[[1279324800, 0.049510000000, 0.049510000000, 0.049510000000, 0.049510000000, 20.000000000000, 0.990200000000, 0.049510000000], [1279411200, 0.059410000000, 0.085850000000, 0.059410000000, 0.085840000000, 75.010000000000, 5.091994100000, 0.067884203440], [1279497600, 0.090900000000, 0.093070000000, 0.077230000000, 0.080800000000, 574.000000000000, 49.661300000000, 0.086517944251], [1279584000, 0.081810000000, 0.081810000000, 0.074260000000, 0.074740000000, 262.000000000000, 20.589520000000, 0.078585954198], [1279670400, 0.074250000000, 0.079210000000, 0.066340000000, 0.079210000000, 575.000000000000, 42.262200000000, 0.073499478261], [1279756800, 0.079210000000, 0.081810000000, 0.050500000000, 0.050500000000, 2160.000000000000, 129.784280000000, 0.060085314815], [1279843200, 0.050500000000, 0.067670000000, 0.050500000000, 0.062620000000, 2402.500000000000, 141.065051100000, 0.058715942185], [1279929600, 0.061610000000, 0.061610000000, 0.050490000000, 0.054540000000, 496.320000000000, 26.727709500000, 0.053851768013], [1280016000, 0.055450000000, 0.059410000000, 0.050500000000, 0.050500000000, 1551.480000000000, 85.062975000000, 0.054826987779], [1280102400, 0.050000000000, 0.056000000000, 0.050000000000, 0.056000000000, 877.000000000000, 46.907000000000, 0.053485746864], [1280188800, 0.053000000000, 0.060500000000, 0.053000000000, 0.060000000000, 3373.690000000000, 196.918350000000, 0.058368833532], [1280275200, 0.060000000000, 0.062000000000, 0.054000000000, 0.058900000000, 4390.290000000000, 255.759194000000, 0.058255649171], [1280361600, 0.059700000000, 0.069900000000, 0.057100000000, 0.069900000000, 8058.490000000000, 528.318312800000, 0.065560460185], [1280448000, 0.069800000000, 0.069800000000, 0.058200000000, 0.062700000000, 3020.850000000000, 198.529914900000, 0.065719885099], [1280534400, 0.065000000000, 0.068890000000, 0.056000000000, 0.067850000000, 4022.250000000000, 243.898458000000, 0.060637319411], [1280620800, 0.061000000000, 0.065000000000, 0.060000000000, 0.061100000000, 2601.000000000000, 162.645192500000, 0.062531792580], [1280707200, 0.062700000000, 0.063300000000, 0.060000000000, 0.060000000000, 3599.000000000000, 221.200580000000, 0.061461678244], [1280793600, 0.060000000000, 0.065000000000, 0.059000000000, 0.060000000000, 9821.460000000000, 606.045691300000, 0.061706272927], [1280880000, 0.062290000000, 0.062310000000, 0.057000000000, 0.057000000000, 3494.000000000000, 210.765111000000, 0.060322012307], [1280966400, 0.058100000000, 0.061000000000, 0.058000000000, 0.061000000000, 5034.070000000000, 303.609091000000, 0.060310860000], [1281052800, 0.062000000000, 0.062400000000, 0.060700000000, 0.062300000000, 1395.000000000000, 85.908000000000, 0.061582795699], [1281139200, 0.060800000000, 0.062200000000, 0.059000000000, 0.059000000000, 2619.000000000000, 157.340800000000, 0.060076670485], [1281225600, 0.059000000000, 0.061000000000, 0.059000000000, 0.060900000000, 2201.000000000000, 132.595400000000, 0.060243253067], [1281312000, 0.060910000000, 0.073500000000, 0.059300000000, 0.071000000000, 13631.090000000000, 886.932710300000, 0.065066895626], [1281398400, 0.068000000000, 0.070900000000, 0.066510000000, 0.070000000000, 1310.390000000000, 88.873632900000, 0.067822276498], [1281484800, 0.060000000000, 0.075410000000, 0.060000000000, 0.067000000000, 14061.180000000000, 1015.641682500000, 0.072230188540], [1281571200, 0.068000000000, 0.070000000000, 0.061410000000, 0.070000000000, 2062.310000000000, 134.487228800000, 0.065211936518], [1281657600, 0.066500000000, 0.068000000000, 0.064500000000, 0.064500000000, 3591.770000000000, 233.800436800000, 0.065093376469], [1281744000, 0.065500000000, 0.069500000000, 0.064500000000, 0.067000000000, 4404.200000000000, 295.308478900000, 0.067051559625], [1281830400, 0.067000000000, 0.067000000000, 0.065000000000, 0.065290000000, 4462.866000000000, 294.949269450000, 0.066089653924], [1281916800, 0.063190000000, 0.067900000000, 0.062000000000, 0.065500000000, 10731.468000000000, 696.802548990000, 0.064930776385], [1282003200, 0.065500000000, 0.076900000000, 0.062430000000, 0.070000000000, 13185.740000000000, 915.000315800000, 0.069393171396], [1282089600, 0.069990000000, 0.073300000000, 0.067000000000, 0.068000000000, 2953.975000000000, 203.828336130000, 0.069001374802], [1282176000, 0.067900000000, 0.067900000000, 0.066700000000, 0.066700000000, 741.115000000000, 50.042508500000, 0.067523270343], [1282262400, 0.066700000000, 0.066700000000, 0.065000000000, 0.065500000000, 4199.747000000000, 276.410810500000, 0.065816062372], [1282348800, 0.065500000000, 0.066900000000, 0.064400000000, 0.066400000000, 10443.860000000000, 688.514795400000, 0.065925318359], [1282435200, 0.065000000000, 0.066400000000, 0.061200000000, 0.066000000000, 18648.972000000000, 1183.641492980000, 0.063469530277], [1282521600, 0.066000000000, 0.066890000000, 0.063000000000, 0.064910000000, 4297.490000000000, 281.877223000000, 0.065591129473], [1282608000, 0.064910000000, 0.066500000000, 0.064910000000, 0.065000000000, 6711.757000000000, 444.655739570000, 0.066250273895], [1282694400, 0.064990000000, 0.066500000000, 0.064100000000, 0.064800000000, 4228.880000000000, 278.861281600000, 0.065942112711], [1282780800, 0.064820000000, 0.065800000000, 0.064000000000, 0.064000000000, 3870.010000000000, 251.563028000000, 