.54999999999927240423858165740966796875],[1435442400000,17984.54999999999927240423858165740966796875],[1435528800000,17984.54999999999927240423858165740966796875],[1435615200000,17814.9300000000002910383045673370361328125],[1435701600000,17637.18999999999869032762944698333740234375],[1435788000000,17727.0400000000008731149137020111083984375],[1435874400000,17731.20000000000072759576141834259033203125],[1435960800000,17730.110000000000582076609134674072265625],[1436047200000,17730.110000000000582076609134674072265625],[1436133600000,17730.110000000000582076609134674072265625],[1436220000000,17697.74000000000160071067512035369873046875],[1436306400000,17564.65999999999985448084771633148193359375],[1436392800000,17562.4000000000014551915228366851806640625],[1436479200000,17652.04999999999927240423858165740966796875],[1436565600000,17771.5699999999997089616954326629638671875],[1436652000000,17771.5699999999997089616954326629638671875],[1436738400000,17771.5699999999997089616954326629638671875],[1436824800000,17956.5699999999997089616954326629638671875],[1436911200000,18040.25],[1436997600000,18061.22999999999956344254314899444580078125],[1437084000000,18083.580000000001746229827404022216796875],[1437170400000,18045.63000000000101863406598567962646484375],[1437256800000,18045.63000000000101863406598567962646484375],[1437343200000,18045.63000000000101863406598567962646484375],[1437429600000,18113.0699999999997089616954326629638671875],[1437516000000,17896.43999999999869032762944698333740234375],[1437602400000,17837.00999999999839928932487964630126953125],[1437688800000,17765.75999999999839928932487964630126953125],[1437775200000,17647.5999999999985448084771633148193359375],[1437861600000,17647.5999999999985448084771633148193359375],[1437948000000,17647.5999999999985448084771633148193359375],[1438034400000,17462.5999999999985448084771633148193359375],[1438120800000,17551.9000000000014551915228366851806640625],[1438207200000,17744.610000000000582076609134674072265625],[1438293600000,17734.65999999999985448084771633148193359375],[1438380000000,17755.13000000000101863406598567962646484375],[1438466400000,17755.13000000000101863406598567962646484375],[1438552800000,17755.13000000000101863406598567962646484375],[1438639200000,17619.31000000000130967237055301666259765625],[1438725600000,17582.830000000001746229827404022216796875],[1438812000000,17589.43999999999869032762944698333740234375],[1438898400000,17391.61999999999898136593401432037353515625],[1438984800000,17308.669999999998253770172595977783203125],[1439071200000,17308.669999999998253770172595977783203125],[1439157600000,17308.669999999998253770172595977783203125],[1439244000000,17586.86999999999898136593401432037353515625],[1439330400000,17377.3199999999997089616954326629638671875],[1439416800000,17157.95000000000072759576141834259033203125],[1439503200000,17421.95000000000072759576141834259033203125],[1439589600000,17449.43999999999869032762944698333740234375],[1439676000000,17449.43999999999869032762944698333740234375],[1439762400000,17449.43999999999869032762944698333740234375],[1439848800000,17506.25999999999839928932487964630126953125],[1439935200000,17526.90999999999985448084771633148193359375],[1440021600000,17319.9300000000002910383045673370361328125],[1440108000000,17109.75],[1440194400000,16698.9300000000002910383045673370361328125],[1440280800000,16698.9300000000002910383045673370361328125],[1440367200000,16698.9300000000002910383045673370361328125],[1440453600000,16303.639999999999417923390865325927734375],[1440540000000,16222.899999999999636202119290828704833984375],[1440626400000,15831.399999999999636202119290828704833984375],[1440712800000,16610.169999999998253770172595977783203125],[1440799200000,16614.95000000000072759576141834259033203125],[1440885600000,16614.95000000000072759576141834259033203125],[1440972000000,16614.95000000000072759576141834259033203125],[1441058400000,16614.47999999999956344254314899444580078125],[1441144800000,16614.47999999999956344254314899444580078125],[1441231200000,16189.79999999999927240423858165740966796875],[1441317600000,16478.1500000000014551915228366851806640625],[1441404000000,16082.22999999999956344254314899444580078125],[1441490400000,16082.22999999999956344254314899444580078125],[1441576800000,16082.22999999999956344254314899444580078125],[1441663200000,16102.379999999999199644662439823150634765625],[1441749600000,16414.88000000000101863406598567962646484375],[1441836000000,16519.63000000000101863406598567962646484375],[1441922400000,16312.829999999999927240423858165740966796875],[1442008800000,16380.379999999999199644662439823150634765625],[1442095200000,16380.379999999999199644662439823150634765625],[1442181600000,16380.379999999999199644662439823150634765625],[1442268000000,16351.7099999999991268850862979888916015625],[1442354400000,16351.7099999999991268850862979888916015625],[1442440800000,16615.38000000000101863406598567962646484375],[1442527200000,16760.830000000001746229827404022216796875],[1442613600000,16458.6800000000002910383045673370361328125],[1442700000000,16458.6800000000002910383045673370361328125],[1442786400000,16458.6800000000002910383045673370361328125],[1442872800000,16476.49000000000160071067512035369873046875],[1442959200000,16277.04999999999927240423858165740966796875],[1443045600000,16229.52000000000043655745685100555419921875],[1443132000000,16097.5699999999997089616954326629638671875],[1443218400000,16383.3199999999997089616954326629638671875],[1443304800000,16383.3199999999997089616954326629638671875],[1443391200000,16383.3199999999997089616954326629638671875],[1443477600000,16076.920000000000072759576141834259033203125],[1443564000000,16011.52000000000043655745685100555419921875],[1443650400000,16181.610000000000582076609134674072265625],[1443736800000,16112.600000000000363797880709171295166015625],[1443823200000,16247.889999999999417923390865325927734375],[1443909600000,16247.889999999999417923390865325927734375],[1443996000000,16247.889999999999417923390865325927734375],[1444082400000,16693.27999999999883584678173065185546875],[1444168800000,16779.9000000000014551915228366851806640625],[1444255200000,16772.8199999999997089616954326629638671875],[1444341600000,16926.68999999999869032762944698333740234375],[1444428000000,17063.6500000000014551915228366851806640625],[1444514400000,17063.6500000000014551915228366851806640625],[1444600800000,17063.6500000000014551915228366851806640625],[1444687200000,17128.99000000000160071067512035369873046875],[1444773600000,17144.3499999999985448084771633148193359375],[1444860000000,16981.139999999999417923390865325927734375],[1444946400000,16993.9000000000014551915228366851806640625],[1445032800000,17167.5],[1445119200000,17167.5],[1445205600000,17167.5],[1445292000000,17197.4000000000014551915228366851806640625],[1445378400000,17227.29999999999927240423858165740966796875],[1445464800000,17298.02000000000043655745685100555419921875],[1445551200000,17468.72000000000116415321826934814453125],[1445637600000,17588.50999999999839928932487964630126953125],[1445724000000,17588.50999999999839928932487964630126953125],[1445814000000,17588.50999999999839928932487964630126953125],[1445900400000,17634.169999999998253770172595977783203125],[1445986800000,17570.93999999999869032762944698333740234375],[1446073200000,17696.139999999999417923390865325927734375],[1446159600000,17744.5400000000008731149137020111083984375],[1446246000000,17786.0999999999985448084771633148193359375],[1446332400000,17786.0999999999985448084771633148193359375],[1446418800000,17786.0999999999985448084771633148193359375],[1446505200000,17759.00999999999839928932487964630126953125],[1446591600000,17907.49000000000160071067512035369873046875],[1446678000000,17885.97999999999956344254314899444580078125],[1446764400000,17877.79999999999927240423858165740966796875],[1446850800000,17813.56000000000130967237055301666259765625],[1446937200000,17813.56000000000130967237055301666259765625],[1447023600000,17813.56000000000130967237055301666259765625],[1447110000000,17694.1800000000002910383045673370361328125],[1447196400000,17724.02999999999883584678173065185546875],[1447282800000,17786.27000000000043655745685100555419921875],[1447369200000,17495.7099999999991268850862979888916015625],[1447455600000,17309.00999999999839928932487964630126953125],[1447542000000,17309.00999999999839928932487964630126953125],[1447628400000,17309.00999999999839928932487964630126953125],[1447714800000,17338.5],[1447801200000,17338.5],[1447887600000,17624.8499999999985448084771633148193359375],[1447974000000,17725.77000000000043655745685100555419921875],[1448060400000,17836.139999999999417923390865325927734375],[1448146800000,17836.139999999999417923390865325927734375],[1448233200000,17836.139999999999417923390865325927734375],[1448319600000,17816.9000000000014551915228366851806640625],[1448406000000,17794.61999999999898136593401432037353515625],[1448492400000,17844.860000000000582076609134674072265625],[1448578800000,17813.389999999999417923390865325927734375],[1448665200000,17815.02999999999883584678173065185546875],[1448751600000,17815.02999999999883584678173065185546875],[1448838000000,17815.02999999999883584678173065185546875],[1448924400000,17762.88000000000101863406598567962646484375],[1449010800000,17833.43999999999869032762944698333740234375],[1449097200000,17855.04999999999927240423858165740966796875],[1449183600000,17580.889999999999417923390865325927734375],[1449270000000,17703.15999999999985448084771633148193359375],[1449356400000,17703.15999999999985448084771633148193359375],[1449442800000,17703.15999999999985448084771633148193359375],[1449529200000,17692.20000000000072759576141834259033203125],[1449615600000,17569.93999999999869032762944698333740234375],[1449702000000,17480.27999999999883584678173065185546875],[1449788400000,17552.97000000000116415321826934814453125],[1449874800000,17271.13000000000101863406598567962646484375],[1449961200000,17271.13000000000101863406598567962646484375],[1450047600000,17271.13000000000101863406598567962646484375],[1450134000000,17300.75999999999839928932487964630126953125],[1450220400000,17568.29999999999927240423858165740966796875],[1450306800000,17554.47000000000116415321826934814453125],[1450393200000,17611.3199999999997089616954326629638671875],[1450479600000,17239.61999999999898136593401432037353515625],[1450566000000,17239.61999999999898136593401432037353515625],[1450652400000,17239.61999999999898136593401432037353515625],[1450738800000,17148.22999999999956344254314899444580078125],[1450825200000,17342.2099999999991268850862979888916015625],[1450911600000,17570.139999999999417923390865325927734375],[1450998000000,17570.139999999999417923390865325927734375],[1451084400000,17570.139999999999417923390865325927734375],[1451170800000,17570.139999999999417923390865325927734375],[1451257200000,17570.139999999999417923390865325927734375],[1451343600000,17477.139999999999417923390865325927734375],[1451430000000,17696.5],[1451516400000,17668.97000000000116415321826934814453125],[1451602800000,17582.88000000000101863406598567962646484375],[1451689200000,17582.88000000000101863406598567962646484375],[1451775600000,17582.88000000000101863406598567962646484375],[1451862000000,17582.88000000000101863406598567962646484375],[1451948400000,17007.97000000000116415321826934814453125],[1452034800000,17060.889999999999417923390865325927734375],[1452121200000,17060.889999999999417923390865325927734375],[1452207600000,16686.27000000000043655745685100555419921875],[1452294000000,16584.4000000000014551915228366851806640625],[1452380400000,16584.4000000000014551915228366851806640625],[1452466800000,16584.4000000000014551915228366851806640625],[1452553200000,16328.34000000000014551915228366851806640625],[1452639600000,16386.02999999999883584678173065185546875],[1452726000000,16420.61999999999898136593401432037353515625],[1452812400000,16352.47999999999956344254314899444580078125],[1452898800000,15895.629999999999199644662439823150634765625],[1452985200000,15895.629999999999199644662439823150634765625],[1453071600000,15895.629999999999199644662439823150634765625],[1453158000000,15988.079999999999927240423858165740966796875],[1453244400000,16046.629999999999199644662439823150634765625],[1453330800000,15475.690000000000509317032992839813232421875],[1453417200000,16010],[1453503600000,16019.510000000000218278728425502777099609375],[1453590000000,16019.510000000000218278728425502777099609375],[1453676400000,16019.510000000000218278728425502777099609375],[1453762800000,16016.97999999999956344254314899444580078125],[1453849200000,16173.399999999999636202119290828704833984375],[1453935600000,16205],[1454022000000,16006.84000000000014551915228366851806640625],[1454108400000,16340.870000000000800355337560176849365234375],[1454194800000,16340.870000000000800355337560176849365234375],[1454281200000,16340.870000000000800355337560176849365234375],[1454367600000,16361.899999999999636202119290828704833984375],[1454454000000,16181.920000000000072759576141834259033203125],[1454540400000,16149.120000000000800355337560176849365234375],[1454626800000,16368.889999999999417923390865325927734375],[1454713200000,16253.620000000000800355337560176849365234375],[1454799600000,16253.620000000000800355337560176849365234375],[1454886000000,16253.620000000000800355337560176849365234375],[1454972400000,15898.6800000000002910383045673370361328125],[1455058800000,15947.329999999999927240423858165740966796875],[1455145200000,16128.610000000000582076609134674072265625],[1455231600000,15566.70000000000072759576141834259033203125],[1455318000000,15893.030000000000654836185276508331298828125],[1455404400000,15893.030000000000654836185276508331298828125],[1455490800000,15893.030000000000654836185276508331298828125],[1455577200000,15973.84000000000014551915228366851806640625],[1455663600000,16144.760000000000218278728425502777099609375],[1455750000000,16433.389999999999417923390865325927734375],[1455836400000,16449.61999999999898136593401432037353515625],[1455922800000,16352.47999999999956344254314899444580078125],[1456009200000,16352.47999999999956344254314899444580078125],[1456095600000,16352.47999999999956344254314899444580078125],[1456182000000,16606.52000000000043655745685100555419921875],[1456268400000,16456.50999999999839928932487964630126953125],[1456354800000,16295.360000000000582076609134674072265625],[1456441200000,16538.27000000000043655745685100555419921875],[1456527600000,16708.25],[1456614000000,16708.25],[1456700400000,16708.25],[1456786800000,16689.419999999998253770172595977783203125],[1456873200000,16798.169999999998253770172595977783203125],[1456959600000,16818.169999999998253770172595977783203125],[1457046000000,16828.15999999999985448084771633148193359375],[1457132400000,17009.27000000000043655745685100555419921875],[1457218800000,17009.27000000000043655745685100555419921875],[1457305200000,17009.27000000000043655745685100555419921875],[1457391600000,17067.139999999999417923390865325927734375],[1457478000000,17042.27999999999883584678173065185546875],[1457564400000,17030.93999999999869032762944698333740234375],[1457650800000,16894.919999999998253770172595977783203125],[1457737200000,17211.52999999999883584678173065185546875],[1457823600000,17211.52999999999883584678173065185546875],[1457910000000,17211.52999999999883584678173065185546875],[1457996400000,17241.080000000001746229827404022216796875],[1458082800000,17219.47999999999956344254314899444580078125],[1458169200000,17216.63000000000101863406598567962646484375],[1458255600000,17452.080000000001746229827404022216796875],[1458342000000,17587.13000000000101863406598567962646484375],[1458428400000,17587.13000000000101863406598567962646484375],[1458514800000,17587.13000000000101863406598567962646484375],[1458601200000,17643.65999999999985448084771633148193359375],[1458687600000,17645.169999999998253770172595977783203125],[1458774000000,17564.4300000000002910383045673370361328125],[1458860400000,17436.52999999999883584678173065185546875],[1458946800000,17436.52999999999883584678173065185546875],[1459033200000,17436.52999999999883584678173065185546875],[1459116000000,17436.52999999999883584678173065185546875],[1459202400000,17436.52999999999883584678173065185546875],[1459288800000,17594.00999999999839928932487964630126953125],[1459375200000,17710.95000000000072759576141834259033203125],[1459461600000,17753.36999999999898136593401432037353515625],[1459548000000,17715.5999999999985448084771633148193359375],[1459634400000,17715.5999999999985448084771633148193359375],[1459720800000,17715.5999999999985448084771633148193359375],[1459807200000,17782.24000000000160071067512035369873046875],[1459893600000,17645.34000000000014551915228366851806640625],[1459980000000,17673.0400000000008731149137020111083984375],[1460066400000,17549.669999999998253770172595977783203125],[1460152800000,17671.84000000000014551915228366851806640625],[1460239200000,17671.84000000000014551915228366851806640625],[1460325600000,17671.84000000000014551915228366851806640625],[1460412000000,17646.5400000000008731149137020111083984375],[1460498400000,17611.40999999999985448084771633148193359375],[1460584800000,17863.49000000000160071067512035369873046875],[1460671200000,17934.20000000000072759576141834259033203125],[1460757600000,17916.90999999999985448084771633148193359375],[1460844000000,17916.90999999999985448084771633148193359375],[1460930400000,17916.90999999999985448084771633148193359375],[1461016800000,17987.40999999999985448084771633148193359375],[1461103200000,18008.09000000000014551915228366851806640625],[1461189600000,18106.919999999998253770172595977783203125],[1461276000000,18035.49000000000160071067512035369873046875],[1461362400000,17932.3199999999997089616954326629638671875],[1461448800000,17932.3199999999997089616954326629638671875],[1461535200000,17932.3199999999997089616954326629638671875],[1461621600000,17897.9000000000014551915228366851806640625],[1461708000000,17998.02999999999883584678173065185546875],[1461794400000,18034.86999999999898136593401432037353515625],[1461880800000,17993.99000000000160071067512035369873046875],[1461967200000,17703.7900000000008731149137020111083984375],[1462053600000,17703.7900000000008731149137020111083984375],[1462140000000,17703.7900000000008731149137020111083984375],[1462226400000,17826.9599999999991268850862979888916015625],[1462312800000,17716.9300000000002910383045673370361328125],[1462399200000,17678.00999999999839928932487964630126953125],[1462485600000,17691.360000000000582076609134674072265625],[1462572000000,17597.88000000000101863406598567962646484375],[1462658400000,17597.88000000000101863406598567962646484375],[1462744800000,17597.88000000000101863406598567962646484375],[1462831200000,17704.52000000000043655745685100555419921875],[1462917600000,17905.99000000000160071067512035369873046875],[1463004000000,17807.99000000000160071067512035369873046875],[1463090400000,17658.49000000000160071067512035369873046875],[1463176800000,17654.7900000000008731149137020111083984375],[1463263200000,17654.7900000000008731149137020111083984375],[1463349600000,17654.7900000000008731149137020111083984375],[1463436000000,17668.97000000000116415321826934814453125],[1463522400000,17627.669999999998253770172595977783203125],[1463608800000,17547.580000000001746229827404022216796875],[1463695200000,17377.81000000000130967237055301666259765625],[1463781600000,17544.5999999999985448084771633148193359375],[1463868000000,17544.5999999999985448084771633148193359375],[1463954400000,17544.5999999999985448084771633148193359375],[1464040800000,17516.6500000000014551915228366851806640625],[1464127200000,17703.34000000000014551915228366851806640625],[1464213600000,17846.75],[1464300000000,17811.9000000000014551915228366851806640625],[1464386400000,17868.77000000000043655745685100555419921875],[1464472800000,17868.77000000000043655745685100555419921875],[1464559200000,17868.77000000000043655745685100555419921875],[1464645600000,17873.22000000000116415321826934814453125],[1464732000000,17783.5699999999997089616954326629638671875],[1464818400000,17770.52999999999883584678173065185546875],[1464904800000,17765.04999999999927240423858165740966796875],[1464991200000,17754.4000000000014551915228366851806640625],[1465077600000,17754.4000000000014551915228366851806640625],[1465164000000,17754.4000000000014551915228366851806640625],[1465250400000,17897.389999999999417923390865325927734375],[1465336800000,17980.4599999999991268850862979888916015625],[1465423200000,17995.97000000000116415321826934814453125],[1465509600000,17939.169999999998253770172595977783203125],[1465596000000,17907.3199999999997089616954326629638671875],[1465682400000,17907.3199999999997089616954326629638671875],[1465768800000,17907.3199999999997089616954326629638671875],[1465855200000,17818.4599999999991268850862979888916015625],[1466028000000,17712.25],[1466114400000,17622.5699999999997089616954326629638671875],[1466200800000,17672.63000000000101863406598567962646484375],[1466287200000,17672.63000000000101863406598567962646484375],[1466373600000,17672.63000000000101863406598567962646484375],[1466460000000,17867.81000000000130967237055301666259765625],[1466546400000,17843.61999999999898136593401432037353515625],[1466632800000,17909.47999999999956344254314899444580078125],[1466719200000,17949.20000000000072759576141834259033203125],[1466805600000,17526.38000000000101863406598567962646484375],[1466892000000,17526.38000000000101863406598567962646484375],[1466978400000,17526.38000000000101863406598567962646484375],[1467064800000,17179.31000000000130967237055301666259765625],[1467151200000,17275.90999999999985448084771633148193359375],[1467237600000,17655.49000000000160071067512035369873046875],[1467324000000,17877.2900000000008731149137020111083984375],[1467410400000,17945.47000000000116415321826934814453125],[1467496800000,17945.47000000000116415321826934814453125],[1467583200000,17945.47000000000116415321826934814453125],[1467669600000,17949.36999999999898136593401432037353515625],[1467756000000,17949.36999999999898136593401432037353515625],[1467842400000,17870.9599999999991268850862979888916015625],[1467928800000,17902.5999999999985448084771633148193359375],[1468015200000,18091.77999999999883584678173065185546875],[1468101600000,18091.77999999999883584678173065185546875],[1468188000000,18091.77999999999883584678173065185546875],[1468274400000,18262.8499999999985448084771633148193359375],[1468360800000,18356.4000000000014551915228366851806640625],[1468447200000,18334.72000000000116415321826934814453125],[1468533600000,18496.65999999999985448084771633148193359375],[1468620000000,18494.93999999999869032762944698333740234375],[1468706400000,18494.93999999999869032762944698333740234375],[1468792800000,18494.93999999999869032762944698333740234375],[1468879200000,18538.4300000000002910383045673370361328125],[1468965600000,18524.1500000000014551915228366851806640625],[1469052000000,18603.330000000001746229827404022216796875],[1469138400000,18521.02999999999883584678173065185546875],[1469224800000,18524.2900000000008731149137020111083984375],[1469311200000,18524.2900000000008731149137020111083984375],[1469397600000,18524.2900000000008731149137020111083984375],[1469484000000,18456.56000000000130967237055301666259765625],[1469570400000,18464.04999999999927240423858165740966796875],[1469656800000,18451.110000000000582076609134674072265625],[1469743200000,18401.40999999999985448084771633148193359375],[1469829600000,18441.86999999999898136593401432037353515625],[1469916000000,18441.86999999999898136593401432037353515625],[1470002400000,18441.86999999999898136593401432037353515625],[1470088800000,18366.97999999999956344254314899444580078125],[1470175200000,18297.74000000000160071067512035369873046875],[1470261600000,18334.52000000000043655745685100555419921875],[1470348000000,18361.4000000000014551915228366851806640625],[1470434400000,18494.56000000000130967237055301666259765625],[1470520800000,18494.56000000000130967237055301666259765625],[1470607200000,18494.56000000000130967237055301666259765625],[1470693600000,18522.43999999999869032762944698333740234375],[1470780000000,18549.56000000000130967237055301666259765625],[1470866400000,18502.75999999999839928932487964630126953125],[1470952800000,18622.52999999999883584678173065185546875],[1471039200000,18598.830000000001746229827404022216796875],[1471125600000,18598.830000000001746229827404022216796875],[1471212000000,18598.830000000001746229827404022216796875],[1471298400000,18658.6800000000002910383045673370361328125],[1471384800000,18581.5400000000008731149137020111083984375],[1471471200000,18491],[1471557600000,18541.20000000000072759576141834259033203125],[1471644000000,18573.65999999999985448084771633148193359375],[1471730400000,18573.65999999999985448084771633148193359375],[1471816800000,18573.65999999999985448084771633148193359375],[1471903200000,18557.18999999999869032762944698333740234375],[1471989600000,18562.25999999999839928932487964630126953125],[1472076000000,18520.0400000000008731149137020111083984375],[1472162400000,18462.2099999999991268850862979888916015625],[1472248800000,18539.97000000000116415321826934814453125],[1472335200000,18539.97000000000116415321826934814453125],[1472421600000,18539.97000000000116415321826934814453125],[1472508000000,18539.97000000000116415321826934814453125],[1472594400000,18452.2099999999991268850862979888916015625],[1472680800000,18343.65999999999985448084771633148193359375],[1472767200000,18343.65999999999985448084771633148193359375],[1472853600000,18510.49000000000160071067512035369873046875],[1472940000000,18510.49000000000160071067512035369873046875],[1473026400000,18510.49000000000160071067512035369873046875],[1473112800000,18491.9599999999991268850862979888916015625],[1473199200000,18508.88000000000101863406598567962646484375],[1473285600000,18484.5999999999985448084771633148193359375],[1473372000000,18480.63000000000101863406598567962646484375],[1473458400000,18281.75],[1473544800000,18281.75],[1473631200000,18281.75],[1473717600000,18163.54999999999927240423858165740966796875],[1473804000000,18072.669999999998253770172595977783203125],[1473890400000,18115.25999999999839928932487964630126953125],[1473976800000,18115.25999999999839928932487964630126953125],[1474063200000,18140.81000000000130967237055301666259765625],[1474149600000,18140.81000000000130967237055301666259765625],[1474236000000,18140.81000000000130967237055301666259765625],[1474322400000,18164.72000000000116415321826934814453125],[1474408800000,18178.31000000000130967237055301666259765625],[1474495200000,18135.919999999998253770172595977783203125],[1474581600000,18412.3199999999997089616954326629638671875],[1474668000000,18345.610000000000582076609134674072265625],[1474754400000,18345.610000000000582076609134674072265625],[1474840800000,18345.610000000000582076609134674072265625],[1474927200000,18132.080000000001746229827404022216796875],[1475013600000,18228.99000000000160071067512035369873046875],[1475100000000,18207.61999999999898136593401432037353515625],[1475186400000,18309.419999999998253770172595977783203125],[1475532000000,18221.27999999999883584678173065185546875],[1475618400000,18220.3199999999997089616954326629638671875],[1475704800000,18293.5699999999997089616954326629638671875],[1475791200000,18267.22999999999956344254314899444580078125],[1475877600000,18240.74000000000160071067512035369873046875],[1475964000000,18240.74000000000160071067512035369873046875],[1476050400000,18240.74000000000160071067512035369873046875],[1476136800000,18337.81000000000130967237055301666259765625],[1476223200000,18168.54999999999927240423858165740966796875],[1476309600000,18167.110000000000582076609134674072265625],[1476396000000,18031.169999999998253770172595977783203125],[1476482400000,18159.72000000000116415321826934814453125],[1476568800000,18159.72000000000116415321826934814453125],[1476655200000,18159.72000000000116415321826934814453125],[1476741600000,18094.52000000000043655745685100555419921875],[1476828000000,18187.54999999999927240423858165740966796875],[1476914400000,18236.0400000000008731149137020111083984375],[1477000800000,18209.95000000000072759576141834259033203125],[1477087200000,18072.8499999999985448084771633148193359375],[1477173600000,18072.8499999999985448084771633148193359375],[1477260000000,18072.8499999999985448084771633148193359375],[1477346400000,18218],[1477432800000,18159.6800000000002910383045673370361328125],[1477519200000,18217.47999999999956344254314899444580078125],[1477605600000,18221.830000000001746229827404022216796875],[1477692000000,18248.13000000000101863406598567962646484375],[1477778400000,18248.13000000000101863406598567962646484375],[1477868400000,18248.13000000000101863406598567962646484375],[1477954800000,18164.580000000001746229827404022216796875],[1478041200000,18164.580000000001746229827404022216796875],[1478127600000,17984.4300000000002910383045673370361328125],[1478214000000,17965.22000000000116415321826934814453125],[1478300400000,17956.080000000001746229827404022216796875],[1478386800000,17956.080000000001746229827404022216796875],[1478473200000,17956.080000000001746229827404022216796875],[1478559600000,18232.7900000000008731149137020111083984375],[1478646000000,18384.31000000000130967237055301666259765625],[1478732400000,18498.15999999999985448084771633148193359375],[1478818800000,18753.88000000000101863406598567962646484375],[1478905200000,18771.00999999999839928932487964630126953125],[1478991600000,18771.00999999999839928932487964630126953125],[1479078000000,18771.00999999999839928932487964630126953125],[1479164400000,18827.1500000000014551915228366851806640625],[1479250800000,18842.3199999999997089616954326629638671875],[1479337200000,18846.02000000000043655745685100555419921875],[1479423600000,18846.02000000000043655745685100555419921875],[1479510000000,18866.389999999999417923390865325927734375],[1479596400000,18866.389999999999417923390865325927734375],[1479682800000,18866.389999999999417923390865325927734375],[1479769200000,18919.95000000000072759576141834259033203125],[1479855600000,18980.860000000000582076609134674072265625],[1479942000000,19052.02000000000043655745685100555419921875],[1480028400000,19083.1800000000002910383045673370361328125],[1480114800000,19135.13000000000101863406598567962646484375],[1480201200000,19135.13000000000101863406598567962646484375],[1480287600000,19135.13000000000101863406598567962646484375],[1480374000000,19117.59000000000014551915228366851806640625],[1480460400000,19127.27999999999883584678173065185546875],[1480546800000,19184.2900000000008731149137020111083984375],[1480633200000,19182.40999999999985448084771633148193359375],[1480719600000,19177.34000000000014551915228366851806640625],[1480806000000,19177.34000000000014551915228366851806640625],[1480892400000,19177.34000000000014551915228366851806640625],[1480978800000,19233.110000000000582076609134674072265625],[1481065200000,19229.52999999999883584678173065185546875],[1481151600000,19335.65999999999985448084771633148193359375],[1481238000000,19628.5699999999997089616954326629638671875],[1481324400000,19664.9599999999991268850862979888916015625],[1481410800000,19664.9599999999991268850862979888916015625],[1481497200000,19664.9599999999991268850862979888916015625],[1481583600000,19762.72999999999956344254314899444580078125],[1481670000000,19899],[1481756400000,19901.68999999999869032762944698333740234375],[1481842800000,19909.5699999999997089616954326629638671875],[1481929200000,19918.06000000000130967237055301666259765625],[1482015600000,19918.06000000000130967237055301666259765625],[1482102000000,19918.06000000000130967237055301666259765625],[1482188400000,19876.52000000000043655745685100555419921875],[1482274800000,19949.99000000000160071067512035369873046875],[1482361200000,19960.1500000000014551915228366851806640625],[1482447600000,19897.72999999999956344254314899444580078125],[1482534000000,19910.99000000000160071067512035369873046875],[1482620400000,19910.99000000000160071067512035369873046875],[1482706800000,19910.99000000000160071067512035369873046875],[1482793200000,19910.99000000000160071067512035369873046875],[1482879600000,19951.49000000000160071067512035369873046875],[1482966000000,19893.45000000000072759576141834259033203125],[1483052400000,19815.02999999999883584678173065185546875],[1483138800000,19802.34000000000014551915228366851806640625],[1483225200000,19802.34000000000014551915228366851806640625],[1483311600000,19802.34000000000014551915228366851806640625],[1483398000000,19762.5999999999985448084771633148193359375],[1483484400000,19799.419999999998253770172595977783203125],[1483570800000,19927.77999999999883584678173065185546875],[1483657200000,19856.2099999999991268850862979888916015625],[1483743600000,19856.2099999999991268850862979888916015625],[1483830000000,19856.2099999999991268850862979888916015625],[1483916400000,19856.2099999999991268850862979888916015625],[1484002800000,19916.49000000000160071067512035369873046875],[1484089200000,19949.88000000000101863406598567962646484375],[1484175600000,19914.49000000000160071067512035369873046875],[1484262000000,19830.72000000000116415321826934814453125],[1484348400000,19903.7900000000008731149137020111083984375],[1484434800000,19903.7900000000008731149137020111083984375],[1484521200000,19903.7900000000008731149137020111083984375],[1484607600000,19885.72999999999956344254314899444580078125],[1484694000000,19845.84000000000014551915228366851806640625],[1484780400000,19772.0999999999985448084771633148193359375],[1484866800000,19765.61999999999898136593401432037353515625],[1484953200000,19815.06000000000130967237055301666259765625],[1485039600000,19815.06000000000130967237055301666259765625],[1485126000000,19815.06000000000130967237055301666259765625],[1485212400000,19760.169999999998253770172595977783203125],[1485298800000,19892.02999999999883584678173065185546875],[1485385200000,20056],[1485471600000,20099.6500000000014551915228366851806640625],[1485558000000,20084.02999999999883584678173065185546875],[1485644400000,20084.02999999999883584678173065185546875],[1485730800000,20084.02999999999883584678173065185546875],[1485817200000,19886.27000000000043655745685100555419921875],[1485903600000,19834.4000000000014551915228366851806640625],[1485990000000,19872.02999999999883584678173065185546875],[1486076400000,19859.2099999999991268850862979888916015625],[1486162800000,20049.610000000000582076609134674072265625],[1486249200000,20049.610000000000582076609134674072265625],[1486335600000,20049.610000000000582076609134674072265625],[1486422000000,20055.330000000001746229827404022216796875],[1486508400000,20091.9599999999991268850862979888916015625],[1486594800000,20045.36999999999898136593401432037353515625],[1486681200000,20179.360000000000582076609134674072265625],[1486767600000,20254.77999999999883584678173065185546875],[1486854000000,20254.77999999999883584678173065185546875],[1486940400000,20254.77999999999883584678173065185546875],[1487026800000,20395.8199999999997089616954326629638671875],[1487113200000,20428.34000000000014551915228366851806640625],[1487199600000,20578.4000000000014551915228366851806640625],[1487286000000,20594.70000000000072759576141834259033203125],[1487372400000,20557.47000000000116415321826934814453125],[1487458800000,20557.47000000000116415321826934814453125],[1487545200000,20557.47000000000116415321826934814453125],[1487631600000,20624.04999999999927240423858165740966796875],[1487718000000,20713.13000000000101863406598567962646484375],[1487804400000,20760.27999999999883584678173065185546875],[1487890800000,20825.580000000001746229827404022216796875],[1487977200000,20756.72000000000116415321826934814453125],[1488063600000,20756.72000000000116415321826934814453125],[1488150000000,20756.72000000000116415321826934814453125],[1488236400000,20813.9599999999991268850862979888916015625],[1488322800000,20791.47000000000116415321826934814453125],[1488409200000,21139.580000000001746229827404022216796875],[1488495600000,21050.110000000000582076609134674072265625],[1488582000000,20975.419999999998253770172595977783203125],[1488668400000,20975.419999999998253770172595977783203125],[1488754800000,20975.419999999998253770172595977783203125],[1488841200000,20940.6500000000014551915228366851806640625],[1488927600000,20926.38000000000101863406598567962646484375],[1489014000000,20907.0699999999997089616954326629638671875],[1489100400000,20859.139999999999417923390865325927734375],[1489186800000,20875.419999999998253770172595977783203125],[1489273200000,20875.419999999998253770172595977783203125],[1489359600000,20875.419999999998253770172595977783203125],[1489446