0.065003198441], [1282867200, 0.064000000000, 0.065000000000, 0.063000000000, 0.065000000000, 9009.973000000000, 583.708613000000, 0.064784723883], [1282953600, 0.065000000000, 0.065000000000, 0.064100000000, 0.064100000000, 6174.005000000000, 399.452763900000, 0.064699131909], [1283040000, 0.064700000000, 0.064800000000, 0.064000000000, 0.064000000000, 3173.402000000000, 204.875233700000, 0.064560126230], [1283126400, 0.064600000000, 0.069000000000, 0.032110000000, 0.064970000000, 34193.138000000000, 2134.996512860000, 0.062439326653], [1283212800, 0.064110000000, 0.064900000000, 0.060000000000, 0.060000000000, 14886.907000000000, 933.228904920000, 0.062687897823], [1283299200, 0.062000000000, 0.062900000000, 0.059610000000, 0.062900000000, 7164.722000000000, 436.730099000000, 0.060955623819], [1283385600, 0.061000000000, 0.063400000000, 0.060100000000, 0.063400000000, 8150.730000000000, 498.976562800000, 0.061218634748], [1283472000, 0.061000000000, 0.063000000000, 0.060850000000, 0.060850000000, 892.000000000000, 54.610250000000, 0.061222253363], [1283558400, 0.061250000000, 0.062380000000, 0.061200000000, 0.062380000000, 3301.000000000000, 202.266380000000, 0.061274274462], [1283644800, 0.062450000000, 0.064000000000, 0.060500000000, 0.061600000000, 8459.240000000000, 527.969452460000, 0.062413343570], [1283731200, 0.062700000000, 0.062700000000, 0.061600000000, 0.061600000000, 910.000000000000, 56.128000000000, 0.061679120879], [1283817600, 0.061600000000, 0.062010000000, 0.060300000000, 0.061000000000, 3457.192000000000, 212.352244790000, 0.061423329913], [1283904000, 0.061000000000, 0.062000000000, 0.060990000000, 0.062000000000, 2345.410000000000, 143.364920000000, 0.061125739210], [1283990400, 0.061100000000, 0.062400000000, 0.061090000000, 0.061110000000, 1733.502000000000, 107.675927900000, 0.062114683398], [1284076800, 0.061000000000, 0.061800000000, 0.060140000000, 0.061800000000, 4939.788000000000, 301.796145160000, 0.061094958966], [1284163200, 0.061900000000, 0.065000000000, 0.061900000000, 0.063660000000, 7749.140000000000, 491.192371000000, 0.063386694653], [1284249600, 0.062100000000, 0.062100000000, 0.061500000000, 0.061500000000, 793.880000000000, 48.986735810000, 0.061705466582], [1284336000, 0.061990000000, 0.064000000000, 0.060700000000, 0.062190000000, 10076.336000000000, 632.195955370000, 0.062740658447], [1284422400, 0.062000000000, 0.175000000000, 0.061000000000, 0.061990000000, 14014.808000000000, 876.755288270000, 0.062559207966], [1284508800, 0.062500000000, 0.062500000000, 0.060400000000, 0.060400000000, 3651.850000000000, 223.271258830000, 0.061139219527], [1284595200, 0.061800000000, 0.061900000000, 0.061800000000, 0.061900000000, 730.000000000000, 45.168600000000, 0.061874794521], [1284681600, 0.060890000000, 0.060900000000, 0.059000000000, 0.059000000000, 7262.000000000000, 438.942754180000, 0.060443783280], [1284768000, 0.059000000000, 0.061000000000, 0.057610000000, 0.061000000000, 7092.609000000000, 427.755093440000, 0.060309978097], [1284854400, 0.060910000000, 0.062700000000, 0.060000000000, 0.062700000000, 12852.170000000000, 797.360523620000, 0.062040925666], [1284940800, 0.062100000000, 0.063400000000, 0.062000000000, 0.062100000000, 14307.940000000000, 891.187631500000, 0.062286229289], [1285027200, 0.063090000000, 0.063300000000, 0.062300000000, 0.062650000000, 5735.946000000000, 359.817219200000, 0.062730231282], [1285113600, 0.062400000000, 0.062400000000, 0.061470000000, 0.062200000000, 11560.400000000000, 717.325080000000, 0.062050195495], [1285200000, 0.062100000000, 0.063000000000, 0.061500000000, 0.062310000000, 15505.330000000000, 970.093066900000, 0.062565135144], [1285286400, 0.062090000000, 0.062400000000, 0.062090000000, 0.062200000000, 684.375000000000, 42.657100000000, 0.062330009132], [1285372800, 0.062220000000, 0.062400000000, 0.061700000000, 0.062020000000, 2152.500000000000, 133.050950000000, 0.061812288037], [1285459200, 0.062040000000, 0.062280000000, 0.061860000000, 0.062000000000, 12058.125000000000, 748.201606250000, 0.062049581195], [1285545600, 0.062050000000, 0.062280000000, 0.061900000000, 0.062200000000, 10752.245000000000, 668.525444300000, 0.062175428880], [1285632000, 0.061960000000, 0.062710000000, 0.061700000000, 0.061900000000, 7086.153000000000, 439.045955290000, 0.061958294619], [1285718400, 0.062000000000, 0.062000000000, 0.061500000000, 0.061910000000, 23475.642000000000, 1450.790450860000, 0.061799820037], [1285804800, 0.061740000000, 0.061900000000, 0.061550000000, 0.061900000000, 7917.025000000000, 488.145012650000, 0.061657631831], [1285891200, 0.061890000000, 0.062000000000, 0.061890000000, 0.061970000000, 1717.450000000000, 106.461858100000, 0.061988330432], [1285977600, 0.061880000000, 0.061910000000, 0.061250000000, 0.061400000000, 13059.737000000000, 802.516676620000, 0.061449681308], [1286064000, 0.061390000000, 0.061400000000, 0.061000000000, 0.061110000000, 7172.633000000000, 439.881294550000, 0.061327729238], [1286150400, 0.061130000000, 0.062000000000, 0.060810000000, 0.061300000000, 33995.369000000000, 2079.887663290000, 0.061181499848], [1286236800, 0.061320000000, 0.063010000000, 0.060900000000, 0.061400000000, 27526.613000000000, 1699.195271540000, 0.061729180831], [1286323200, 0.061450000000, 0.063500000000, 0.061200000000, 0.062810000000, 33433.302000000000, 2091.283332600000, 0.062550906058], [1286409600, 0.063120000000, 0.067000000000, 0.062800000000, 0.067000000000, 43692.981000000000, 2812.792293950000, 0.064376296366], [1286496000, 0.067000000000, 0.088000000000, 0.010000000000, 0.086850000000, 139287.286000000000, 10784.229745090000, 0.077424365531], [1286582400, 0.084110000000, 0.120010000000, 0.068000000000, 0.093800000000, 187846.954000000000, 16104.873007110000, 0.085734011993], [1286668800, 0.093000000000, 0.130100000000, 0.079990000000, 0.096500000000, 50684.192000000000, 4889.348827480000, 0.096466938399], [1286755200, 0.091000000000, 0.103000000000, 0.091000000000, 0.095000000000, 14092.905000000000, 1395.228085000000, 0.099002163500], [1286841600, 0.094000000000, 0.099000000000, 0.082000000000, 0.094900000000, 25660.749000000000, 2396.816786900000, 0.093404007299], [1286928000, 0.092000000000, 0.105000000000, 0.092000000000, 0.105000000000, 47557.265000000000, 4558.523910700000, 0.095853365636], [1287014400, 0.104500000000, 0.104500000000, 0.065000000000, 0.102000000000, 37217.280000000000, 3701.645027550000, 0.099460385809], [1287100800, 0.100000000000, 0.119000000000, 0.092000000000, 0.105000000000, 24643.334000000000, 2554.905218920000, 0.103675307039], [1287187200, 0.100000000000, 0.103000000000, 0.100000000000, 0.101000000000, 6284.708000000000, 633.630766920000, 0.100821035268], [1287273600, 0.102000000000, 0.104500000000, 0.100010000000, 0.102000000000, 18222.191000000000, 1857.801349860000, 0.101952687789], [1287360000, 0.103000000000, 0.103000000000, 0.097000000000, 0.102400000000, 25665.087000000000, 2591.640955200000, 0.100979239042], [1287446400, 0.100000000000, 0.101900000000, 0.097000000000, 0.097000000000, 6235.100000000000, 623.337330000000, 0.099972306779], [1287532800, 0.100000000000, 0.103000000000, 0.094000000000, 0.099000000000, 31855.000000000000, 3221.083760000000, 0.101117054152], [1287619200, 0.097200000000, 0.109000000000, 0.097000000000, 0.107000000000, 44867.000000000000, 4616.851667000000, 0.102900832839], [1287705600, 0.101500000000, 0.109010000000, 0.101500000000, 0.102500000000, 34603.909000000000, 3665.434029710000, 0.105925432578], [1287792000, 0.108000000000, 0.109000000000, 0.104490000000, 0.105500000000, 4423.469000000000, 481.515121000000, 0.108854638972], [1287878400, 0.108000000000, 0.190000000000, 0.108000000000, 0.115010000000, 13800.230000000000, 1560.609960000000, 0.113085793498], [1287964800, 0.090090000000, 0.190000000000, 0.090090000000, 0.132000000000, 30299.635000000000, 4450.000605000000, 0.146866475619], [1288051200, 0.133000000000, 0.180000000000, 0.133000000000, 0.150300000000, 19219.125000000000, 2995.091420000000, 0.155839114424], [1288137600, 0.151000000000, 0.190000000000, 0.151000000000, 0.187700000000, 65605.872000000000, 11594.017888000000, 0.176722258764], [1288224000, 0.184500000000, 0.191000000000, 0.173100000000, 0.173100000000, 21525.035000000000, 4009.669759270000, 0.186279360720], [1288310400, 0.179900000000, 0.190000000000, 0.173000000000, 0.190000000000, 28686.852000000000, 5380.489885800000, 0.187559439628], [1288396800, 0.187600000000, 0.199000000000, 0.187500000000, 0.198900000000, 26708.940000000000, 5112.034034000000, 0.191397862813], [1288483200, 0.194000000000, 0.198900000000, 0.171000000000, 0.192500000000, 40337.756000000000, 7829.460489520000, 0.194097571752], [1288569600, 0.192500000000, 0.195500000000, 0.172000000000, 0.195500000000, 21258.611000000000, 4049.753725000000, 0.190499451022], [1288656000, 0.192000000000, 0.195000000000, 0.190500000000, 0.193800000000, 5853.394000000000, 1121.339717600000, 0.191570859163], [1288742400, 0.193800000000, 0.275000000000, 0.125000000000, 0.193100000000, 61472.627000000000, 11769.614629490000, 0.191461064930], [1288828800, 0.198800000000, 0.236010000000, 0.193400000000, 0.230000000000, 29698.431000000000, 6229.163446610000, 0.209747223569], [1288915200, 0.210100000000, 0.263900000000, 0.210100000000, 0.260000000000, 36622.072000000000, 8757.148192000000, 0.239122139020], [1289001600, 0.262000000000, 0.500000000000, 0.240200000000, 0.390000000000, 32756.129000000000, 9396.961796270000, 0.286876443681], [1289088000, 0.469990000000, 0.469990000000, 0.286000000000, 0.340000000000, 77218.719000000000, 27937.740526920000, 0.361800103508], [1289174400, 0.345900000000, 0.370000000000, 0.226100000000, 0.243000000000, 118203.827000000000, 38339.261954020000, 0.324348736645], [1289260800, 0.251000000000, 0.323000000000, 0.199000000000, 0.210000000000, 47983.393000000000, 12808.304861130000, 0.266932037531], [1289347200, 0.210100000000, 0.240000000000, 0.140000000000, 0.240000000000, 30387.028000000000, 6110.129833700000, 0.201076914587], [1289433600, 0.229900000000, 0.240000000000, 0.210000000000, 0.223100000000, 5031.880000000000, 1111.550263000000, 0.220901584100], [1289520000, 0.228900000000, 0.290000000000, 0.223000000000, 0.268200000000, 40720.385000000000, 10494.463088140000, 0.257720134231], [1289606400, 0.279900000000, 0.300000000000, 0.268300000000, 0.276000000000, 21915.573000000000, 6351.583996600000, 0.289820576291], [1289692800, 0.276000000000, 0.299000000000, 0.270200000000, 0.279040000000, 16844.327000000000, 4793.813179400000, 0.284595114984], [1289779200, 0.279040000000, 0.282800000000, 0.268200000000, 0.268200000000, 8507.740000000000, 