000000,20869.3199999999997089616954326629638671875],[1489532400000,20841.27000000000043655745685100555419921875],[1489618800000,20880.8199999999997089616954326629638671875],[1489705200000,20928.639999999999417923390865325927734375],[1489791600000,20919.38000000000101863406598567962646484375],[1489878000000,20919.38000000000101863406598567962646484375],[1489964400000,20919.38000000000101863406598567962646484375],[1490050800000,20937.09000000000014551915228366851806640625],[1490137200000,20725.9300000000002910383045673370361328125],[1490223600000,20638.22000000000116415321826934814453125],[1490310000000,20731.88000000000101863406598567962646484375],[1490396400000,20684.45000000000072759576141834259033203125],[1490482800000,20684.45000000000072759576141834259033203125],[1490565600000,20684.45000000000072759576141834259033203125],[1490652000000,20552.8199999999997089616954326629638671875],[1490738400000,20643.110000000000582076609134674072265625],[1490824800000,20653.27999999999883584678173065185546875],[1490911200000,20709.7900000000008731149137020111083984375],[1490997600000,20703.5999999999985448084771633148193359375],[1491084000000,20703.5999999999985448084771633148193359375],[1491170400000,20703.5999999999985448084771633148193359375],[1491256800000,20582.169999999998253770172595977783203125],[1491343200000,20678],[1491429600000,20841.65999999999985448084771633148193359375],[1491516000000,20699.830000000001746229827404022216796875],[1491602400000,20678.080000000001746229827404022216796875],[1491688800000,20678.080000000001746229827404022216796875],[1491775200000,20678.080000000001746229827404022216796875],[1491861600000,20634.65999999999985448084771633148193359375],[1491948000000,20622.34000000000014551915228366851806640625],[1492034400000,20578.20000000000072759576141834259033203125],[1492120800000,20595.68999999999869032762944698333740234375],[1492207200000,20595.68999999999869032762944698333740234375],[1492293600000,20595.68999999999869032762944698333740234375],[1492380000000,20595.68999999999869032762944698333740234375],[1492466400000,20595.68999999999869032762944698333740234375],[1492552800000,20490.20000000000072759576141834259033203125],[1492639200000,20465.09000000000014551915228366851806640625],[1492725600000,20568.72000000000116415321826934814453125],[1492812000000,20565.29999999999927240423858165740966796875],[1492898400000,20565.29999999999927240423858165740966796875],[1492984800000,20565.29999999999927240423858165740966796875],[1493071200000,20758.8199999999997089616954326629638671875],[1493157600000,21008.27000000000043655745685100555419921875],[1493244000000,21046.1500000000014551915228366851806640625],[1493330400000,20948.9000000000014551915228366851806640625],[1493416800000,20961.15999999999985448084771633148193359375],[1493503200000,20961.15999999999985448084771633148193359375],[1493589600000,20961.15999999999985448084771633148193359375],[1493676000000,20961.15999999999985448084771633148193359375],[1493762400000,20931.34000000000014551915228366851806640625],[1493848800000,20938.59000000000014551915228366851806640625],[1493935200000,20874.2900000000008731149137020111083984375],[1494021600000,20924.61999999999898136593401432037353515625],[1494108000000,20924.61999999999898136593401432037353515625],[1494194400000,20924.61999999999898136593401432037353515625],[1494280800000,20924.61999999999898136593401432037353515625],[1494367200000,21008.36999999999898136593401432037353515625],[1494453600000,20955.330000000001746229827404022216796875],[1494540000000,20894.97999999999956344254314899444580078125],[1494626400000,20884.0400000000008731149137020111083984375],[1494712800000,20884.0400000000008731149137020111083984375],[1494799200000,20884.0400000000008731149137020111083984375],[1494885600000,20979.169999999998253770172595977783203125],[1494972000000,20998.25999999999839928932487964630126953125],[1495058400000,20710.77000000000043655745685100555419921875],[1495144800000,20649.4000000000014551915228366851806640625],[1495231200000,20779.669999999998253770172595977783203125],[1495317600000,20779.669999999998253770172595977783203125],[1495404000000,20779.669999999998253770172595977783203125],[1495490400000,20876.81000000000130967237055301666259765625],[1495576800000,20926.40999999999985448084771633148193359375],[1495663200000,20969.72000000000116415321826934814453125],[1495749600000,21089.74000000000160071067512035369873046875],[1495836000000,21069.9300000000002910383045673370361328125],[1495922400000,21069.9300000000002910383045673370361328125],[1496008800000,21069.9300000000002910383045673370361328125],[1496095200000,21080.27999999999883584678173065185546875],[1496181600000,21052.110000000000582076609134674072265625],[1496268000000,20999.2099999999991268850862979888916015625],[1496354400000,21054.610000000000582076609134674072265625],[1496440800000,21185.29999999999927240423858165740966796875],[1496527200000,21185.29999999999927240423858165740966796875],[1496613600000,21185.29999999999927240423858165740966796875],[1496700000000,21214.68999999999869032762944698333740234375],[1496786400000,21163.06000000000130967237055301666259765625],[1496872800000,21149.49000000000160071067512035369873046875],[1496959200000,21237.93999999999869032762944698333740234375],[1497045600000,21281.47000000000116415321826934814453125],[1497132000000,21281.47000000000116415321826934814453125],[1497218400000,21281.47000000000116415321826934814453125],[1497304800000,21206.52000000000043655745685100555419921875],[1497391200000,21310.43999999999869032762944698333740234375],[1497477600000,21337.00999999999839928932487964630126953125],[1497564000000,21329.9300000000002910383045673370361328125],[1497650400000,21369.02999999999883584678173065185546875],[1497736800000,21369.02999999999883584678173065185546875],[1497823200000,21369.02999999999883584678173065185546875],[1497909600000,21507.4599999999991268850862979888916015625],[1497996000000,21499.31000000000130967237055301666259765625],[1498082400000,21444.79999999999927240423858165740966796875],[1498168800000,21429.50999999999839928932487964630126953125],[1498255200000,21404.22000000000116415321826934814453125],[1498341600000,21404.22000000000116415321826934814453125],[1498428000000,21404.22000000000116415321826934814453125],[1498514400000,21428.47000000000116415321826934814453125],[1498600800000,21416.9599999999991268850862979888916015625],[1498687200000,21460.25999999999839928932487964630126953125],[1498773600000,21300.31000000000130967237055301666259765625],[1498860000000,21366.22999999999956344254314899444580078125],[1498946400000,21366.22999999999956344254314899444580078125],[1499032800000,21366.22999999999956344254314899444580078125],[1499119200000,21516.54999999999927240423858165740966796875],[1499205600000,21479.27000000000043655745685100555419921875],[1499292000000,21479.27000000000043655745685100555419921875],[1499378400000,21379.1800000000002910383045673370361328125],[1499464800000,21418.77999999999883584678173065185546875],[1499551200000,21418.77999999999883584678173065185546875],[1499637600000,21418.77999999999883584678173065185546875],[1499724000000,21436.5999999999985448084771633148193359375],[1499810400000,21390.5400000000008731149137020111083984375],[1499896800000,21517.68999999999869032762944698333740234375],[1499983200000,21561.77000000000043655745685100555419921875],[1500069600000,21578.4300000000002910383045673370361328125],[1500156000000,21578.4300000000002910383045673370361328125],[1500242400000,21578.4300000000002910383045673370361328125],[1500328800000,21649.9000000000014551915228366851806640625],[1500415200000,21543.2099999999991268850862979888916015625],[1500501600000,21600.3199999999997089616954326629638671875],[1500588000000,21624.95000000000072759576141834259033203125],[1500674400000,21523.29999999999927240423858165740966796875],[1500760800000,21523.29999999999927240423858165740966796875],[1500847200000,21523.29999999999927240423858165740966796875],[1500933600000,21532.68999999999869032762944698333740234375],[1501020000000,21637.25999999999839928932487964630126953125],[1501106400000,21709.59000000000014551915228366851806640625],[1501192800000,21780.1500000000014551915228366851806640625],[1501279200000,21796.93999999999869032762944698333740234375],[1501365600000,21796.93999999999869032762944698333740234375],[1501452000000,21796.93999999999869032762944698333740234375],[1501538400000,21914.65999999999985448084771633148193359375],[1501624800000,21979.0999999999985448084771633148193359375],[1501711200000,21975.56000000000130967237055301666259765625],[1501797600000,22026.3499999999985448084771633148193359375],[1501884000000,22059.830000000001746229827404022216796875],[1501970400000,22059.830000000001746229827404022216796875],[1502056800000,22059.830000000001746229827404022216796875],[1502143200000,22114.9599999999991268850862979888916015625],[1502229600000,22156.77999999999883584678173065185546875],[1502316000000,22027.20000000000072759576141834259033203125],[1502402400000,21899.360000000000582076609134674072265625],[1502488800000,21885.00999999999839928932487964630126953125],[1502575200000,21885.00999999999839928932487964630126953125],[1502661600000,21885.00999999999839928932487964630126953125],[1502748000000,22015.5999999999985448084771633148193359375],[1502834400000,22002.139999999999417923390865325927734375],[1502920800000,22079.74000000000160071067512035369873046875],[1503007200000,21887.27000000000043655745685100555419921875],[1503093600000,21751.4300000000002910383045673370361328125],[1503180000000,21751.4300000000002910383045673370361328125],[1503266400000,21751.4300000000002910383045673370361328125],[1503352800000,21697.0999999999985448084771633148193359375],[1503439200000,21850.860000000000582076609134674072265625],[1503525600000,21850.86999999999898136593401432037353515625],[1503612000000,21800.77000000000043655745685100555419921875],[1503698400000,21836.8199999999997089616954326629638671875],[1503784800000,21836.8199999999997089616954326629638671875],[1503871200000,21836.8199999999997089616954326629638671875],[1503957600000,21780.9000000000014551915228366851806640625],[1504044000000,21780.9000000000014551915228366851806640625],[1504130400000,21867.9000000000014551915228366851806640625],[1504216800000,21942.080000000001746229827404022216796875],[1504303200000,21942.080000000001746229827404022216796875],[1504389600000,21942.080000000001746229827404022216796875],[1504476000000,21942.080000000001746229827404022216796875],[1504562400000,21987.56000000000130967237055301666259765625],[1504648800000,21760.139999999999417923390865325927734375],[1504735200000,21814.31000000000130967237055301666259765625],[1504821600000,21760.7099999999991268850862979888916015625],[1504908000000,21837.79999999999927240423858165740966796875],[1504994400000,21837.79999999999927240423858165740966796875],[1505080800000,21837.79999999999927240423858165740966796875],[1505167200000,22044.02000000000043655745685100555419921875],[1505253600000,22117.52999999999883584678173065185546875],[1505340000000,22128.11999999999898136593401432037353515625],[1505426400000,22181.4599999999991268850862979888916015625],[1505512800000,22181.4599999999991268850862979888916015625],[1505599200000,22181.4599999999991268850862979888916015625],[1505685600000,22181.4599999999991268850862979888916015625],[1505772000000,22346.56000000000130967237055301666259765625],[1505858400000,22374.52000000000043655745685100555419921875],[1505944800000,22389.00999999999839928932487964630126953125],[1506031200000,22384.2900000000008731149137020111083984375],[1506117600000,22335.20000000000072759576141834259033203125],[1506204000000,22335.20000000000072759576141834259033203125],[1506290400000,22335.20000000000072759576141834259033203125],[1506376800000,22259.27999999999883584678173065185546875],[1506463200000,22311.02999999999883584678173065185546875],[1506549600000,22283.0699999999997089616954326629638671875],[1506636000000,22387.5400000000008731149137020111083984375],[1506722400000,22380.1500000000014551915228366851806640625],[1506808800000,22380.1500000000014551915228366851806640625],[1506895200000,22380.1500000000014551915228366851806640625],[1506981600000,22497.02000000000043655745685100555419921875],[1507068000000,22625.2099999999991268850862979888916015625],[1507154400000,22678.70000000000072759576141834259033203125],[1507240800000,22758.2099999999991268850862979888916015625],[1507327200000,22745.9000000000014551915228366851806640625],[1507413600000,22745.9000000000014551915228366851806640625],[1507500000000,22745.9000000000014551915228366851806640625],[1507586400000,22769.81000000000130967237055301666259765625],[1507672800000,22794.8499999999985448084771633148193359375],[1507759200000,22853.59000000000014551915228366851806640625],[1507845600000,22871.79999999999927240423858165740966796875],[1507932000000,22880.86999999999898136593401432037353515625],[1508018400000,22880.86999999999898136593401432037353515625],[1508104800000,22880.86999999999898136593401432037353515625],[1508191200000,22907.1800000000002910383045673370361328125],[1508277600000,22976.080000000001746229827404022216796875],[1508364000000,23144.9000000000014551915228366851806640625],[1508450400000,23134.63000000000101863406598567962646484375],[1508536800000,23284],[1508623200000,23284],[1508709600000,23284],[1508796000000,23345.139999999999417923390865325927734375],[1508882400000,23467.77999999999883584678173065185546875],[1508968800000,23256.7099999999991268850862979888916015625],[1509055200000,23432.0999999999985448084771633148193359375],[1509141600000,23433.88000000000101863406598567962646484375],[1509228000000,23433.88000000000101863406598567962646484375],[1509318000000,23433.88000000000101863406598567962646484375],[1509404400000,23370.75999999999839928932487964630126953125],[1514070000000,24742.669999999998253770172595977783203125],[1514156400000,24742.669999999998253770172595977783203125],[1514242800000,24742.669999999998253770172595977783203125],[1514329200000,24742.669999999998253770172595977783203125],[1514415600000,24763.0400000000008731149137020111083984375],[1514502000000,24808.65999999999985448084771633148193359375],[1514588400000,24802.9599999999991268850862979888916015625],[1514674800000,24802.9599999999991268850862979888916015625],[1514761200000,24802.9599999999991268850862979888916015625],[1514847600000,24802.9599999999991268850862979888916015625],[1514934000000,24768.889999999999417923390865325927734375],[1515020400000,24874.38000000000101863406598567962646484375],[1515106800000,25063.080000000001746229827404022216796875],[1515193200000,25179.0699999999997089616954326629638671875],[1515279600000,25179.0699999999997089616954326629638671875],[1515366000000,25179.0699999999997089616954326629638671875],[1515452400000,25268.02999999999883584678173065185546875],[1515538800000,25396.7099999999991268850862979888916015625],[1515625200000,25372.63000000000101863406598567962646484375],[1515711600000,25509.8199999999997089616954326629638671875],[1515798000000,25764],[1515884400000,25764],[1515970800000,25764],[1516057200000,25803.18999999999869032762944698333740234375],[1516143600000,25950.02000000000043655745685100555419921875],[1516230000000,26009.9000000000014551915228366851806640625],[1516316400000,26027.860000000000582076609134674072265625],[1516402800000,25968.31000000000130967237055301666259765625],[1516489200000,25968.31000000000130967237055301666259765625],[1516575600000,25968.31000000000130967237055301666259765625],[1516662000000,26142.6800000000002910383045673370361328125],[1516748400000,26187.29999999999927240423858165740966796875],[1516834800000,26245.68999999999869032762944698333740234375],[1516921200000,26427.2900000000008731149137020111083984375],[1517007600000,26486.68999999999869032762944698333740234375],[1517094000000,26486.68999999999869032762944698333740234375],[1517180400000,26486.68999999999869032762944698333740234375],[1517266800000,26525.7900000000008731149137020111083984375],[1517353200000,26200.669999999998253770172595977783203125],[1517439600000,26210.06000000000130967237055301666259765625],[1517526000000,26104.54999999999927240423858165740966796875],[1517612400000,25854.330000000001746229827404022216796875],[1517698800000,25854.330000000001746229827404022216796875],[1517785200000,25854.330000000001746229827404022216796875],[1517871600000,25246],[1517958000000,24530.20000000000072759576141834259033203125],[1518044400000,25213.40999999999985448084771633148193359375],[1518130800000,24564.5999999999985448084771633148193359375],[1518217200000,23545.49000000000160071067512035369873046875],[1518303600000,23545.49000000000160071067512035369873046875],[1518390000000,23545.49000000000160071067512035369873046875],[1518476400000,24615.7099999999991268850862979888916015625],[1518562800000,24488.639999999999417923390865325927734375],[1518649200000,24681.84000000000014551915228366851806640625],[1518735600000,24986.34000000000014551915228366851806640625],[1518822000000,25367.610000000000582076609134674072265625],[1518908400000,25367.610000000000582076609134674072265625],[1518994800000,25367.610000000000582076609134674072265625],[1519081200000,25219.38000000000101863406598567962646484375],[1519167600000,25132.97000000000116415321826934814453125],[1519254000000,25045.36999999999898136593401432037353515625],[1519340400000,25114.72999999999956344254314899444580078125],[1519426800000,25104.18999999999869032762944698333740234375],[1519513200000,25104.18999999999869032762944698333740234375],[1519599600000,25104.18999999999869032762944698333740234375],[1519686000000,25609.77999999999883584678173065185546875],[1519772400000,25601.97999999999956344254314899444580078125],[1519858800000,25357.70000000000072759576141834259033203125],[1519945200000,25029.72000000000116415321826934814453125],[1520031600000,24469.88000000000101863406598567962646484375],[1520118000000,24469.88000000000101863406598567962646484375],[1520204400000,24469.88000000000101863406598567962646484375],[1520290800000,24718.97999999999956344254314899444580078125],[1520377200000,24728.47999999999956344254314899444580078125],[1520463600000,24586.1800000000002910383045673370361328125],[1520550000000,24766.5],[1520636400000,25220.06000000000130967237055301666259765625],[1520722800000,25220.06000000000130967237055301666259765625],[1520