2337.498803700000, 0.274749675437], [1289865600, 0.268300000000, 0.275000000000, 0.223000000000, 0.223000000000, 33931.012000000000, 8609.673079200000, 0.253740533268], [1289952000, 0.223000000000, 0.290000000000, 0.211600000000, 0.229900000000, 32871.602000000000, 8662.606899710000, 0.263528589197], [1290038400, 0.222100000000, 0.283000000000, 0.222100000000, 0.267800000000, 37446.671000000000, 10253.269040800000, 0.273809894631], [1290124800, 0.268300000000, 0.280000000000, 0.268200000000, 0.280000000000, 2157.562000000000, 583.446133850000, 0.270419173980], [1290211200, 0.279990000000, 0.290000000000, 0.268250000000, 0.283010000000, 14652.694000000000, 4119.071253080000, 0.281113579051], [1290297600, 0.276310000000, 0.282000000000, 0.276310000000, 0.276750000000, 765.000000000000, 212.670880000000, 0.278001150327], [1290384000, 0.276790000000, 0.287900000000, 0.269000000000, 0.287900000000, 28205.850000000000, 7818.642857360000, 0.277199334796], [1290470400, 0.282500000000, 0.284490000000, 0.276000000000, 0.282950000000, 4856.923000000000, 1361.818675190000, 0.280387124768], [1290556800, 0.282950000000, 0.282990000000, 0.276100000000, 0.282990000000, 2514.912000000000, 710.241417580000, 0.282412035721], [1290643200, 0.282500000000, 0.282500000000, 0.278000000000, 0.280000000000, 1679.595000000000, 469.993075200000, 0.279825240728], [1290729600, 0.278990000000, 0.289000000000, 0.276120000000, 0.284400000000, 33531.876000000000, 9510.981094530000, 0.283639993615], [1290816000, 0.284400000000, 0.284400000000, 0.282550000000, 0.283000000000, 1825.388000000000, 515.897847200000, 0.282623665325], [1290902400, 0.283000000000, 0.284610000000, 0.270000000000, 0.270000000000, 20802.126000000000, 5746.304704240000, 0.276236414693], [1290988800, 0.279000000000, 0.279000000000, 0.215100000000, 0.229900000000, 35055.403000000000, 8802.056448560000, 0.251089866192], [1291075200, 0.229900000000, 0.229900000000, 0.204000000000, 0.208200000000, 21476.251000000000, 4570.579206100000, 0.212820161494], [1291161600, 0.209500000000, 0.229900000000, 0.209500000000, 0.227500000000, 8157.894000000000, 1752.723248250000, 0.214849965965], [1291248000, 0.228000000000, 0.255300000000, 0.218000000000, 0.255000000000, 20312.234000000000, 4800.553787000000, 0.236338050605], [1291334400, 0.250000000000, 0.255200000000, 0.243000000000, 0.251050000000, 2570.345000000000, 633.784839250000, 0.246575786227], [1291420800, 0.255000000000, 0.258900000000, 0.205000000000, 0.205000000000, 28560.716000000000, 6673.402576200000, 0.233656697409], [1291507200, 0.220000000000, 0.235000000000, 0.190000000000, 0.190000000000, 5740.175000000000, 1178.029139300000, 0.205225300500], [1291593600, 0.225000000000, 0.225000000000, 0.184100000000, 0.204000000000, 4319.255000000000, 863.020207000000, 0.199807653635], [1291680000, 0.193800000000, 0.247700000000, 0.170100000000, 0.233000000000, 24592.915000000000, 5411.795204270000, 0.220055052615], [1291766400, 0.240000000000, 0.240000000000, 0.220000000000, 0.238800000000, 3430.410000000000, 789.863565000000, 0.230253399739], [1291852800, 0.226000000000, 0.233000000000, 0.170100000000, 0.200000000000, 21336.327000000000, 4411.935440800000, 0.206780456674], [1291939200, 0.199990000000, 0.204000000000, 0.182510000000, 0.204000000000, 1684.254000000000, 328.165438680000, 0.194843199826], [1292025600, 0.204000000000, 0.228000000000, 0.190700000000, 0.228000000000, 5788.686000000000, 1267.200899300000, 0.218909939026], [1292112000, 0.208000000000, 0.227900000000, 0.206760000000, 0.220000000000, 1963.558000000000, 418.803746900000, 0.213288197700], [1292198400, 0.210100000000, 0.230000000000, 0.210000000000, 0.229900000000, 6415.590000000000, 1425.919386620000, 0.222258496353], [1292284800, 0.228900000000, 0.246800000000, 0.210000000000, 0.246690000000, 10388.097000000000, 2403.826741700000, 0.231402030776], [1292371200, 0.245000000000, 0.246000000000, 0.238000000000, 0.238010000000, 3684.680000000000, 901.148457800000, 0.244566273815], [1292457600, 0.238010000000, 0.255000000000, 0.222210000000, 0.249960000000, 14355.331000000000, 3522.623270060000, 0.245387812379], [1292544000, 0.249000000000, 0.249000000000, 0.240000000000, 0.240000000000, 525.513000000000, 130.185227000000, 0.247729793554], [1292630400, 0.248700000000, 0.248810000000, 0.241000000000, 0.241000000000, 169.109000000000, 41.670577290000, 0.246412534460], [1292716800, 0.248000000000, 0.249900000000, 0.240000000000, 0.240100000000, 2000.757000000000, 487.494493000000, 0.243655023074], [1292803200, 0.240100000000, 0.275000000000, 0.240000000000, 0.267000000000, 10682.705000000000, 2769.880756500000, 0.259286459422], [1292889600, 0.260000000000, 0.267000000000, 0.240000000000, 0.240000000000, 9225.789000000000, 2291.814279040000, 0.248413905742], [1292976000, 0.244000000000, 0.250000000000, 0.244000000000, 0.250000000000, 3800.458000000000, 949.376090000000, 0.249805704997], [1293062400, 0.248000000000, 0.250000000000, 0.241000000000, 0.250000000000, 8650.148000000000, 2160.738389200000, 0.249792071673], [1293148800, 0.250000000000, 0.250000000000, 0.242000000000, 0.248000000000, 5033.249000000000, 1252.045815800000, 0.248754992213], [1293235200, 0.247500000000, 0.250000000000, 0.247500000000, 0.249900000000, 703.000000000000, 175.441700000000, 0.249561450925], [1293321600, 0.249900000000, 0.270000000000, 0.246390000000, 0.265000000000, 16584.970000000000, 4203.032829200000, 0.253424204518], [1293408000, 0.251000000000, 0.270000000000, 0.251000000000, 0.265000000000, 4935.490000000000, 1270.151704000000, 0.257350679264], [1293494400, 0.264000000000, 0.281000000000, 0.261200000000, 0.281000000000, 15438.708000000000, 4238.983397000000, 0.274568532354], [1293580800, 0.271000000000, 0.301000000000, 0.271000000000, 0.300000000000, 18609.144000000000, 5363.747493980000, 0.288231822699], [1293667200, 0.291000000000, 0.300000000000, 0.291000000000, 0.300000000000, 2539.873000000000, 759.917027000000, 0.299194891634], [1293753600, 0.300000000000, 0.300000000000, 0.292000000000, 0.300000000000, 1453.719000000000, 428.441200000000, 0.294720781664], [1293840000, 0.292000000000, 0.300000000000, 0.292000000000, 0.300000000000, 2821.243000000000, 841.949760800000, 0.298432201976], [1293926400, 0.294590000000, 0.300000000000, 0.289000000000, 0.299970000000, 5352.108000000000, 1584.661822100000, 0.296081809653], [1294012800, 0.290000000000, 0.299900000000, 0.290000000000, 0.295000000000, 1425.190000000000, 420.850466000000, 0.295294287779], [1294099200, 0.296010000000, 0.299870000000, 0.289000000000, 0.298950000000, 1879.003000000000, 548.330436900000, 0.291819883683], [1294185600, 0.290040000000, 0.299000000000, 0.290040000000, 0.299000000000, 357.157000000000, 106.194435630000, 0.297332645391], [1294272000, 0.298900000000, 0.299000000000, 0.290000000000, 0.298000000000, 3456.489000000000, 1031.275785300000, 0.298359342472], [1294358400, 0.297500000000, 0.322000000000, 0.297500000000, 0.320000000000, 42601.118000000000, 13152.149816100000, 0.308727808883], [1294444800, 0.309200000000, 0.322900000000, 0.309000000000, 0.322900000000, 1629.438000000000, 512.037275400000, 0.314241643683], [1294531200, 0.322910000000, 0.323000000000, 0.322910000000, 0.323000000000, 1691.366000000000, 546.184218100000, 0.322924912822], [1294617600, 0.322910000000, 0.329000000000, 0.317500000000, 0.326590000000, 10355.828000000000, 3360.652994100000, 0.324518038934], [1294704000, 0.326590000000, 0.326590000000, 0.317610000000, 0.326590000000, 4857.800000000000, 1578.659905130000, 0.324974248658], [1294790400, 0.326500000000, 0.355700000000, 0.317990000000, 0.318800000000, 31359.765000000000, 10508.166587260000, 0.335084353702], [1294876800, 0.318680000000, 0.405000000000, 0.317600000000, 0.317600000000, 20118.897000000000, 7147.030419420000, 0.355239674393], [1294963200, 0.317600000000, 0.450000000000, 0.317600000000, 0.400000000000, 27130.957000000000, 10691.110578800000, 0.394055785751], [1295049600, 0.400000000000, 0.400000000000, 0.385000000000, 0.386000000000, 1515.661000000000, 591.150224900000, 0.390027997620], [1295136000, 0.399400000000, 0.400000000000, 0.386000000000, 0.386790000000, 2778.710000000000, 1085.158732730000, 0.390526083229], [1295222400, 0.386790000000, 0.386790000000, 0.315000000000, 0.349500000000, 18241.146000000000, 6360.694395240000, 0.348700371963], [1295308800, 0.349500000000, 0.349500000000, 0.305000000000, 0.312990000000, 15671.508000000000, 4950.510768400000, 0.315892431564], [1295395200, 0.312990000000, 0.312990000000, 0.305000000000, 0.312990000000, 7291.627000000000, 2247.620960630000, 0.308246837178], [1295481600, 0.312990000000, 0.390000000000, 0.310000000000, 0.390000000000, 19881.979000000000, 6900.049440370000, 0.347050433982], [1295568000, 0.389900000000, 0.440000000000, 0.368000000000, 0.419910000000, 8477.545000000000, 3351.620590140000, 0.395352733620], [1295654400, 0.410000000000, 0.444300000000, 0.390000000000, 0.444300000000, 10534.270000000000, 4513.911255160000, 0.428497774897], [1295740800, 0.444300000000, 0.444300000000, 0.420000000000, 0.442400000000, 1148.402000000000, 505.826748140000, 0.440461396044], [1295827200, 0.442400000000, 0.442400000000, 0.381000000000, 0.419900000000, 11061.936000000000, 4516.681843480000, 0.408308441079], [1295913600, 0.419900000000, 0.425000000000, 0.400000000000, 0.410000000000, 2163.718000000000, 901.254336900000, 0.416530405949], [1296000000, 0.411230000000, 0.420000000000, 0.390400000000, 0.417000000000, 15564.808000000000, 6315.947197640000, 0.405783816777], [1296086400, 0.409500000000, 0.450000000000, 0.408510000000, 0.421200000000, 27708.195000000000, 12086.897355270000, 0.436221029745], [1296172800, 0.422300000000, 0.446000000000, 0.421200000000, 0.446000000000, 5324.497000000000, 2301.769945020000, 0.432298101590], [1296259200, 0.445000000000, 0.445000000000, 0.430000000000, 0.439000000000, 1448.382000000000, 643.633701680000, 0.444381179606], [1296345600, 0.445000000000, 0.480000000000, 0.445000000000, 0.479900000000, 10383.593000000000, 4775.809010230000, 0.459938001252], [1296432000, 0.479810000000, 0.950000000000, 0.470000000000, 0.520010000000, 63516.079000000000, 32708.402502390000, 0.514962557786], [1296518400, 0.545100000000, 0.850000000000, 0.520110000000, 0.700000000000, 31562.117000000000, 23264.179087350000, 0.737091846132], [1296604800, 0.710000000000, 0.760010000000, 0.690000000000, 0.716000000000, 5627.480000000000, 4126.015545600000, 0.733190619176], [1296691200, 0.721800000000, 0.750000000000, 0.650100000000, 0.690000000000, 8524.501000000000, 6064.119788780000, 0.711375339012], [1296777600, 0.720000000000, 0.880000000000, 0.670000000000, 0.811000000000, 