809200000,25220.06000000000130967237055301666259765625],[1520895600000,25204.65999999999985448084771633148193359375],[1520982000000,25197.63000000000101863406598567962646484375],[1521068400000,24764.830000000001746229827404022216796875],[1521154800000,24944.47999999999956344254314899444580078125],[1521241200000,24968.1500000000014551915228366851806640625],[1521327600000,24968.1500000000014551915228366851806640625],[1521414000000,24968.1500000000014551915228366851806640625],[1521500400000,24492.25],[1521586800000,24698.860000000000582076609134674072265625],[1521673200000,24827.00999999999839928932487964630126953125],[1521759600000,24425.8499999999985448084771633148193359375],[1521846000000,24031.27000000000043655745685100555419921875],[1521932400000,24031.27000000000043655745685100555419921875],[1522015200000,24031.27000000000043655745685100555419921875],[1522101600000,23936.56000000000130967237055301666259765625],[1522188000000,24369.11999999999898136593401432037353515625],[1522274400000,23979.52999999999883584678173065185546875],[1522360800000,24107.40999999999985448084771633148193359375],[1522447200000,24107.40999999999985448084771633148193359375],[1522533600000,24107.40999999999985448084771633148193359375],[1522620000000,24107.40999999999985448084771633148193359375],[1522706400000,24107.40999999999985448084771633148193359375],[1522792800000,23725.360000000000582076609134674072265625],[1522879200000,23983.9300000000002910383045673370361328125],[1522965600000,24533.669999999998253770172595977783203125],[1523052000000,24057.5],[1523311200000,24277.27000000000043655745685100555419921875],[1523397600000,24271.63000000000101863406598567962646484375],[1523484000000,24323.5],[1523570400000,24509.0999999999985448084771633148193359375],[1523656800000,24447.36999999999898136593401432037353515625],[1523743200000,24447.36999999999898136593401432037353515625],[1523829600000,24447.36999999999898136593401432037353515625],[1523916000000,24562.5699999999997089616954326629638671875],[1524002400000,24823.93999999999869032762944698333740234375],[1524088800000,24779.54999999999927240423858165740966796875],[1524175200000,24606.139999999999417923390865325927734375],[1524261600000,24455.02000000000043655745685100555419921875],[1524348000000,24455.02000000000043655745685100555419921875],[1524434400000,24455.02000000000043655745685100555419921875],[1524607200000,24190.72000000000116415321826934814453125],[1524693600000,23924.1500000000014551915228366851806640625],[1524780000000,24252.110000000000582076609134674072265625],[1524866400000,24228.610000000000582076609134674072265625],[1524952800000,24228.610000000000582076609134674072265625],[1525039200000,24228.610000000000582076609134674072265625],[1525125600000,24469.36999999999898136593401432037353515625],[1525212000000,24469.36999999999898136593401432037353515625],[1525298400000,24033.9000000000014551915228366851806640625],[1525384800000,23733.63000000000101863406598567962646484375],[1525471200000,23960.77000000000043655745685100555419921875],[1525557600000,23960.77000000000043655745685100555419921875],[1525644000000,23960.77000000000043655745685100555419921875],[1525730400000,24466.0400000000008731149137020111083984375],[1525816800000,24466.0400000000008731149137020111083984375],[1525903200000,24403.830000000001746229827404022216796875],[1525989600000,24643.889999999999417923390865325927734375],[1526076000000,24821.139999999999417923390865325927734375],[1526162400000,24821.139999999999417923390865325927734375],[1526248800000,24821.139999999999417923390865325927734375],[1526335200000,24928.9599999999991268850862979888916015625],[1526421600000,24719.15999999999985448084771633148193359375],[1526508000000,24687.9000000000014551915228366851806640625],[1526594400000,24676.93999999999869032762944698333740234375],[1526680800000,24735.5999999999985448084771633148193359375],[1526767200000,24735.5999999999985448084771633148193359375],[1526853600000,24735.5999999999985448084771633148193359375],[1526940000000,25023.9300000000002910383045673370361328125],[1527026400000,25019.81000000000130967237055301666259765625],[1527112800000,24745.77000000000043655745685100555419921875],[1527199200000,24808.1500000000014551915228366851806640625],[1527285600000,24783.72999999999956344254314899444580078125],[1527372000000,24783.72999999999956344254314899444580078125],[1527458400000,24783.72999999999956344254314899444580078125],[1527544800000,24753.09000000000014551915228366851806640625],[1527631200000,24589.65999999999985448084771633148193359375],[1527717600000,24514.169999999998253770172595977783203125],[1527804000000,24507.4000000000014551915228366851806640625],[1527890400000,24599.2900000000008731149137020111083984375],[1527976800000,24599.2900000000008731149137020111083984375],[1528063200000,24599.2900000000008731149137020111083984375],[1528149600000,24825.080000000001746229827404022216796875],[1528236000000,24817.61999999999898136593401432037353515625],[1528322400000,24896.52999999999883584678173065185546875],[1528408800000,25247.45000000000072759576141834259033203125],[1528495200000,25217.54999999999927240423858165740966796875],[1528581600000,25217.54999999999927240423858165740966796875],[1528668000000,25217.54999999999927240423858165740966796875],[1528754400000,25330.3199999999997089616954326629638671875],[1528840800000,25326.22000000000116415321826934814453125],[1528927200000,25329.2099999999991268850862979888916015625],[1529013600000,25313.15999999999985448084771633148193359375],[1529100000000,25006.0400000000008731149137020111083984375],[1529186400000,25006.0400000000008731149137020111083984375],[1529272800000,25006.0400000000008731149137020111083984375],[1529359200000,24849.3199999999997089616954326629638671875],[1529445600000,24601.9300000000002910383045673370361328125],[1529532000000,24696.09000000000014551915228366851806640625],[1529618400000,24517.15999999999985448084771633148193359375],[1529704800000,24642.79999999999927240423858165740966796875],[1529791200000,24642.79999999999927240423858165740966796875],[1529877600000,24642.79999999999927240423858165740966796875],[1529964000000,24285.84000000000014551915228366851806640625],[1530050400000,24318.9000000000014551915228366851806640625],[1530136800000,24515.43999999999869032762944698333740234375],[1530223200000,24060.06000000000130967237055301666259765625],[1530309600000,24445.25999999999839928932487964630126953125],[1530396000000,24445.25999999999839928932487964630126953125],[1530482400000,24445.25999999999839928932487964630126953125],[1530568800000,24118.6800000000002910383045673370361328125],[1530655200000,24383.31000000000130967237055301666259765625],[1530741600000,24174.8199999999997089616954326629638671875],[1530828000000,24174.8199999999997089616954326629638671875],[1530914400000,24363.56000000000130967237055301666259765625],[1531000800000,24363.56000000000130967237055301666259765625],[1531087200000,24363.56000000000130967237055301666259765625],[1531173600000,24647.90999999999985448084771633148193359375],[1531260000000,24910.1500000000014551915228366851806640625],[1531346400000,24762.65999999999985448084771633148193359375],[1531432800000,24858.6800000000002910383045673370361328125],[1531519200000,24948.24000000000160071067512035369873046875],[1531605600000,24948.24000000000160071067512035369873046875],[1531692000000,24948.24000000000160071067512035369873046875],[1531778400000,25022.889999999999417923390865325927734375],[1531864800000,25014.22000000000116415321826934814453125],[1531951200000,25127.81000000000130967237055301666259765625],[1532037600000,25107.20000000000072759576141834259033203125],[1532124000000,25060.3499999999985448084771633148193359375],[1532210400000,25060.3499999999985448084771633148193359375],[1532296800000,25060.3499999999985448084771633148193359375],[1532383200000,25043.47999999999956344254314899444580078125],[1532469600000,25187.5400000000008731149137020111083984375],[1532556000000,25145.47999999999956344254314899444580078125],[1532642400000,25545.79999999999927240423858165740966796875],[1532728800000,25533.5699999999997089616954326629638671875],[1532815200000,25533.5699999999997089616954326629638671875],[1532901600000,25533.5699999999997089616954326629638671875],[1532988000000,25429.63000000000101863406598567962646484375],[1533074400000,25432.90999999999985448084771633148193359375],[1533160800000,25452.77000000000043655745685100555419921875],[1533247200000,25215.59000000000014551915228366851806640625],[1533333600000,25362.02999999999883584678173065185546875],[1533420000000,25362.02999999999883584678173065185546875],[1533506400000,25362.02999999999883584678173065185546875],[1533592800000,25417.11999999999898136593401432037353515625],[1533679200000,25654.22999999999956344254314899444580078125],[1533765600000,25585.65999999999985448084771633148193359375],[1533852000000,25589.22999999999956344254314899444580078125],[1533938400000,25313.97000000000116415321826934814453125],[1534024800000,25313.97000000000116415321826934814453125],[1534111200000,25313.97000000000116415321826934814453125],[1534197600000,25363.00999999999839928932487964630126953125],[1534284000000,25243.24000000000160071067512035369873046875],[1534370400000,25024.45000000000072759576141834259033203125],[1534456800000,25475.4300000000002910383045673370361328125],[1534543200000,25534.1800000000002910383045673370361328125],[1534629600000,25534.1800000000002910383045673370361328125],[1534716000000,25534.1800000000002910383045673370361328125],[1534802400000,25759.68999999999869032762944698333740234375],[1534888800000,25843.50999999999839928932487964630126953125],[1534975200000,25801.669999999998253770172595977783203125],[1535061600000,25720.2900000000008731149137020111083984375],[1535148000000,25731.27999999999883584678173065185546875],[1535234400000,25731.27999999999883584678173065185546875],[1535320800000,25731.27999999999883584678173065185546875],[1535407200000,26010.5],[1535493600000,26096.5699999999997089616954326629638671875],[1535580000000,26096.5699999999997089616954326629638671875],[1535666400000,26060.50999999999839928932487964630126953125],[1535752800000,26026.74000000000160071067512035369873046875],[1535839200000,26026.74000000000160071067512035369873046875],[1535925600000,26026.74000000000160071067512035369873046875],[1536012000000,25964.8199999999997089616954326629638671875],[1536098400000,25879.639999999999417923390865325927734375],[1536184800000,25923.11999999999898136593401432037353515625],[1536271200000,25992.99000000000160071067512035369873046875],[1536357600000,25961.65999999999985448084771633148193359375],[1536444000000,25961.65999999999985448084771633148193359375],[1536530400000,25961.65999999999985448084771633148193359375],[1536616800000,25953.09000000000014551915228366851806640625],[1536703200000,25883.81000000000130967237055301666259765625],[1536789600000,25982.29999999999927240423858165740966796875],[1536876000000,26184.5999999999985448084771633148193359375],[1536962400000,26151.77999999999883584678173065185546875],[1537048800000,26151.77999999999883584678173065185546875],[1537135200000,26151.77999999999883584678173065185546875],[1537221600000,26164.18999999999869032762944698333740234375],[1537308000000,26124.7099999999991268850862979888916015625],[1537394400000,26374.639999999999417923390865325927734375],[1537480800000,26616.860000000000582076609134674072265625],[1537567200000,26716.36999999999898136593401432037353515625],[1537653600000,26716.36999999999898136593401432037353515625],[1537740000000,26716.36999999999898136593401432037353515625],[1537826400000,26623.93999999999869032762944698333740234375],[1537912800000,26604.77000000000043655745685100555419921875],[1537999200000,26518.18999999999869032762944698333740234375],[1538085600000,26446.27000000000043655745685100555419921875],[1538172000000,26410.8199999999997089616954326629638671875],[1538258400000,26410.8199999999997089616954326629638671875],[1538344800000,26410.8199999999997089616954326629638671875],[1538431200000,26704.669999999998253770172595977783203125],[1538517600000,26671.919999999998253770172595977783203125],[1538604000000,26931.7900000000008731149137020111083984375],[1538690400000,26636.81000000000130967237055301666259765625],[1538776800000,26579.2900000000008731149137020111083984375],[1538863200000,26579.2900000000008731149137020111083984375],[1538949600000,26579.2900000000008731149137020111083984375],[1539036000000,26451.75999999999839928932487964630126953125],[1539122400000,26461.84000000000014551915228366851806640625],[1539208800000,26162.419999999998253770172595977783203125],[1539295200000,25585.25999999999839928932487964630126953125],[1539381600000,25312.919999999998253770172595977783203125],[1539468000000,25312.919999999998253770172595977783203125],[1539554400000,25312.919999999998253770172595977783203125],[1539640800000,25272.09000000000014551915228366851806640625],[1539727200000,25514.06000000000130967237055301666259765625],[1539813600000,25572.56000000000130967237055301666259765625],[1539900000000,25519.79999999999927240423858165740966796875],[1539986400000,25563.8499999999985448084771633148193359375],[1540072800000,25563.8499999999985448084771633148193359375],[1540159200000,25563.8499999999985448084771633148193359375],[1540245600000,25356.139999999999417923390865325927734375],[1540332000000,24824.27000000000043655745685100555419921875],[1540418400000,25168.9300000000002910383045673370361328125],[1540504800000,24844.04999999999927240423858165740966796875],[1540591200000,24605.38000000000101863406598567962646484375],[1540677600000,24605.38000000000101863406598567962646484375],[1540767600000,24605.38000000000101863406598567962646484375],[1540854000000,25007.45000000000072759576141834259033203125],[1540940400000,25007.45000000000072759576141834259033203125],[1541026800000,25156.54999999999927240423858165740966796875],[1541113200000,25156.54999999999927240423858165740966796875],[1541199600000,25296.27000000000043655745685100555419921875],[1541286000000,25296.27000000000043655745685100555419921875],[1541372400000,25296.27000000000043655745685100555419921875],[1541458800000,25290.610000000000582076609134674072265625],[1541545200000,25522.61999999999898136593401432037353515625],[1541631600000,25810.5400000000008731149137020111083984375],[1541718000000,26146.7099999999991268850862979888916015625],[1541804400000,26004.27999999999883584678173065185546875],[1541890800000,26004.27999999999883584678173065185546875],[1541977200000,26004.27999999999883584678173065185546875],[1542063600000,25760.02000000000043655745685100555419921875],[1542150000000,25402.43999999999869032762944698333740234375],[1542236400000,25369.93999999999869032762944698333740234375],[1542322800000,24946.65999999999985448084771633148193359375],[1542409200000,25321.0400000000008731149137020111083984375],[1542495600000,25321.0400000000008731149137020111083984375],[1542582000000,25321.0400000000008731149137020111083984375],[1542668400000,25230.1800000000002910383045673370361328125],[1542754800000,24422.52000000000043655745685100555419921875],[1542841200000,24591.15999999999985448084771633148193359375],[1542927600000,24464.68999999999869032762944698333740234375],[1543014000000,24356.40999999999985448084771633148193359375],[1543100400000,24356.40999999999985448084771633148193359375],[1543186800000,24356.40999999999985448084771633148193359375],[1543273200000,24653.04999999999927240423858165740966796875],[1543359600000,24566.63000000000101863406598567962646484375],[1543446000000,24877.18999999999869032762944698333740234375],[1543532400000,25311.889999999999417923390865325927734375],[1543618800000,25336.0699999999997089616954326629638671875],[1543705200000,25336.0699999999997089616954326629638671875],[1543791600000,25336.0699999999997089616954326629638671875],[1543878000000,25815.65999999999985448084771633148193359375],[1543964400000,25631.2099999999991268850862979888916015625],[1544050800000,25027.0699999999997089616954326629638671875],[1544137200000,24581.56000000000130967237055301666259765625],[1544223600000,24891.9300000000002910383045673370361328125],[1544310000000,24891.9300000000002910383045673370361328125],[1544396400000,24891.9300000000002910383045673370361328125],[1544482800000,24250.0400000000008731149137020111083984375],[1544569200000,24626.18999999999869032762944698333740234375],[1544655600000,24708.84000000000014551915228366851806640625],[1544742000000,24714.9599999999991268850862979888916015625],[1544828400000,24390.56000000000130967237055301666259765625],[1544914800000,24390.56000000000130967237055301666259765625],[1545001200000,24390.56000000000130967237055301666259765625],[1545087600000,23964.40999999999985448084771633148193359375],[1545174000000,23885.49000000000160071067512035369873046875],[1545260400000,23864.88000000000101863406598567962646484375],[1545346800000,23236.25],[1545433200000,23146.72000000000116415321826934814453125],[1545519600000,23146.72000000000116415321826934814453125],[1545606000000,23146.72000000000116415321826934814453125],[1545692400000,23146.72000000000116415321826934814453125],[1545778800000,23146.72000000000116415321826934814453125],[1545865200000,23146.72000000000116415321826934814453125],[1545951600000,22432.06000000000130967237055301666259765625],[1546038000000,23171.22000000000116415321826934814453125],[1546124400000,23171.22000000000116415321826934814453125],[1546210800000,23171.22000000000116415321826934814453125],[1546297200000,23253.81000000000130967237055301666259765625],[1546383600000,23253.81000000000130967237055301666259765625],[1546470000000,23192.15999999999985448084771633148193359375],[1546556400000,22784.360000000000582076609134674072265625],[1546642800000,23106.830000000001746229827404022216796875],[1546729200000,23106.830000000001746229827404022216796875],[1546815600000,23106.830000000001746229827404022216796875],[1546902000000,23628.3199999999997089616954326629638671875],[1546988400000,23685.74000000000160071067512035369873046875],[1547074800000,23901.09000000000014551915228366851806640625],[1547161200000,23756.47000000000116415321826934814453125],[1547247600000,23851.40999999999985448084771633148193359375],[1547334000000,23851.40999999999985448084771633148193359375],[1547420400000,23851.40999999999985448084771633148193359375],[1547506800000,23907.9000000000014551915228366851806640625],[1547593200