42222.189000000000, 33965.741435120000, 0.804452403809], [1296864000, 0.839000000000, 0.920000000000, 0.811500000000, 0.920000000000, 15786.811000000000, 13634.199350740000, 0.863644934416], [1296950400, 0.920000000000, 0.920000000000, 0.830000000000, 0.899680000000, 8744.106000000000, 7608.769706520000, 0.870159820400], [1297036800, 0.899680000000, 0.900000000000, 0.830000000000, 0.890000000000, 2264.280000000000, 1949.543300760000, 0.860999214214], [1297123200, 0.890000000000, 0.918000000000, 0.861700000000, 0.918000000000, 7021.288000000000, 6306.769612770000, 0.898235425291], [1297209600, 0.905000000000, 1.090000000000, 0.820000000000, 1.090000000000, 49632.504000000000, 47455.007148800000, 0.956127604378], [1297296000, 1.080000000000, 1.100000000000, 0.800000000000, 0.980310000000, 26559.641000000000, 25568.805010580000, 0.962693923859], [1297382400, 0.980000000000, 1.089900000000, 0.926400000000, 1.070010000000, 13299.179000000000, 13213.535722540000, 0.993560258309], [1297468800, 1.010000000000, 1.080000000000, 0.990600000000, 1.079900000000, 4118.920000000000, 4353.786520090000, 1.057021384268], [1297555200, 1.051100000000, 1.080000000000, 1.020100000000, 1.050000000000, 3240.640000000000, 3398.298310120000, 1.048650362311], [1297641600, 1.040000000000, 1.080000000000, 1.033000000000, 1.070000000000, 7096.548000000000, 7532.409915210000, 1.061418863821], [1297728000, 1.060000000000, 1.085000000000, 1.035000000000, 1.050000000000, 8616.577000000000, 9085.504143540000, 1.054421511412], [1297814400, 1.050000000000, 1.050190000000, 1.020100000000, 1.045000000000, 7192.375000000000, 7465.033082640000, 1.037909325173], [1297900800, 1.045000000000, 1.050190000000, 1.020000000000, 1.040000000000, 4009.844000000000, 4184.960857370000, 1.043671738195], [1297987200, 1.031000000000, 1.040190000000, 0.780090000000, 0.898900000000, 36948.156000000000, 32719.751526320000, 0.885558443737], [1298073600, 0.837600000000, 0.980000000000, 0.837600000000, 0.948980000000, 3798.708000000000, 3454.715858620000, 0.909444963556], [1298160000, 0.948980000000, 0.948980000000, 0.830000000000, 0.850000000000, 9974.046000000000, 8503.380418990000, 0.852550752121], [1298246400, 0.831300000000, 0.879600000000, 0.831300000000, 0.834500000000, 1700.121000000000, 1435.863709320000, 0.844565598166], [1298332800, 0.850000000000, 0.950000000000, 0.831300000000, 0.870230000000, 12095.264000000000, 10650.288201880000, 0.880533752871], [1298419200, 0.909990000000, 0.945000000000, 0.868100000000, 0.900000000000, 6718.872000000000, 6057.769317950000, 0.901605108410], [1298505600, 0.930000000000, 1.000000000000, 0.900000000000, 0.997430000000, 13418.685000000000, 12708.120287080000, 0.947046620968], [1298592000, 0.970000000000, 0.999790000000, 0.911090000000, 0.911100000000, 4461.061000000000, 4276.301735930000, 0.958584008587], [1298678400, 0.911200000000, 0.970000000000, 0.910610000000, 0.958000000000, 4744.406000000000, 4452.631704010000, 0.938501406501], [1298764800, 0.958000000000, 0.958000000000, 0.890000000000, 0.890000000000, 23268.750000000000, 21576.817446810000, 0.927287346626], [1298851200, 0.890090000000, 0.920010000000, 0.845000000000, 0.860000000000, 4651.674000000000, 4108.596897750000, 0.883251254871], [1298937600, 0.860100000000, 0.970000000000, 0.850200000000, 0.920210000000, 22569.783000000000, 21413.427222500000, 0.948765312564], [1299024000, 0.920210000000, 0.940000000000, 0.910200000000, 0.939900000000, 2741.873000000000, 2533.962779380000, 0.924172191557], [1299110400, 0.912800000000, 0.939900000000, 0.910000000000, 0.939090000000, 2746.670000000000, 2520.578948800000, 0.917685396790], [1299196800, 0.920210000000, 0.939090000000, 0.900100000000, 0.901000000000, 2711.885000000000, 2469.564196980000, 0.910644882427], [1299283200, 0.910000000000, 0.918900000000, 0.811100000000, 0.910300000000, 12570.588000000000, 11115.038648600000, 0.884209923084], [1299369600, 0.909800000000, 0.909800000000, 0.810000000000, 0.899900000000, 12626.492000000000, 10775.112776620000, 0.853373429185], [1299456000, 0.870000000000, 0.909000000000, 0.846000000000, 0.885020000000, 15271.268000000000, 13527.297878620000, 0.885800568664], [1299542400, 0.885020000000, 0.885020000000, 0.849990000000, 0.869990000000, 4527.851000000000, 3931.421889250000, 0.868275455453], [1299628800, 0.851320000000, 0.870000000000, 0.850000000000, 0.864490000000, 4546.046000000000, 3881.216005550000, 0.853756430434], [1299715200, 0.864490000000, 0.932900000000, 0.849650000000, 0.932900000000, 8869.013000000000, 7895.073940610000, 0.890186308286], [1299801600, 0.890000000000, 0.925000000000, 0.860100000000, 0.880000000000, 3725.512000000000, 3301.732939930000, 0.886249444353], [1299888000, 0.880000000000, 0.919700000000, 0.880000000000, 0.918000000000, 4822.829000000000, 4319.599661730000, 0.895656815062], [1299974400, 0.905010000000, 0.918000000000, 0.889760000000, 0.892490000000, 660.310000000000, 595.420601100000, 0.901728886584], [1300060800, 0.892490000000, 0.900000000000, 0.880000000000, 0.894900000000, 5269.235000000000, 4676.616537070000, 0.887532352812], [1300147200, 0.894900000000, 0.894900000000, 0.870000000000, 0.870000000000, 2732.157000000000, 2405.410849620000, 0.880407256838], [1300233600, 0.871000000000, 0.880000000000, 0.836000000000, 0.860000000000, 7929.615000000000, 6761.320069730000, 0.852666878497], [1300320000, 0.845000000000, 0.880000000000, 0.810000000000, 0.825420000000, 7159.779000000000, 6042.767639650000, 0.843988011313], [1300406400, 0.849900000000, 0.850620000000, 0.709990000000, 0.816480000000, 14226.223000000000, 10971.323598720000, 0.771204247165], [1300492800, 0.780000000000, 0.797000000000, 0.731270000000, 0.765000000000, 9875.038000000000, 7457.827569790000, 0.755220138878], [1300579200, 0.763000000000, 0.790000000000, 0.740200000000, 0.741080000000, 5815.319000000000, 4502.624039260000, 0.774269483628], [1300665600, 0.761450000000, 0.772410000000, 0.740500000000, 0.758970000000, 3695.962000000000, 2780.451213200000, 0.752294318286], [1300752000, 0.758970000000, 0.810000000000, 0.740500000000, 0.809010000000, 12147.723000000000, 9499.237372530000, 0.781976784664], [1300838400, 0.810000000000, 0.850000000000, 0.780000000000, 0.849710000000, 13262.257000000000, 11029.250308870000, 0.831626947726], [1300924800, 0.832000000000, 0.900000000000, 0.826590000000, 0.866880000000, 14009.368000000000, 12259.773899370000, 0.875112560350], [1301011200, 0.866880000000, 0.889990000000, 0.861000000000, 0.883770000000, 4819.415000000000, 4225.529510980000, 0.876772286881], [1301097600, 0.883700000000, 0.905000000000, 0.841000000000, 0.855200000000, 11756.420000000000, 10250.976734310000, 0.871947134783], [1301184000, 0.829000000000, 0.872110000000, 0.815200000000, 0.820000000000, 5337.145000000000, 4439.067207900000, 0.831730673965], [1301270400, 0.820000000000, 0.850000000000, 0.760000000000, 0.798980000000, 12565.154000000000, 10141.704698310000, 0.807129359362], [1301356800, 0.798900000000, 0.799660000000, 0.764800000000, 0.792500000000, 4215.017000000000, 3312.300589050000, 0.785833269249], [1301443200, 0.792500000000, 0.795000000000, 0.765990000000, 0.789700000000, 3218.221000000000, 2532.133363510000, 0.786811522114], [1301529600, 0.789700000000, 0.800980000000, 0.768000000000, 0.784610000000, 6875.082000000000, 5429.156149520000, 0.789686021130], [1301616000, 0.784610000000, 0.796970000000, 0.774100000000, 0.774110000000, 3186.767000000000, 2483.687529580000, 0.779375313470], [1301702400, 0.775000000000, 0.799800000000, 0.774100000000, 0.781990000000, 2493.595000000000, 1965.232796650000, 0.788112262276], [1301788800, 0.781990000000, 0.794870000000, 0.777000000000, 0.779000000000, 3931.385000000000, 3074.755741790000, 0.782104968552], [1301875200, 0.780000000000, 0.785000000000, 0.561900000000, 0.680000000000, 31155.458000000000, 21652.688352040000, 0.694988606877], [1301961600, 0.680000000000, 0.747840000000, 0.580000000000, 0.710000000000, 9730.303000000000, 6522.714488640000, 0.670350603536], [1302048000, 0.747700000000, 0.750000000000, 0.690200000000, 0.740000000000, 8703.946000000000, 6264.040339460000, 0.719678217151], [1302134400, 0.748000000000, 0.784910000000, 0.720500000000, 0.753800000000, 10832.992000000000, 8178.141505010000, 0.754929155769], [1302220800, 0.753800000000, 0.799000000000, 0.730900000000, 0.749990000000, 18207.300000000000, 13854.662261350000, 0.760939967010], [1302307200, 0.749990000000, 0.767600000000, 0.720500000000, 0.730000000000, 12119.397000000000, 8940.961037640000, 0.737739760290], [1302393600, 0.750000000000, 0.758900000000, 0.710000000000, 0.736900000000, 5348.980000000000, 3946.440020380000, 0.737793003597], [1302480000, 0.736900000000, 0.799000000000, 0.710300000000, 0.770000000000, 14645.925000000000, 11255.964517060000, 0.768538997507], [1302566400, 0.778700000000, 0.899000000000, 0.770300000000, 0.860000000000, 48417.601000000000, 41333.112605090000, 0.853679483316], [1302652800, 0.860000000000, 1.000000000000, 0.860000000000, 0.922500000000, 43397.558000000000, 40467.737128760000, 0.932488807982], [1302739200, 0.939000000000, 1.000000000000, 0.910000000000, 1.000000000000, 31111.877000000000, 29643.608902670000, 0.952806830095], [1302825600, 1.000000000000, 1.089990000000, 0.911000000000, 0.989910000000, 50304.611000000000, 50488.939206130000, 1.003664240762], [1302912000, 0.984100000000, 1.095000000000, 0.954140000000, 1.049900000000, 28869.299000000000, 30097.176665490000, 1.042532299294], [1302998400, 1.048000000000, 1.140000000000, 1.025500000000, 1.112300000000, 24225.699000000000, 26085.249489490000, 1.076759415259], [1303084800, 1.138880000000, 1.199900000000, 1.110300000000, 1.161990000000, 27478.690000000000, 31552.547928120000, 1.148255172576], [1303171200, 1.161800000000, 1.197900000000, 1.143600000000, 1.197900000000, 12556.732000000000, 14782.062747730000, 1.177222126564], [1303257600, 1.181000000000, 1.197900000000, 1.130000000000, 1.142100000000, 21344.953000000000, 24691.863692860000, 1.156801033615], [1303344000, 1.142090000000, 1.210000000000, 1.140000000000, 1.210000000000, 39295.694000000000, 46345.349819650000, 1.179400211628], [1303430400, 1.210000000000, 1.410000000000, 1.189000000000, 1.409010000000, 39415.390000000000, 50929.922359220000, 1.292132904412], [1303516800, 1.391100000000, 1.950000000000, 1.320200000000, 1.700100000000, 66620.358000000000, 103242.838617840000, 1.549719060619], [1303603200, 1.799900000000, 1.950000000000, 1.600000000000, 1.630110000000, 21541.692000000000, 36076.006302400000, 1.674706253455], [1303689600, 1.631000000000, 1.701000000000, 1.521090000000, 1.559000000000, 13471.602000000000, 21226.889728050000, 