000,23928.75],[1547679600000,24216.3499999999985448084771633148193359375],[1547766000000,24173.5400000000008731149137020111083984375],[1547852400000,24506.47999999999956344254314899444580078125],[1547938800000,24506.47999999999956344254314899444580078125],[1548025200000,24506.47999999999956344254314899444580078125],[1548111600000,24706.3499999999985448084771633148193359375],[1548198000000,24490.9000000000014551915228366851806640625],[1548284400000,24655.4000000000014551915228366851806640625],[1548370800000,24581.18999999999869032762944698333740234375],[1548457200000,24824.81000000000130967237055301666259765625],[1548543600000,24824.81000000000130967237055301666259765625],[1548630000000,24824.81000000000130967237055301666259765625],[1548716400000,24374.15999999999985448084771633148193359375],[1548802800000,24582.25999999999839928932487964630126953125],[1548889200000,24839.3499999999985448084771633148193359375],[1548975600000,24913.06000000000130967237055301666259765625],[1549062000000,25152.9300000000002910383045673370361328125],[1549148400000,25152.9300000000002910383045673370361328125],[1549234800000,25152.9300000000002910383045673370361328125],[1549321200000,25040.56000000000130967237055301666259765625],[1549407600000,25355.22000000000116415321826934814453125],[1549494000000,25326.22999999999956344254314899444580078125],[1549580400000,25254.9000000000014551915228366851806640625],[1549666800000,24959.04999999999927240423858165740966796875],[1549753200000,24959.04999999999927240423858165740966796875],[1549839600000,24959.04999999999927240423858165740966796875],[1549926000000,25116.1500000000014551915228366851806640625],[1550012400000,25274.77000000000043655745685100555419921875],[1550098800000,25561.06000000000130967237055301666259765625],[1550185200000,25427.72000000000116415321826934814453125],[1550271600000,25741.610000000000582076609134674072265625],[1550358000000,25741.610000000000582076609134674072265625],[1550444400000,25741.610000000000582076609134674072265625],[1550530800000,25883.25],[1550617200000,25891.00999999999839928932487964630126953125],[1550703600000,25886.06000000000130967237055301666259765625],[1550790000000,25846.139999999999417923390865325927734375],[1550876400000,25975.81000000000130967237055301666259765625],[1550962800000,25975.81000000000130967237055301666259765625],[1551049200000,25975.81000000000130967237055301666259765625],[1551135600000,26200.6800000000002910383045673370361328125],[1551222000000,26055.47999999999956344254314899444580078125],[1551308400000,25903.2900000000008731149137020111083984375],[1551394800000,25971.50999999999839928932487964630126953125],[1551481200000,26045.11999999999898136593401432037353515625],[1551567600000,26045.11999999999898136593401432037353515625],[1551654000000,26045.11999999999898136593401432037353515625],[1551740400000,26050.3199999999997089616954326629638671875],[1551826800000,25793.56000000000130967237055301666259765625],[1551913200000,25796.3199999999997089616954326629638671875],[1551999600000,25414.830000000001746229827404022216796875],[1552086000000,25302.639999999999417923390865325927734375],[1552172400000,25302.639999999999417923390865325927734375],[1552258800000,25302.639999999999417923390865325927734375],[1552345200000,25566.7099999999991268850862979888916015625],[1552431600000,25555.74000000000160071067512035369873046875],[1552518000000,25741.639999999999417923390865325927734375],[1552604400000,25703.06000000000130967237055301666259765625],[1552690800000,25776.18999999999869032762944698333740234375],[1552777200000,25776.18999999999869032762944698333740234375],[1552863600000,25776.18999999999869032762944698333740234375],[1552950000000,25861.11999999999898136593401432037353515625],[1553036400000,26035.8499999999985448084771633148193359375],[1553122800000,25808.2900000000008731149137020111083984375],[1553209200000,25902.84000000000014551915228366851806640625],[1553295600000,25674.3499999999985448084771633148193359375],[1553382000000,25674.3499999999985448084771633148193359375],[1553468400000,25674.3499999999985448084771633148193359375],[1553554800000,25550.6500000000014551915228366851806640625],[1553641200000,25768.419999999998253770172595977783203125],[1553727600000,25561.52000000000043655745685100555419921875],[1553814000000,25642.86999999999898136593401432037353515625],[1553900400000,25840.110000000000582076609134674072265625],[1553986800000,25840.110000000000582076609134674072265625],[1554069600000,25840.110000000000582076609134674072265625],[1554156000000,26166.5],[1554242400000,26185.65999999999985448084771633148193359375],[1554328800000,26185.88000000000101863406598567962646484375],[1554415200000,26352.47000000000116415321826934814453125],[1554501600000,26439.65999999999985448084771633148193359375],[1554588000000,26439.65999999999985448084771633148193359375],[1554674400000,26439.65999999999985448084771633148193359375],[1554760800000,26285.25],[1554847200000,26147.5699999999997089616954326629638671875],[1554933600000,26123.9000000000014551915228366851806640625],[1555020000000,26201.50999999999839928932487964630126953125],[1555106400000,26369.1800000000002910383045673370361328125],[1555192800000,26369.1800000000002910383045673370361328125],[1555279200000,26369.1800000000002910383045673370361328125],[1555365600000,26369.4000000000014551915228366851806640625],[1555452000000,26443.02000000000043655745685100555419921875],[1555538400000,26404.860000000000582076609134674072265625],[1555624800000,26489.95000000000072759576141834259033203125],[1555711200000,26489.95000000000072759576141834259033203125],[1555797600000,26489.95000000000072759576141834259033203125],[1555884000000,26489.95000000000072759576141834259033203125],[1555970400000,26489.95000000000072759576141834259033203125],[1556056800000,26572.18999999999869032762944698333740234375],[1556143200000,26627.2900000000008731149137020111083984375],[1556229600000,26353.11999999999898136593401432037353515625],[1556316000000,26413.22999999999956344254314899444580078125],[1556402400000,26413.22999999999956344254314899444580078125],[1556488800000,26413.22999999999956344254314899444580078125],[1556575200000,26552.860000000000582076609134674072265625],[1556661600000,26521.86999999999898136593401432037353515625],[1556748000000,26521.86999999999898136593401432037353515625],[1556834400000,26442.18999999999869032762944698333740234375],[1556920800000,26388.5999999999985448084771633148193359375],[1557007200000,26388.5999999999985448084771633148193359375],[1557093600000,26388.5999999999985448084771633148193359375],[1557180000000,26221.9000000000014551915228366851806640625],[1557266400000,26105.6500000000014551915228366851806640625],[1557352800000,26105.6500000000014551915228366851806640625],[1557439200000,25662.38000000000101863406598567962646484375],[1557525600000,25637.02999999999883584678173065185546875],[1557612000000,25637.02999999999883584678173065185546875],[1557698400000,25637.02999999999883584678173065185546875],[1557784800000,25381.22000000000116415321826934814453125],[1557871200000,25494.04999999999927240423858165740966796875],[1557957600000,25509.360000000000582076609134674072265625],[1558044000000,25845.0400000000008731149137020111083984375],[1558130400000,25722.36999999999898136593401432037353515625],[1558216800000,25722.36999999999898136593401432037353515625],[1558303200000,25722.36999999999898136593401432037353515625],[1558389600000,25673.20000000000072759576141834259033203125],[1558476000000,25816.24000000000160071067512035369873046875],[1558562400000,25868.360000000000582076609134674072265625],[1558648800000,25414.29999999999927240423858165740966796875],[1558735200000,25596.1800000000002910383045673370361328125],[1558821600000,25596.1800000000002910383045673370361328125],[1558908000000,25596.1800000000002910383045673370361328125],[1558994400000,25585.68999999999869032762944698333740234375],[1559080800000,25670.080000000001746229827404022216796875],[1559167200000,25174.79999999999927240423858165740966796875],[1559253600000,25197.38000000000101863406598567962646484375],[1559340000000,24875.77999999999883584678173065185546875],[1559426400000,24875.77999999999883584678173065185546875],[1559512800000,24875.77999999999883584678173065185546875],[1559599200000,24794.360000000000582076609134674072265625],[1559685600000,25108.04999999999927240423858165740966796875],[1559772000000,25430.95000000000072759576141834259033203125],[1559858400000,25554.110000000000582076609134674072265625],[1559944800000,25940.93999999999869032762944698333740234375],[1560031200000,25940.93999999999869032762944698333740234375],[1560117600000,25940.93999999999869032762944698333740234375],[1560204000000,26155.68999999999869032762944698333740234375],[1560290400000,26151.830000000001746229827404022216796875],[1560376800000,26023.47999999999956344254314899444580078125],[1560463200000,26048.86999999999898136593401432037353515625],[1560549600000,26032.419999999998253770172595977783203125],[1560636000000,26032.419999999998253770172595977783203125],[1560722400000,26032.419999999998253770172595977783203125],[1560808800000,26122.79999999999927240423858165740966796875],[1560895200000,26415.68999999999869032762944698333740234375],[1560981600000,26516.25],[1561068000000,26730],[1561154400000,26758.22999999999956344254314899444580078125],[1561240800000,26758.22999999999956344254314899444580078125],[1561327200000,26758.22999999999956344254314899444580078125],[1561413600000,26780.4300000000002910383045673370361328125],[1561500000000,26622.360000000000582076609134674072265625],[1561586400000,26583.47999999999956344254314899444580078125],[1561672800000,26507.31000000000130967237055301666259765625],[1561759200000,26566.9000000000014551915228366851806640625],[1561845600000,26566.9000000000014551915228366851806640625],[1561932000000,26566.9000000000014551915228366851806640625],[1562018400000,26828.8199999999997089616954326629638671875],[1562104800000,26680.84000000000014551915228366851806640625],[1562191200000,26842.97000000000116415321826934814453125],[1562277600000,26966],[1562364000000,26966],[1562450400000,26966],[1562536800000,26966],[1562623200000,26832.419999999998253770172595977783203125],[1562709600000,26696.99000000000160071067512035369873046875],[1562796000000,26947.52999999999883584678173065185546875],[1562882400000,26965.3499999999985448084771633148193359375],[1562968800000,27222.080000000001746229827404022216796875],[1563055200000,27222.080000000001746229827404022216796875],[1563141600000,27222.080000000001746229827404022216796875],[1563228000000,27314.47000000000116415321826934814453125],[1563314400000,27358.34000000000014551915228366851806640625],[1563400800000,27303.15999999999985448084771633148193359375],[1563487200000,27195.13000000000101863406598567962646484375],[1563573600000,27304.72999999999956344254314899444580078125],[1563660000000,27304.72999999999956344254314899444580078125],[1563746400000,27304.72999999999956344254314899444580078125],[1563832800000,27170.1800000000002910383045673370361328125],[1563919200000,27227.47999999999956344254314899444580078125],[1564005600000,27282.5999999999985448084771633148193359375],[1564092000000,27164.45000000000072759576141834259033203125],[1564178400000,27163.1500000000014551915228366851806640625],[1564264800000,27163.1500000000014551915228366851806640625],[1564351200000,27163.1500000000014551915228366851806640625],[1564437600000,27202.639999999999417923390865325927734375],[1564524000000,27157.8199999999997089616954326629638671875],[1564610400000,27240.6500000000014551915228366851806640625],[1564696800000,26950.11999999999898136593401432037353515625],[1564783200000,26370.74000000000160071067512035369873046875],[1564869600000,26370.74000000000160071067512035369873046875],[1564956000000,26370.74000000000160071067512035369873046875],[1565042400000,25969.169999999998253770172595977783203125],[1565128800000,25799.5999999999985448084771633148193359375],[1565215200000,25645.6500000000014551915228366851806640625],[1565301600000,26159.360000000000582076609134674072265625],[1565388000000,26261.22999999999956344254314899444580078125],[1565474400000,26261.22999999999956344254314899444580078125],[1565560800000,26261.22999999999956344254314899444580078125],[1565647200000,26084.6500000000014551915228366851806640625],[1565733600000,26314.52000000000043655745685100555419921875],[1565820000000,25830.49000000000160071067512035369873046875],[1565906400000,25564.22999999999956344254314899444580078125],[1565992800000,25740.59000000000014551915228366851806640625],[1566079200000,25740.59000000000014551915228366851806640625],[1566165600000,25740.59000000000014551915228366851806640625],[1566252000000,26093.36999999999898136593401432037353515625],[1566338400000,26068.1800000000002910383045673370361328125],[1566424800000,26175.830000000001746229827404022216796875],[1566511200000,26303.330000000001746229827404022216796875],[1566597600000,26215.97000000000116415321826934814453125],[1566684000000,26215.97000000000116415321826934814453125],[1566770400000,26215.97000000000116415321826934814453125],[1566856800000,25776.34000000000014551915228366851806640625],[1566943200000,25989.15999999999985448084771633148193359375],[1567029600000,25817.389999999999417923390865325927734375],[1567116000000,25817.389999999999417923390865325927734375],[1567202400000,26478.54999999999927240423858165740966796875],[1567288800000,26478.54999999999927240423858165740966796875],[1567375200000,26478.54999999999927240423858165740966796875],[1567461600000,26403.27999999999883584678173065185546875],[1567548000000,25991.0999999999985448084771633148193359375],[1567634400000,26251.90999999999985448084771633148193359375],[1567720800000,26800.22999999999956344254314899444580078125],[1567807200000,26789.38000000000101863406598567962646484375],[1567893600000,26789.38000000000101863406598567962646484375],[1567980000000,26789.38000000000101863406598567962646484375],[1568066400000,26871.52999999999883584678173065185546875],[1568152800000,26732.74000000000160071067512035369873046875],[1568239200000,26938.52000000000043655745685100555419921875],[1568325600000,27236.77999999999883584678173065185546875],[1568412000000,27212.669999999998253770172595977783203125],[1568498400000,27212.669999999998253770172595977783203125],[1568584800000,27212.669999999998253770172595977783203125],[1568671200000,27110.5699999999997089616954326629638671875],[1568757600000,27022.919999999998253770172595977783203125],[1568844000000,27061.56000000000130967237055301666259765625],[1568930400000,27216.86999999999898136593401432037353515625],[1569016800000,27164.2099999999991268850862979888916015625],[1569103200000,27164.2099999999991268850862979888916015625],[1569189600000,27164.2099999999991268850862979888916015625],[1569276000000,26847.580000000001746229827404022216796875],[1569362400000,27006.22000000000116415321826934814453125],[1569448800000,26824.90999999999985448084771633148193359375],[1569535200000,26921.139999999999417923390865325927734375],[1569621600000,26908.81000000000130967237055301666259765625],[1569708000000,26908.81000000000130967237055301666259765625],[1569794400000,26908.81000000000130967237055301666259765625],[1569880800000,26931.389999999999417923390865325927734375],[1569967200000,26804.54999999999927240423858165740966796875],[1570053600000,26274.49000000000160071067512035369873046875],[1570140000000,25799.75999999999839928932487964630126953125],[1570226400000,26376.13000000000101863406598567962646484375],[1570312800000,26376.13000000000101863406598567962646484375],[1570399200000,26376.13000000000101863406598567962646484375],[1570485600000,26511.2099999999991268850862979888916015625],[1570572000000,26185.49000000000160071067512035369873046875],[1570658400000,26295.02000000000043655745685100555419921875],[1570744800000,26494.24000000000160071067512035369873046875],[1570831200000,26898.669999999998253770172595977783203125],[1570917600000,26898.669999999998253770172595977783203125],[1571004000000,26898.669999999998253770172595977783203125],[1571090400000,26836.8199999999997089616954326629638671875],[1571176800000,26984.1800000000002910383045673370361328125],[1571263200000,26949.75999999999839928932487964630126953125],[1571349600000,27099.25999999999839928932487964630126953125],[1571436000000,26958.36999999999898136593401432037353515625],[1571522400000,26958.36999999999898136593401432037353515625],[1571608800000,26958.36999999999898136593401432037353515625],[1571695200000,26773.68999999999869032762944698333740234375],[1571781600000,26813.639999999999417923390865325927734375],[1571868000000,26826.9300000000002910383045673370361328125],[1571954400000,26753.639999999999417923390865325927734375],[1572040800000,26882.61999999999898136593401432037353515625],[1572127200000,26882.61999999999898136593401432037353515625],[1572217200000,26882.61999999999898136593401432037353515625],[1572303600000,27134.40999999999985448084771633148193359375],[1572390000000,27127.72000000000116415321826934814453125],[1572476400000,27062.7900000000008731149137020111083984375],[1572562800000,27021.360000000000582076609134674072265625],[1572649200000,27021.360000000000582076609134674072265625],[1572735600000,27021.360000000000582076609134674072265625],[1572822000000,27021.360000000000582076609134674072265625],[1572908400000,27468.5699999999997089616954326629638671875],[1572994800000,27475.74000000000160071067512035369873046875],[1573081200000,27504.81000000000130967237055301666259765625],[1573167600000,27695.0400000000008731149137020111083984375],[1573254000000,27626.06000000000130967237055301666259765625],[1573340400000,27626.06000000000130967237055301666259765625],[1573426800000,27626.06000000000130967237055301666259765625],[1573513200000,27589.15999999999985448084771633148193359375],[1573599600000,27742.139999999999417923390865325927734375],[1573686000000,27684.18999999999869032762944698333740234375],[1573772400000,27796.2099999999991268850862979888916015625],[1573858800000,27894.02000000000043655745685100555419921875],[1573945200000,27894.02000000000043655745685100555419921875],[1574031600000,27894.02000000000043655745685100555419921875],[1574118000000,28009.830000000001746229827404022216796875],[1574204400000,27987.5],[1574290800000,27852.080000000001746229827404022216796875],[1574377200000,27780.02999999999883584678173065185546875],[1574463600000,27849.22999999999956344254314899444580078125],[1574550000000,27849.22999999999956344254314899444580078125],[1574636400000,27849.22999999999956344254314899444580078125],[1574722800000,28016.7900000000008731149137020111083984375],[1574809200000,28091.47999999999956344254314899444580078125],[1574895600000,28091.49000000000160071067512035369873046875],[1574982000000,28164],[1575068400000,28113.6800000000002910383045673370361328125],[1575154800000,28113.6800000000002910383045673370361328125],[1575241200000,28113.6800000000002910383045673370361328125],[1575327600000,27943.02999999999883584678173065185546875],[1575414000000,27362.75999999999839928932487964630126953125],[1575500400000,27683.38000000000101863406598567962646484375],[1575586800000,27574.61999999999898136593401432037353515625],[1575673200000,27946.2900000000008731149137020111083984375],[1575759600000,27946.2900000000008731149137020111083984375],[1575846000000,27946.2900000000008731149137020111083984375],[1575932400000,28000.9599999999991268850862979888916015625],[1576018800000,27909.7900000000008731149137020111083984375],[1576105200000,27882.22000000000116415321826934814453125],[1576191600000,28194.27999999999883584678173065185546875],[1576278000000,28197.90999999999985448084771633148193359375],[1576364400000,28197.90999999999985448084771633148193359375],[1576450800000,28197.90999999999985448084771633148193359375],[1576537200000,28320.02999999999883584678173065185546875],[1576623600000,28261.0699999999997089616954326629638671875],[1576710000000,28290.09000000000014551915228366851806640625],[1576796400000,28306.29999999999927240423858165740966796875],[1576882800000,28457.830000000001746229827404022216796875],[1576969200000,28457.830000000001746229827404022216796875],[1577055600000,28457.830000000001746229827404022216796875],[1577142000000,28563.3199999999997089616954326629638671875],[1577228400000,28563.3199999999997089616954326629638671875],[1577314800000,28563.3199999999997089616954326629638671875],[1577401200000,28563.3199999999997089616954326629638671875],[1577487600000,28655.860000000000582076609134674072265625],[1577574000000,28655.860000000000582076609134674072265625],[1577660400000,28655.860000000000582076609134674072265625],[1577746800000,28455.830000000001746229827404022216796875],[1577833200000,28449.610000000000582076609134674072265625],[1577919600000,28449.610000000000582076609134674072265625],[1578006000000,28657.110000000000582076609134674072265625],[1578092400000,28661.31000000000130967237055301666259765625],[1578178800000,28661.31000000000130967237055301666259765625],[1578265200000,28661.31000000000130967237055301666259765625],[1578351600000,28661.31000000000130967237055301666259765625],[1578438000000,28622.18999999999869032762944698333740234375],[1578524400000,28650.419999999998253770172595977783203125],[1578610800000,28873.97000000000116415321826934814453125],[1578697200000,28988.49000000000160071067512035369873046875],[1578783600000,28988.49000000000160071067512035369873046875],[1578870000000,28988.49000000000160071067512035369873046875],[1578956400000,28844.52999999999883584678173065185546875],[1579042800000,28929.47999999999956344254314899444580078125],[1579129200000,29070.49000000000160071067512035369873046875],[1579215600000,29198.0400000000008731149137020111083984375],[1579302000000,29326.90999999999985448084771633148193359375],[1579388400000,29326.90999999999985448084771633148193359375],[1579474800000,29326.90999999999985448084771633148193359375],[1579561200000,29348.0999999999985448084771633148193359375],[1579647600000,29280.080000000001746229827404022216796875],[1579734000000,29276.93999999999869032762944698333740234375],[1579820400000,29088.68999999999869032762944698333740234375],[1579906800000,29239.2900000000008731149137020111083984375],[1579993200000,29239.2900000000008731149137020111083984375],[1580079600000,29239.2900000000008731149137020111083984375],[1580166000000,28583.419999999998253770172595977783203125],[1580252400000,28690.93999999999869032762944698333740234375],[1580338800000,28766.9599999999991268850862979888916015625],[1580425200000,28695.54999999999927240423858165740966796875],[1580511600000,28542.18999999999869032762944698333740234375],[1580598000000,28542.18999999999869032762944698333740234375],[1580684400000,28542.18999999999869032762944698333740234375],[1580770800000,28598.27000000000043655745685100555419921875],[1580857200000,28797.74000000000160071067512035369873046875],[1580943600000,29083.84000000000014551915228366851806640625],[1581030000000,29320.22000000000116415321826934814453125],[1581116400000,29180.95000000000072759576141834259033203125],[1581202800000,29180.95000000000072759576141834259033203125],[1581289200000,29180.95000000000072759576141834259033203125],[1581375600000,29158.330000000001746229827404022216796875],[1581462000000,29400.38000000000101863406598567962646484375],[1581548400000,29490.1500000000014551915228366851806640625],[1581634800000,29410.59000000000014551915228366851806640625],[1581721200000,29383.669999999998253770172595977783203125],[1581980400000,29398.080000000001746229827404022216796875],[1582066800000,29292.0699999999997089616954326629638671875],[1582153200000,29300.88000000000101863406598567962646484375],[1582239600000,29356.49000000000160071067512035369873046875],[1582326000000,28942.139999999999417923390865325927734375],[1582412400000,28942.139999999999417923390865325927734375],[1582498800000,28942.139999999999417923390865325927734375],[1582585200000,28275.580000000001746229827404022216796875],[1582671600000,28000.75],[1582758000000,27401.1800000000002910383045673370361328125],[1582844400000,26327.02000000000043655745685100555419921875],[1582930800000,24860.38000000000101863406598567962646484375],[1583017200000,24860.38000000000101863406598567962646484375],[1583103600000,24860.38000000000101863406598567962646484375],[1583190000000,25585.72000000000116415321826934814453125],[1583276400000,26522.70000000000072759576141834259033203125],[1583362800000,26455.81000000000130967237055301666259765625],[1583449200000,26425.6500000000014551915228366851806640625],[1583535600000,25429.29999999999927240423858165740966796875],[1583622000000,25429.29999999999927240423858165740966796875],[1583708400000,25429.29999999999927240423858165740966796875],[1583794800000,24285.5999999999985448084771633148193359375],[1583881200000,24087.889999999999417923390865325927734375],[1583967600000,24049.8499999999985448084771633148193359375],[1584054000000,21612.95000000000072759576141834259033203125],[1584140400000,21882.2900000000008731149137020111083984375],[1584226800000,21882.2900000000008731149137020111083984375],[1584313200000,21882.2900000000008731149137020111083984375],[1584399600000,23185.61999999999898136593401432037353515625],[1584486000000,20757.36999999999898136593401432037353515625],[1584572400000,19820.0400000000008731149137020111083984375],[1584658800000,19908.9000000000014551915228366851806640625],[1584745200000,20427.25],[1584831600000,20427.25],[1584918000000,20427.25],[1585004400000,18626.54999999999927240423858165740966796875],[1585090800000,19954.5699999999997089616954326629638671875],[1585177200000,21150.52000000000043655745685100555419921875],[1585263600000,22114.22000000000116415321826934814453125],[1585350000000,21831.99000000000160071067512035369873046875],[1585436400000,21831.99000000000160071067512035369873046875],[1585519200000,21831.99000000000160071067512035369873046875],[1585605600000,21968],[1585692000000,22386.79999999999927240423858165740966796875],[1585778400000,21337.860000000000582076609134674072265625],[1585864800000,21013.7099999999991268850862979888916015625],[1585951200000,21308],[1586037600000,21308],[1586124000000,21308],[1586210400000,22096.38000000000101863406598567962646484375],[1586296800000,23152.669999999998253770172595977783203125],[1586383200000,22778.639999999999417923390865325927734375],[1586469600000,23837.6500000000014551915228366851806640625],[1586556000000,23837.6500000000014551915228366851806640625],[1586642400000,23837.6500000000014551915228366851806640625],[1586728800000,23837.6500000000014551915228366851806640625],[1586815200000,23837.6500000000014551915228366851806640625],[1586901600000,23980.830000000001746229827404022216796875],[1586988000000,23366.77999999999883584678173065185546875],[1587074400000,23257.6800000000002910383045673370361328125],[1587160800000,23917.080000000001746229827404022216796875],[1587247200000,23917.080000000001746229827404022216796875],[1587333600000,23917.080000000001746229827404022216796875],[1587420000000,23892.13000000000101863406598567962646484375],[1587506400000,23258.02999999999883584678173065185546875],[1587592800000,23350.56000000000130967237055301666259765625],[1587679200000,23648.65999999999985448084771633148193359375],[1587765600000,23525.4000000000014551915228366851806640625],[1587852000000,23525.4000000000014551915228366851806640625],[1587938400000,23525.4000000000014551915228366851806640625],[1588024800000,23934.360000000000582076609134674072265625],[1588111200000,24370.06000000000130967237055301666259765625],[1588197600000,24508.75],[1588284000000,24432.8199999999997089616954326629638671875],[1588370400000,24432.8199999999997089616954326629638671875],[1588456800000,24432.8199999999997089616954326629638671875],[1588543200000,24432.8199999999997089616954326629638671875],[1588629600000,23548.6500000000014551915228366851806640625],[1588716000000,24079.5999999999985448084771633148193359375],[1588802400000,23817.27999999999883584678173065185546875],[1588888800000,23913],[1588975200000,23913],[1589061600000,23913],[1589148000000,23913],[1589234400000,24080.27999999999883584678173065185546875],[1589320800000,24311.70000000000072759576141834259033203125],[1589407200000,23591.75],[1589493600000,22871.22000000000116415321826934814453125],[1589580000000,23647.27000000000043655745685100555419921875],[1589666400000,23647.27000000000043655745685100555419921875],[1589752800000,23647.27000000000043655745685100555419921875],[1589839200000,24341.72999999999956344254314899444580078125],[1589925600000,24562.72000000000116415321826934814453125],[1590012000000,24597.95000000000072759576141834259033203125],[1590098400000,24668.22999999999956344254314899444580078125],[1590184800000,24301.9599999999991268850862979888916015625],[1590271200000,24301.9599999999991268850862979888916015625],[1590357600000,24301.9599999999991268850862979888916015625],[1590444000000,24465.15999999999985448084771633148193359375],[1590530400000,25027.5999999999985448084771633148193359375],[1590616800000,25281.31000000000130967237055301666259765625],[1590703200000,25604.330000000001746229827404022216796875],[1590789600000,25254.88000000000101863406598567962646484375],[1590876000000,25254.88000000000101863406598567962646484375],[1590962400000,25254.88000000000101863406598567962646484375],[1591048800000,25429.889999999999417923390865325927734375],[1591135200000,25621.97999999999956344254314899444580078125],[1591221600000,26008.77999999999883584678173065185546875],[1591308000000,26268.4000000000014551915228366851806640625],[1591394400000,26976.4599999999991268850862979888916015625],[1591480800000,26976.4599999999991268850862979888916015625],[1591567200000,26976.4599999999991268850862979888916015625],[1591653600000,27369.93999999999869032762944698333740234375],[1591740000000,27191.9000000000014551915228366851806640625],[1591826400000,27012.4300000000002910383045673370361328125],[1591912800000,26189.0699999999997089616954326629638671875],[1591999200000,25801.25],[1592085600000,25801.25],[1592172000000,25801.25],[1592258400000,25167.86999999999898136593401432037353515625],[1592344800000,26538.79999999999927240423858165740966796875],[1592431200000,26286.40999999999985448084771633148193359375],[1592517600000,26097.09000000000014551915228366851806640625],[1592604000000,26285.45000000000072759576141834259033203125],[1592690400000,26285.45000000000072759576141834259033203125],[1592776800000,26285.45000000000072759576141834259033203125],[1592863200000,25937.99000000000160071067512035369873046875],[1592949600000,26201.610000000000582076609134674072265625],[1593036000000,25762.639999999999417923390865325927734375],[1593122400000,25506.45000000000072759576141834259033203125],[1593208800000,25332.40999999999985448084771633148193359375],[1593295200000,25332.40999999999985448084771633148193359375],[1593381600000,25332.40999999999985448084771633148193359375],[1593468000000,25350.04999999999927240423858165740966796875],[1593554400000,25557.90999999999985448084771633148193359375],[1593640800000,25947.38000000000101863406598567962646484375],[1593727200000,26121.139999999999417923390865325927734375],[1593813600000,25827.360000000000582076609134674072265625],[1593900000000,25827.360000000000582076609134674072265625],[1593986400000,25827.360000000000582076609134674072265625],[1594072800000,26131.5],[1594159200000,26163.13000000000101863406598567962646484375],[1594245600000,26055.610000000000582076609134674072265625],[1594332000000,25918.34000000000014551915228366851806640625],[1594418400000,25794.63000000000101863406598567962646484375],[1594504800000,25794.63000000000101863406598567962646484375],[1594591200000,25794.63000000000101863406598567962646484375],[1594677600000,26376.0400000000008731149137020111083984375],[1594764000000,26115.04999999999927240423858165740966796875],[1594850400000,26902.97000000000116415321826934814453125],[1594936800000,26777.080000000001746229827404022216796875],[1595023200000,26713.4599999999991268850862979888916015625],[1595109600000,26713.4599999999991268850862979888916015625],[1595196000000,26713.4599999999991268850862979888916015625],[1595282400000,26546.36999999999898136593401432037353515625],[1595368800000,26963.8199999999997089616954326629638671875],[1595455200000,26878.11999999999898136593401432037353515625],[1595541600000,26887.56000000000130967237055301666259765625],[1595628000000,26567.72000000000116415321826934814453125],[1595714400000,26567.72000000000116415321826934814453125],[1595800800000,26567.72000000000116415321826934814453125],[1595887200000,26581.0999999999985448084771633148193359375],[1595973600000,26494.919999999998253770172595977783203125],[1596060000000,26459.75999999999839928932487964630126953125],[1596146400000,26046.79999999999927240423858165740966796875],[1596232800000,26185.6500000000014551915228366851806640625],[1596319200000,26185.6500000000014551915228366851806640625],[1596405600000,26185.6500000000014551915228366851806640625],[1596492000000,26649.59000000000014551915228366851806640625],[1596578400000,26690.110000000000582076609134674072265625],[1596664800000,27082.36999999999898136593401432037353515625],[1596751200000,27260.70000000000072759576141834259033203125],[1596837600000,27300.8199999999997089616954326629638671875],[1596924000000,27300.8199999999997089616954326629638671875],[1597010400000,27300.8199999999997089616954326629638671875],[1597096800000,27696.580000000001746229827404022216796875],[1597183200000,28045.90999999999985448084771633148193359375],[1597269600000,27910.7099999999991268850862979888916015625],[1597356000000,27932.9000000000014551915228366851806640625],[1597442400000,27819.49000000000160071067512035369873046875],[1597528800000,27819.49000000000160071067512035369873046875],[1597615200000,27819.49000000000160071067512035369873046875],[1597701600000,27842.8199999999997089616954326629638671875],[1597788000000,27746.79999999999927240423858165740966796875],[1597874400000,27892.22000000000116415321826934814453125],[1597960800000,27640.580000000001746229827404022216796875],[1598047200000,27778.97999999999956344254314899444580078125],[1598133600000,27778.97999999999956344254314899444580078125],[1598220000000,27778.97999999999956344254314899444580078125],[1598306400000,28138.54999999999927240423858165740966796875],[1598392800000,28211.169999999998253770172595977783203125],[1598479200000,28236.5400000000008731149137020111083984375],[1598565600000,28470.11999999999898136593401432037353515625],[1598652000000,28523.09000000000014551915228366851806640625],[1598738400000,28523.09000000000014551915228366851806640625],[1598824800000,28523.09000000000014551915228366851806640625],[1598911200000,28469.75],[1598997600000,28469.75],[1599084000000,28823.139999999999417923390865325927734375],[1599170400000,28993.47999999999956344254314899444580078125],[1599256800000,28281.169999999998253770172595977783203125],[1599343200000,28281.169999999998253770172595977783203125],[1599429600000,28281.169999999998253770172595977783203125],[1599516000000,28133.31000000000130967237055301666259765625],[1599602400000,27651.13000000000101863406598567962646484375],[1599688800000,27942.360000000000582076609134674072265625],[1599775200000,28093.5400000000008731149137020111083984375],[1599861600000,27609.65999999999985448084771633148193359375],[1599948000000,27609.65999999999985448084771633148193359375],[1600034400000,27609.65999999999985448084771633148193359375],[1600120800000,27996.54999999999927240423858165740966796875],[1600207200000,27996.54999999999927240423858165740966796875],[1600293600000,28102.47000000000116415321826934814453125],[1600380000000,27901.36999999999898136593401432037353515625],[1600466400000,27878.09000000000014551915228366851806640625],[1600552800000,27878.09000000000014551915228366851806640625],[1600639200000,27878.09000000000014551915228366851806640625],[1600725600000,26952.1500000000014551915228366851806640625],[1600812000000,27172.080000000001746229827404022216796875],[1600898400000,27314.77999999999883584678173065185546875],[1600984800000,26873.2099999999991268850862979888916015625],[1601071200000,26663.09000000000014551915228366851806640625],[1601157600000,26663.09000000000014551915228366851806640625],[1601244000000,26663.09000000000014551915228366851806640625],[1601330400000,27606.18999999999869032762944698333740234375],[1601416800000,27577.9599999999991268850862979888916015625],[1601503200000,27817.65999999999985448084771633148193359375],[1601589600000,27821.74000000000160071067512035369873046875],[1601676000000,27644.5400000000008731149137020111083984375],[1601762400000,27644.5400000000008731149137020111083984375],[1601848800000,27644.5400000000008731149137020111083984375],[1601935200000,27950.36999999999898136593401432037353515625],[1602021600000,28240.139999999999417923390865325927734375],[1602108000000,28110.8499999999985448084771633148193359375],[1602194400000,28373.830000000001746229827404022216796875],[1602280800000,28465.919999999998253770172595977783203125],[1602367200000,28465.919999999998253770172595977783203125],[1602453600000,28465.919999999998253770172595977783203125],[1602540000000,28772.4599999999991268850862979888916015625],[1602626400000,28714.5999999999985448084771633148193359375],[1602712800000,28745.639999999999417923390865325927734375],[1602799200000,28288.8199999999997089616954326629638671875],[1602885600000,28712.0699999999997089616954326629638671875],[1602972000000,28712.0699999999997089616954326629638671875],[1603058400000,28712.0699999999997089616954326629638671875],[1603144800000,28572.669999999998253770172595977783203125],[1603231200000,28426.11999999999898136593401432037353515625],[1603317600000,28443.88000000000101863406598567962646484375],[1603404000000,28235.11999999999898136593401432037353515625],[1603490400000,28343.25],[1603576800000,28343.25],[1603666800000,28343.25],[1603753200000,27678.5400000000008731149137020111083984375],[1603839600000,27615.40999999999985448084771633148193359375],[1603926000000,26674.90999999999985448084771633148193359375],[1604012400000,26603.97999999999956344254314899444580078125],[1604098800000,26320.110000000000582076609134674072265625],[1604185200000,26320.110000000000582076609134674072265625],[1604271600000,26320.110000000000582076609134674072265625],[1604358000000,26959.81000000000130967237055301666259765625],[1604444400000,27517.830000000001746229827404022216796875],[1604530800000,27998.169999999998253770172595977783203125],[1604617200000,28408.27000000000043655745685100555419921875],[1604703600000,28313.5999999999985448084771633148193359375],[1604790000000,28313.5999999999985448084771633148193359375],[1604876400000,28313.5999999999985448084771633148193359375],[1604962800000,29522.9000000000014551915228366851806640625],[1605049200000,29381.6800000000002910383045673370361328125],[1605135600000,29405.5699999999997089616954326629638671875],[1605222000000,29291.79999999999927240423858165740966796875],[1605308400000,29290.47000000000116415321826934814453125],[1605394800000,29290.47000000000116415321826934814453125],[1605481200000,29290.47000000000116415321826934814453125],[1605567600000,29815.24000000000160071067512035369873046875],[1605654000000,29815.24000000000160071067512035369873046875],[1605740400000,29881.27000000000043655745685100555419921875],[1605826800000,29380.72000000000116415321826934814453125],[1605913200000,29331.5999999999985448084771633148193359375],[1605999600000,29331.5999999999985448084771633148193359375],[1606086000000,29331.5999999999985448084771633148193359375],[1606172400000,29509.1500000000014551915228366851806640625],[1606258800000,29966.95000000000072759576141834259033203125],[1606345200000,29911.5],[1606431600000,29872.47000000000116415321826934814453125],[1606518000000,29940.86999999999898136593401432037353515625],[1606604400000,29940.86999999999898136593401432037353515625],[1606690800000,29940.86999999999898136593401432037353515625],[1606777200000,29611.00999999999839928932487964630126953125],[1606863600000,30040.45000000000072759576141834259033203125],[1606950000000,29746.00999999999839928932487964630126953125],[1607036400000,29991.50999999999839928932487964630126953125],[1607122800000,30082.52000000000043655745685100555419921875],[1607209200000,30082.52000000000043655745685100555419921875],[1607295600000,30082.52000000000043655745685100555419921875],[1607382000000,30072.2900000000008731149137020111083984375],[1607468400000,30071.84000000000014551915228366851806640625],[1607554800000,30147.38000000000101863406598567962646484375],[1607641200000,30017.61999999999898136593401432037353515625],[1607727600000,29976.5400000000008731149137020111083984375],[1607814000000,29976.5400000000008731149137020111083984375],[1607900400000,29976.5400000000008731149137020111083984375],[1607986800000,30284.139999999999417923390865325927734375],[1608073200000,29967.110000000000582076609134674072265625],[1608159600000,30161.5],[1608246000000,30286.3499999999985448084771633148193359375],[1608332400000,30226.72999999999956344254314899444580078125],[1608418800000,30226.72999999999956344254314899444580078125],[1608505200000,30226.72999999999956344254314899444580078125],[1608591600000,29825.84000000000014551915228366851806640625],[1608678000000,30061.919999999998253770172595977783203125],[1608764400000,30206.29999999999927240423858165740966796875],[1608850800000,30206.29999999999927240423858165740966796875],[1608937200000,30206.29999999999927240423858165740966796875],[1609023600000,30206.29999999999927240423858165740966796875],[1609110000000,30206.29999999999927240423858165740966796875],[1609196400000,30453.419999999998253770172595977783203125],[1609282800000,30417.52999999999883584678173065185546875],[1609369200000,30447.2900000000008731149137020111083984375],[1609455600000,30423.0400000000008731149137020111083984375],[1609542000000,30423.0400000000008731149137020111083984375],[1609628400000,30423.0400000000008731149137020111083984375],[1609714800000,30423.0400000000008731149137020111083984375],[1609801200000,30407.54999999999927240423858165740966796875],[1609887600000,30335.5],[1609974000000,30335.5],[1610060400000,31065.06000000000130967237055301666259765625],[1610146800000,31043.8499999999985448084771633148193359375],[1610233200000,31043.8499999999985448084771633148193359375],[1610319600000,31043.8499999999985448084771633148193359375],[1610406000000,30937.81000000000130967237055301666259765625],[1610492400000,31010.04999999999927240423858165740966796875],[1610578800000,31045.02000000000043655745685100555419921875],[1610665200000,31198.84000000000014551915228366851806640625],[1610751600000,30719.919999999998253770172595977783203125],[1610838000000,30719.919999999998253770172595977783203125],[1610924400000,30719.919999999998253770172595977783203125],[1611010800000,30814.25999999999839928932487964630126953125],[1611097200000,30909.74000000000160071067512035369873046875],[1611183600000,31100.4300000000002910383045673370361328125],[1611270000000,31204.99000000000160071067512035369873046875],[1611356400000,31003.419999999998253770172595977783203125],[1611442800000,31003.419999999998253770172595977783203125],[1611529200000,31003.419999999998253770172595977783203125],[1611615600000,30888.81000000000130967237055301666259765625],[1611702000000,30978.669999999998253770172595977783203125],[1611788400000,30501.1500000000014551915228366851806640625],[1611874800000,30793.06000000000130967237055301666259765625],[1611961200000,30413.8199999999997089616954326629638671875],[1612047600000,30413.8199999999997089616954326629638671875],[1612134000000,30413.8199999999997089616954326629638671875],[1612220400000,30058.139999999999417923390865325927734375],[1612306800000,30717.72000000000116415321826934814453125],[1612393200000,30625.3499999999985448084771633148193359375],[1612479600000,30967.139999999999417923390865325927734375],[1612566000000,31103.8499999999985448084771633148193359375],[1612652400000,31103.8499999999985448084771633148193359375],[1612738800000,31103.8499999999985448084771633148193359375],[1612825200000,31335.889999999999417923390865325927734375],[1612911600000,31321.5],[1612998000000,31466.25],[1613084400000,31493.15999999999985448084771633148193359375],[1613170800000,31375.02999999999883584678173065185546875],[1613257200000,31375.02999999999883584678173065185546875],[1613343600000,31375.02999999999883584678173065185546875],[1613430000000,31458.4000000000014551915228366851806640625],[1613516400000,31528.889999999999417923390865325927734375],[1613602800000,31516.93999999999869032762944698333740234375],[1613689200000,31374.8199999999997089616954326629638671875],[1613775600000,31590.2099999999991268850862979888916015625],[1613862000000,31590.2099999999991268850862979888916015625],[1613948400000,31590.2099999999991268850862979888916015625],[1614034800000,31416.36999999999898136593401432037353515625],[1614121200000,31339.50999999999839928932487964630126953125],[1614207600000,31485.889999999999417923390865325927734375],[1614294000000,31841.18999999999869032762944698333740234375],[1614380400000,31115.65999999999985448084771633148193359375],[1614466800000,31115.65999999999985448084771633148193359375],[1614553200000,31115.65999999999985448084771633148193359375],[1614639600000,31551.169999999998253770172595977783203125],[1614726000000,31564.36999999999898136593401432037353515625],[1614812400000,31342.25999999999839928932487964630126953125],[1614898800000,31208.47999999999956344254314899444580078125],[1614985200000,31041.06000000000130967237055301666259765625],[1615071600000,31041.06000000000130967237055301666259765625],[1615158000000,31041.06000000000130967237055301666259765625],[1615244400000,31792.61999999999898136593401432037353515625],[1615330800000,31973.580000000001746229827404022216796875],[1615417200000,32123.97999999999956344254314899444580078125],[1615503600000,32504.8499999999985448084771633148193359375],[1615590000000,32615.93999999999869032762944698333740234375],[1615676400000,32615.93999999999869032762944698333740234375],[1615762800000,32615.93999999999869032762944698333740234375],[1615849200000,32769.7099999999991268850862979888916015625],[1615935600000,32845.47000000000116415321826934814453125],[1616022000000,32838.6299999999973806552588939666748046875],[1616108400000,33135.47000000000116415321826934814453125],[1616194800000,32627.93999999999869032762944698333740234375],[1616281200000,32627.93999999999869032762944698333740234375],[1616367600000,32627.93999999999869032762944698333740234375],[1616454000000,32640.36999999999898136593401432037353515625],[1616540400000,32713.72999999999956344254314899444580078125],[1616626800000,32746.830000000001746229827404022216796875],[1616713200000,32182.02999999999883584678173065185546875],[1616799600000,32740.52000000000043655745685100555419921875],[1616886000000,32740.52000000000043655745685100555419921875],[1616968800000,32740.52000000000043655745685100555419921875],[1617055200000,33041.300000000002910383045673370361328125],[1617141600000,33107.6200000000026193447411060333251953125],[1617228000000,33045.3499999999985448084771633148193359375],[1617314400000,33054.33999999999650754034519195556640625],[1617400800000,33054.33999999999650754034519195556640625],[1617487200000,33054.33999999999650754034519195556640625],[1617573600000,33054.33999999999650754034519195556640625],[1617660000000,33054.33999999999650754034519195556640625],[1617746400000,33525.7699999999967985786497592926025390625],[1617832800000,33428.8499999999985448084771633148193359375],[1617919200000,33373.0699999999997089616954326629638671875],[1618005600000,33556.2600000000020372681319713592529296875],[1618092000000,33556.2600000000020372681319713592529296875],[1618178400000,33556.2600000000020372681319713592529296875],[1618264800000,33713.4000000000014551915228366851806640625],[1618351200000,33618.6800000000002910383045673370361328125],[1618437600000,33854.4300000000002910383045673370361328125],[1618524000000,33966.9800000000032014213502407073974609375],[1618610400000,34164.3199999999997089616954326629638671875],[1618696800000,34164.3199999999997089616954326629638671875],[1618783200000,34164.3199999999997089616954326629638671875],[1618869600000,34046.2300000000032014213502407073974609375],[1618956000000,33927.08999999999650754034519195556640625],[1619042400000,33968.360000000000582076609134674072265625],[1619128800000,34026.0699999999997089616954326629638671875],[1619215200000,33868.5199999999967985786497592926025390625],[1619301600000,33868.5199999999967985786497592926025390625],[1619388000000,33868.5199999999967985786497592926025390625],[1619474400000,34122.0199999999967985786497592926025390625],[1619560800000,33941.08999999999650754034519195556640625],[1619647200000,33838.0999999999985448084771633148193359375],[1619733600000,33895.3199999999997089616954326629638671875],[1619820000000,33878.139999999999417923390865325927734375],[1619906400000,33878.139999999999417923390865325927734375],[1619992800000,33878.139999999999417923390865325927734375],[1620079200000,34136.4400000000023283064365386962890625],[1620165600000,33898.72000000000116415321826934814453125],[1620252000000,34090.6200000000026193447411060333251953125],[1620338400000,34208.5400000000008731149137020111083984375],[1620424800000,34714.3199999999997089616954326629638671875],[1620511200000,34714.3199999999997089616954326629638671875],[1620597600000,34714.3199999999997089616954326629638671875],[1620684000000,35023.25],[1620770400000,34361.4300000000002910383045673370361328125],[1620856800000,34057.0999999999985448084771633148193359375],[1620943200000,34052.5],[1621029600000,34301.22000000000116415321826934814453125],[1621116000000,34301.22000000000116415321826934814453125],[1621202400000,34301.22000000000116415321826934814453125],[1621288800000,34245.800000000002910383045673370361328125],[1621375200000,34260],[1621461600000,33523.9000000000014551915228366851806640625],[1621548000000,33966.2399999999979627318680286407470703125],[1621634400000,34337.5199999999967985786497592926025390625],[1621720800000,34337.5199999999967985786497592926025390625],[1621807200000,34337.5199999999967985786497592926025390625],[1621893600000,34393.41000000000349245965480804443359375],[1621980000000,34424.5100000000020372681319713592529296875],[1622066400000,34336.139999999999417923390865325927734375],[1622152800000,34559.0999999999985448084771633148193359375],[1622239200000,34565.0400000000008731149137020111083984375],[1622325600000,34565.0400000000008731149137020111083984375],[1622412000000,34565.0400000000008731149137020111083984375],[1622498400000,34529.449999999997089616954326629638671875],[1622584800000,34621.5199999999967985786497592926025390625],[1622671200000,34647.33999999999650754034519195556640625],[1622757600000,34486.9800000000032014213502407073974609375],[1622844000000,34685.8700000000026193447411060333251953125],[1622930400000,34685.8700000000026193447411060333251953125],[1623016800000,34685.8700000000026193447411060333251953125],[1623103200000,34698.5199999999967985786497592926025390625],[1623189600000,34567.0100000000020372681319713592529296875],[1623276000000,34583.9000000000014551915228366851806640625],[1623362400000,34628.360000000000582076609134674072265625],[1623448800000,34467.610000000000582076609134674072265625],[1623535200000,34467.610000000000582076609134674072265625],[1623621600000,34467.610000000000582076609134674072265625],[1623708000000,34334.25],[1623794400000,34257.3499999999985448084771633148193359375],[1623880800000,34239.9800000000032014213502407073974609375],[1623967200000,33852.3199999999997089616954326629638671875],[1624053600000,33397.169999999998253770172595977783203125],[1624140000000,33397.169999999998253770172595977783203125],[1624226400000,33397.169999999998253770172595977783203125],[1624312800000,33803.389999999999417923390865325927734375],[1624399200000,33823.8700000000026193447411060333251953125],[1624485600000,33986.9000000000014551915228366851806640625],[1624572000000,34120.9899999999979627318680286407470703125],[1624658400000,34416.9400000000023283064365386962890625],[1624744800000,34416.9400000000023283064365386962890625],[1624831200000,34416.9400000000023283064365386962890625],[1624917600000,34288.889999999999417923390865325927734375],[1625004000000,34427.0599999999976716935634613037109375],[1625090400000,34411.5],[1625176800000,34587.9899999999979627318680286407470703125],[1625263200000,34655.360000000000582076609134674072265625],[1625349600000,34655.360000000000582076609134674072265625],[1625436000000,34655.360000000000582076609134674072265625],[1625522400000,34655.360000000000582076609134674072265625],[1625608800000,34562.080000000001746229827404022216796875],[1625695200000,34582.0699999999997089616954326629638671875],[1625781600000,34273.5599999999976716935634613037109375],[1625868000000,34795.050000000002910383045673370361328125],[1625954400000,34795.050000000002910383045673370361328125],[1626040800000,34795.050000000002910383045673370361328125],[1626127200000,34934.7900000000008731149137020111083984375],[1626213600000,34940.2399999999979627318680286407470703125],[1626300000000,34963.27999999999883584678173065185546875],[1626386400000,34921.4599999999991268850862979888916015625],[1626472800000,34921.41000000000349245965480804443359375],[1626559200000,34921.41000000000349245965480804443359375],[1626645600000,34921.41000000000349245965480804443359375],[1626732000000,33938.2399999999979627318680286407470703125],[1626818400000,34394.1800000000002910383045673370361328125],[1626904800000,34793.08999999999650754034519195556640625],[1626991200000,34765.3700000000026193447411060333251953125],[1627077600000,34981.2900000000008731149137020111083984375],[1627164000000,34981.2900000000008731149137020111083984375],[1627250400000,34981.2900000000008731149137020111083984375],[1627336800000,34986.330000000001746229827404022216796875],[1627423200000,34934.9599999999991268850862979888916015625],[1627509600000,34960.169999999998253770172595977783203125],[1627596000000,35090.6800000000002910383045673370361328125],[1627682400000,35089.330000000001746229827404022216796875],[1627768800000,35089.330000000001746229827404022216796875],[1627855200000,35089.330000000001746229827404022216796875],[1627941600000,35138.2600000000020372681319713592529296875],[1628028000000,34759.139999999999417923390865325927734375],[1628114400000,34965.9899999999979627318680286407470703125],[1628200800000,34970.0400000000008731149137020111083984375],[1628287200000,35177.0599999999976716935634613037109375],[1628373600000,35177.0599999999976716935634613037109375],[1628460000000,35177.0599999999976716935634613037109375],[1628546400000,35049.8199999999997089616954326629638671875],[1628632800000,35267.3199999999997089616954326629638671875],[1628719200000,35467.0400000000008731149137020111083984375],[1628805600000,35389.2399999999979627318680286407470703125],[1628892000000,35503.97000000000116415321826934814453125],[1628978400000,35503.97000000000116415321826934814453125],[1629064800000,35503.97000000000116415321826934814453125],[1629151200000,35407.5699999999997089616954326629638671875],[1629237600000,35413.1500000000014551915228366851806640625],[1629324000000,35336.02999999999883584678173065185546875],[1629410400000,34932.800000000002910383045673370361328125],[1629496800000,35018.1200000000026193447411060333251953125],[1629583200000,35018.1200000000026193447411060333251953125],[1629669600000,35018.1200000000026193447411060333251953125],[1629756000000,35358.8199999999997089616954326629638671875],[1629842400000,35382.7699999999967985786497592926025390625],[1629928800000,35389.33999999999650754034519195556640625],[1630015200000,35460.2099999999991268850862979888916015625],[1630101600000,35416.72000000000116415321826934814453125],[1630188000000,35416.72000000000116415321826934814453125],[1630274400000,35416.72000000000116415321826934814453125],[1630360800000,35391.110000000000582076609134674072265625],[1630447200000,35419.1500000000014551915228366851806640625],[1630533600000,35419.1500000000014551915228366851806640625],[1630620000000,35378.2399999999979627318680286407470703125],[1630706400000,35379.1900000000023283064365386962890625],[1630792800000,35379.1900000000023283064365386962890625],[1630879200000,35379.1900000000023283064365386962890625],[1630965600000,35369.08999999999650754034519195556640625],[1631052000000,35105.5199999999967985786497592926025390625],[1631138400000,35094.4899999999979627318680286407470703125],[1631224800000,35177.33999999999650754034519195556640625],[1631311200000,34820.5100000000020372681319713592529296875],[1631397600000,34820.5100000000020372681319713592529296875],[1631484000000,34820.5100000000020372681319713592529296875],[1631570400000,34826.0599999999976716935634613037109375],[1631656800000,34749.33999999999650754034519195556640625],[1631743200000,34749.33999999999650754034519195556640625],[1631829600000,34669.16000000000349245965480804443359375],[1631916000000,34585.66000000000349245965480804443359375],[1632002400000,34585.66000000000349245965480804443359375],[1632088800000,34585.66000000000349245965480804443359375],[1632175200000,34084.1800000000002910383045673370361328125],[1632261600000,34122.4300000000002910383045673370361328125],[1632348000000,34248.4000000000014551915228366851806640625],[1632434400000,34738.4899999999979627318680286407470703125],[1632520800000,34784.9400000000023283064365386962890625],[1632607200000,34784.9400000000023283064365386962890625],[1632693600000,34784.9400000000023283064365386962890625],[1632780000000,35051.6900000000023283064365386962890625],[1632866400000,34499.0599999999976716935634613037109375],[1632952800000,34457.550000000002910383045673370361328125],[1633039200000,34334.9800000000032014213502407073974609375],[1633125600000,33955.800000000002910383045673370361328125],[1633212000000,33955.800000000002910383045673370361328125],[1633298400000,33955.800000000002910383045673370361328125],[1633384800000,34329],[1633471200000,34332.91000000000349245965480804443359375],[1633557600000,33972.3700000000026193447411060333251953125],[1633644000000,34932.360000000000582076609134674072265625],[1633730400000,34787.330000000001746229827404022216796875],[1633816800000,34787.330000000001746229827404022216796875],[1633903200000,34787.330000000001746229827404022216796875],[1633989600000,34907.4000000000014551915228366851806640625],[1634076000000,34496.169999999998253770172595977783203125],[1634162400000,34129.9400000000023283064365386962890625],[1634248800000,34785.9400000000023283064365386962890625],[1634335200000,35261.7699999999967985786497592926025390625],[1634421600000,35261.7699999999967985786497592926025390625],[1634508000000,35261.7699999999967985786497592926025390625],[1634594400000,35193.9599999999991268850862979888916015625],[1634680800000,35394.860000000000582076609134674072265625],[1634767200000,35583.5199999999967985786497592926025390625],[1634853600000,35514.4599999999991268850862979888916015625],[1634940000000,35740.72000000000116415321826934814453125],[1635026400000,35740.72000000000116415321826934814453125],[1635112800000,35740.72000000000116415321826934814453125],[1635199200000,35680.169999999998253770172595977783203125],[1635285600000,35850.860000000000582076609134674072265625],[1635372000000,35790.3199999999997089616954326629638671875],[1635458400000,35645.0400000000008731149137020111083984375],[1635544800000,35725.5],[1635631200000,35725.5],[1635721200000,35725.5],[1635807600000,35725.5],[1635894000000,35978.47000000000116415321826934814453125],[1635980400000,35996.7300000000032014213502407073974609375],[1636066800000,36052.3799999999973806552588939666748046875],[1636153200000,36446.050000000002910383045673370361328125],[1636239600000,36446.050000000002910383045673370361328125],[1636326000000,36446.050000000002910383045673370361328125],[1636412400000,36479.2699999999967985786497592926025390625],[1636498800000,36277.0699999999997089616954326629638671875],[1636585200000,36267.419999999998253770172595977783203125],[1636671600000,35997.3499999999985448084771633148193359375],[1636758000000,36031.16000000000349245965480804443359375],[1636844400000,36031.16000000000349245965480804443359375],[1636930800000,36031.16000000000349245965480804443359375],[1637017200000,36166.3099999999976716935634613037109375],[1637103600000,36246.169999999998253770172595977783203125],[1637190000000,36246.169999999998253770172595977783203125],[1637276400000,35679.1200000000026193447411060333251953125],[1637362800000,35650.6900000000023283064365386962890625],[1637449200000,35650.6900000000023283064365386962890625],[1637535600000,35650.6900000000023283064365386962890625],[1637622000000,35878.610000000000582076609134674072265625],[1637708400000,35651.9800000000032014213502407073974609375],[1637794800000,35684.52999999999883584678173065185546875],[1637881200000,35804.3799999999973806552588939666748046875],[1637967600000,34869.1800000000002910383045673370361328125],[1638140400000,34869.1800000000002910383045673370361328125],[1638226800000,35004.5199999999967985786497592926025390625],[1638313200000,34891.22000000000116415321826934814453125],[1638399600000,34873.7900000000008731149137020111083984375],[1638486000000,34441.5999999999985448084771633148193359375],[1638572400000,34529.75],[1638658800000,34529.75],[1638745200000,34529.75],[1638831600000,35163.8799999999973806552588939666748046875],[1638918000000,35761.8799999999973806552588939666748046875],[1639004400000,35752.2300000000032014213502407073974609375],[1639090800000,35684.66000000000349245965480804443359375],[1639177200000,35833.550000000002910383045673370361328125],[1639263600000,35833.550000000002910383045673370361328125],[1639350000000,35833.550000000002910383045673370361328125],[1639436400000,35751.669999999998253770172595977783203125],[1639522800000,35652.58999999999650754034519195556640625],[1639609200000,35429.0199999999967985786497592926025390625],[1639695600000,36064.5699999999997089616954326629638671875],[1639782000000,35310.0599999999976716935634613037109375],[1639868400000,35310.0599999999976716935634613037109375],[1639954800000,35310.0599999999976716935634613037109375],[1640041200000,34759.6900000000023283064365386962890625],[1640127600000,35294.6800000000002910383045673370361328125],[1640214000000,35550.6500000000014551915228366851806640625],[1640300400000,35995.72000000000116415321826934814453125],[1640386800000,35995.72000000000116415321826934814453125],[1640473200000,35995.72000000000116415321826934814453125],[1640559600000,35995.72000000000116415321826934814453125],[1640646000000,36096.8700000000026193447411060333251953125],[1640732400000,36494.199999999997089616954326629638671875],[1640818800000,36446.360000000000582076609134674072265625],[1640905200000,36563.360000000000582076609134674072265625],[1640991600000,36370.1900000000023283064365386962890625],[1641078000000,36370.1900000000023283064365386962890625],[1641164400000,36370.1900000000023283064365386962890625],[1641250800000,36426.050000000002910383045673370361328125],[1641337200000,36882.08999999999650754034519195556640625],[1641423600000,36829.300000000002910383045673370361328125],[1641510000000,36829.300000000002910383045673370361328125],[1641596400000,36212.8499999999985448084771633148193359375],[1641682800000,36212.8499999999985448084771633148193359375],[1641769200000,36212.8499999999985448084771633148193359375],[1641855600000,35735.91000000000349245965480804443359375],[1641942000000,35848.110000000000582076609134674072265625],[1642028400000,36406.7300000000032014213502407073974609375],[1642114800000,36418.1200000000026193447411060333251953125],[1642201200000,35917.02999999999883584678173065185546875],[1642287600000,35917.02999999999883584678173065185546875],[1642374000000,35917.02999999999883584678173065185546875],[1642460400000,35911.8099999999976716935634613037109375],[1642546800000,35354.8499999999985448084771633148193359375],[1642633200000,35395.8099999999976716935634613037109375],[1642719600000,35318.919999999998253770172595977783203125],[1642806000000,34533.08999999999650754034519195556640625],[1642892400000,34533.08999999999650754034519195556640625],[1642978800000,34533.08999999999650754034519195556640625],[1643065200000,33549.2600000000020372681319713592529296875],[1643151600000,33733.7099999999991268850862979888916015625],[1643238000000,34636.169999999998253770172595977783203125],[1643324400000,34747.8099999999976716935634613037109375],[1643410800000,34003.47000000000116415321826934814453125],[1643497200000,34003.47000000000116415321826934814453125],[1643583600000,34003.47000000000116415321826934814453125],[1643670000000,34777.8099999999976716935634613037109375],[1643756400000,35102.199999999997089616954326629638671875],[1643842800000,35354.9599999999991268850862979888916015625],[1643929200000,35380.330000000001746229827404022216796875],[1644015600000,35130.8799999999973806552588939666748046875],[1644102000000,35130.8799999999973806552588939666748046875],[1644188400000,35130.8799999999973806552588939666748046875],[1644274800000,35045.139999999999417923390865325927734375],[1644361200000,35203.7699999999967985786497592926025390625],[1644447600000,35741.169999999998253770172595977783203125],[1644534000000,35730.4800000000032014213502407073974609375],[1644620400000,35312.610000000000582076609134674072265625],[1644706800000,35312.610000000000582076609134674072265625],[1644793200000,35312.610000000000582076609134674072265625],[1644879600000,34481.4899999999979627318680286407470703125],[1644966000000,34892.4800000000032014213502407073974609375],[1645052400000,34779.16000000000349245965480804443359375],[1645138800000,34552.7300000000032014213502407073974609375],[1645225200000,34400.91000000000349245965480804443359375],[1645311600000,34400.91000000000349245965480804443359375],[1645398000000,34400.91000000000349245965480804443359375],[1645484400000,34079.1800000000002910383045673370361328125],[1645570800000,33947.6900000000023283064365386962890625],[1645657200000,33581.3700000000026193447411060333251953125],[1645743600000,32487.24000000000160071067512035369873046875],[1645830000000,33449.9000000000014551915228366851806640625],[1645916400000,33449.9000000000014551915228366851806640625],[1646002800000,33449.9000000000014551915228366851806640625],[1646089200000,33580.610000000000582076609134674072265625],[1646175600000,33550.1200000000026193447411060333251953125],[1646262000000,33479.3199999999997089616954326629638671875],[1646348400000,34009.5199999999967985786497592926025390625],[1646434800000,33317.1500000000014551915228366851806640625],[1646521200000,33317.1500000000014551915228366851806640625],[1646607600000,33317.1500000000014551915228366851806640625],[1646694000000,33241.5400000000008731149137020111083984375],[1646780400000,32690.5400000000008731149137020111083984375],[1646866800000,33309.330000000001746229827404022216796875],[1646953200000,33088.2699999999967985786497592926025390625],[1647039600000,33270.3799999999973806552588939666748046875],[1647126000000,33270.3799999999973806552588939666748046875],[1647212400000,33270.3799999999973806552588939666748046875],[1647298800000,33323.5699999999997089616954326629638671875],[1647385200000,33231.9800000000032014213502407073974609375],[1647471600000,33926.58999999999650754034519195556640625],[1647558000000,33981.52999999999883584678173065185546875],[1647644400000,34373.669999999998253770172595977783203125],[1647730800000,34373.669999999998253770172595977783203125],[1647817200000,34373.669999999998253770172595977783203125],[1647903600000,34592.1800000000002910383045673370361328125],[1647990000000,34780.4400000000023283064365386962890625],[1648076400000,34572.1299999999973806552588939666748046875],[1648162800000,34555.25],[1648249200000,34748.5400000000008731149137020111083984375],[1648335600000,34748.5400000000008731149137020111083984375],[1648418400000,34748.5400000000008731149137020111083984375],[1648504800000,34706.1800000000002910383045673370361328125],[1648591200000,35130.27999999999883584678173065185546875],[1648677600000,35306.4599999999991268850862979888916015625],[1648764000000,35045.8099999999976716935634613037109375],[1648850400000,34751.3099999999976716935634613037109375],[1648936800000,34751.3099999999976716935634613037109375],[1649023200000,34751.3099999999976716935634613037109375],[1649109600000,34758.6500000000014551915228366851806640625],[1649196000000,34874.639999999999417923390865325927734375],[1649282400000,34376.3199999999997089616954326629638671875],[1649368800000,34279.2300000000032014213502407073974609375],[1649455200000,34698.8700000000026193447411060333251953125],[1649541600000,34698.8700000000026193447411060333251953125],[1649628000000,34698.8700000000026193447411060333251953125],[1649714400000,34681.5400000000008731149137020111083984375],[1649800800000,34569.669999999998253770172595977783203125],[1649887200000,34256.8700000000026193447411060333251953125],[1649973600000,34679.0199999999967985786497592926025390625],[1650060000000,34679.0199999999967985786497592926025390625],[1650146400000,34679.0199999999967985786497592926025390625],[1650232800000,34679.0199999999967985786497592926025390625],[1650319200000,34679.0199999999967985786497592926025390625],[1650405600000,34733.2699999999967985786497592926025390625],[1650492000000,35177.3099999999976716935634613037109375],[1650578400000,35438.5],[1650664800000,34407.800000000002910383045673370361328125],[1650751200000,34407.800000000002910383045673370361328125],[1650837600000,34407.800000000002910383045673370361328125],[1650924000000,33444.080000000001746229827404022216796875],[1651010400000,33798.2399999999979627318680286407470703125],[1651096800000,33256.669999999998253770172595977783203125],[1651183200000,33392.5999999999985448084771633148193359375],[1651269600000,33797.2699999999967985786497592926025390625],[1651356000000,33797.2699999999967985786497592926025390625],[1651442400000,33797.2699999999967985786497592926025390625],[1651528800000,32897.6200000000026193447411060333251953125],[1651615200000,33007.4400000000023283064365386962890625],[1651701600000,33125.25],[1651788000000,33503.5199999999967985786497592926025390625],[1651874400000,32615.830000000001746229827404022216796875],[1651960800000,32615.830000000001746229827404022216796875],[1652047200000,32615.830000000001746229827404022216796875],[1652133600000,32576],[1652220000000,32541.36999999999898136593401432037353515625],[1652306400000,32357.4000000000014551915228366851806640625],[1652392800000,31717.580000000001746229827404022216796875],[1652479200000,32102.1800000000002910383045673370361328125],[1652565600000,32102.1800000000002910383045673370361328125],[1652652000000,32102.1800000000002910383045673370361328125],[1652738400000,32089.2099999999991268850862979888916015625],[1652824800000,32524.110000000000582076609134674072265625],[1652911200000,32188.27000000000043655745685100555419921875],[1652997600000,31206.3499999999985448084771633148193359375],[1653084000000,31296.43999999999869032762944698333740234375],[1653170400000,31296.43999999999869032762944698333740234375],[1653256800000,31296.43999999999869032762944698333740234375],[1653343200000,31623.97000000000116415321826934814453125],[1653429600000,31529.90999999999985448084771633148193359375],[1653516000000,32005.54999999999927240423858165740966796875],[1653602400000,32563.40999999999985448084771633148193359375],[1653688800000,32898.5100000000020372681319713592529296875],[1653775200000,32898.5100000000020372681319713592529296875],[1653861600000,32898.5100000000020372681319713592529296875],[1653948000000,33212.9599999999991268850862979888916015625],[1654034400000,32913.5400000000008731149137020111083984375],[1654120800000,32871.16000000000349245965480804443359375],[1654207200000,32754.080000000001746229827404022216796875],[1654293600000,33087.830000000001746229827404022216796875],[1654380000000,33087.830000000001746229827404022216796875],[1654466400000,33087.830000000001746229827404022216796875],[1654552800000,33232.22000000000116415321826934814453125],[1654639200000,32703.5999999999985448084771633148193359375],[1654725600000,32969.0400000000008731149137020111083984375],[1654812000000,32786.52999999999883584678173065185546875],[1654898400000,31507.7099999999991268850862979888916015625],[1654984800000,31507.7099999999991268850862979888916015625],[1655071200000,31507.7099999999991268850862979888916015625],[1655157600000,30674.06000000000130967237055301666259765625],[1655244000000,30527.81000000000130967237055301666259765625],[1655330400000,30715.95000000000072759576141834259033203125],[1655416800000,29941.610000000000582076609134674072265625],[1655503200000,29986.02999999999883584678173065185546875],[1655589600000,29986.02999999999883584678173065185546875],[1655676000000,29986.02999999999883584678173065185546875],[1655762400000,29888.77999999999883584678173065185546875],[1655848800000,30419.27999999999883584678173065185546875],[1655935200000,30447.6800000000002910383045673370361328125],[1656021600000,30555.97000000000116415321826934814453125],[1656108000000,31248.47000000000116415321826934814453125],[1656194400000,31248.47000000000116415321826934814453125],[1656280800000,31248.47000000000116415321826934814453125],[1656367200000,31431.79999999999927240423858165740966796875],[1656453600000,31635.97999999999956344254314899444580078125],[1656540000000,31076.4000000000014551915228366851806640625],[1656626400000,30535.31000000000130967237055301666259765625]]}