1.575676725608], [1303776000, 1.581000000000, 1.794900000000, 1.530000000000, 1.794900000000, 24054.311000000000, 40211.166903990000, 1.671682340184], [1303862400, 1.781000000000, 1.950000000000, 1.720000000000, 1.900000000000, 33055.256000000000, 62403.354407530000, 1.887849678355], [1303948800, 1.892000000000, 2.650000000000, 1.660000000000, 2.210590000000, 100238.232000000000, 203392.458484190000, 2.029090641625], [1304035200, 2.211000000000, 2.950000000000, 2.210000000000, 2.880000000000, 57577.324000000000, 148954.473572150000, 2.587033631020], [1304121600, 2.879000000000, 4.149960000000, 2.750000000000, 3.500000000000, 65427.797000000000, 214977.235422330000, 3.285717161199], [1304208000, 3.500000000000, 3.870000000000, 2.500000000000, 3.033110000000, 45772.074000000000, 143521.982654420000, 3.135579625569], [1304294400, 3.098800000000, 3.495000000000, 3.029000000000, 3.200000000000, 18333.831000000000, 59421.721043440000, 3.241096803142], [1304380800, 3.200000000000, 3.490000000000, 3.110000000000, 3.410000000000, 16919.179000000000, 56187.475003820000, 3.320933894240], [1304467200, 3.418000000000, 3.580000000000, 3.250000000000, 3.406090000000, 17278.288000000000, 59434.107995090000, 3.439814638759], [1304553600, 3.401300000000, 3.449800000000, 3.333000000000, 3.333000000000, 15350.341000000000, 52331.393031940000, 3.409135538549], [1304640000, 3.333000000000, 3.610010000000, 3.290000000000, 3.450000000000, 23014.698000000000, 80063.980697940000, 3.478819522113], [1304726400, 3.450000000000, 3.700000000000, 3.425000000000, 3.641000000000, 17833.289000000000, 64359.677491430000, 3.608962849838], [1304812800, 3.641000000000, 3.937000000000, 3.630000000000, 3.865900000000, 21132.514000000000, 79620.806981420000, 3.767692144031], [1304899200, 3.869600000000, 3.900000000000, 3.690500000000, 3.800000000000, 11520.926000000000, 43805.918125080000, 3.802291423891], [1304985600, 3.810000000000, 5.990010000000, 3.810000000000, 5.810000000000, 56217.324000000000, 266466.705942180000, 4.739939345782], [1305072000, 5.749900000000, 6.065000000000, 4.600000000000, 5.500000000000, 52569.146000000000, 281496.857217030000, 5.354792280952], [1305158400, 5.489800000000, 6.490000000000, 5.220000000000, 6.300190000000, 31722.464000000000, 184839.990455930000, 5.826785411623], [1305244800, 6.320100000000, 8.450000000000, 6.320100000000, 8.198000000000, 64003.373000000000, 478840.491583640000, 7.481488383177], [1305331200, 8.120110000000, 8.900000000000, 5.830000000000, 7.197690000000, 55390.451000000000, 435571.017730570000, 7.863648153552], [1305417600, 7.002200000000, 7.780000000000, 6.200010000000, 6.987010000000, 18294.870000000000, 123255.501049110000, 6.737161895608], [1305504000, 6.989900000000, 8.500000000000, 6.750000000000, 8.033880000000, 44141.405000000000, 343050.473716710000, 7.771625613564], [1305590400, 7.897400000000, 8.389010000000, 6.979910000000, 7.190000000000, 35345.455000000000, 265868.945547010000, 7.522012251561], [1305676800, 7.191100000000, 7.500000000000, 6.600000000000, 6.880000000000, 25403.435000000000, 181331.164789200000, 7.138056911957], [1305763200, 6.700200000000, 7.340000000000, 6.607110000000, 6.805000000000, 24436.409000000000, 170134.799404160000, 6.962348657864], [1305849600, 6.805100000000, 7.100000000000, 5.577200000000, 5.590390000000, 44460.435000000000, 278992.337456240000, 6.275069901053], [1305936000, 5.799900000000, 6.519900000000, 5.577200000000, 6.119710000000, 31111.902000000000, 185640.170085860000, 5.966853781098], [1306022400, 6.140000000000, 6.759400000000, 5.990010000000, 6.690100000000, 23872.154000000000, 154432.515906680000, 6.469148779230], [1306108800, 6.690100000000, 7.450000000000, 6.689990000000, 7.149910000000, 35279.880000000000, 250601.297178190000, 7.103235531929], [1306195200, 7.149900000000, 7.510000000000, 6.960000000000, 7.420000000000, 29282.479000000000, 211827.281835430000, 7.233925851545], [1306281600, 7.489900000000, 9.330000000000, 7.216120000000, 8.399700000000, 64049.942000000000, 510905.177738980000, 7.976668858482], [1306368000, 8.250200000000, 8.986900000000, 8.010000000000, 8.798000000000, 28644.990000000000, 244820.481956040000, 8.546712076214], [1306454400, 8.700200000000, 8.830000000000, 8.500200000000, 8.500200000000, 14431.838000000000, 125149.046386790000, 8.671733038217], [1306540800, 8.550000000000, 8.700000000000, 8.110000000000, 8.300100000000, 12247.722000000000, 103463.694448040000, 8.447586779651], [1306627200, 8.300100000000, 8.490000000000, 8.102000000000, 8.429900000000, 7487.540000000000, 62138.874488340000, 8.298970621638], [1306713600, 8.448300000000, 9.000000000000, 8.250010000000, 8.800000000000, 17680.151000000000, 154258.845264110000, 8.724973291467], [1306800000, 8.800000000000, 9.499800000000, 8.100000000000, 8.741000000000, 45794.425000000000, 406882.267593790000, 8.884973828011], [1306886400, 8.741000000000, 9.698700000000, 8.300000000000, 9.570000000000, 43479.960000000000, 400564.347499260000, 9.212619963295], [1306972800, 9.600000000000, 10.888000000000, 9.500000000000, 10.600000000000, 41047.265000000000, 415112.717320640000, 10.113042058238], [1307059200, 10.600200000000, 14.499000000000, 10.575200000000, 14.290000000000, 72980.242000000000, 954513.537052100000, 13.079067853079], [1307145600, 14.270000000000, 18.890000000000, 14.040000000000, 18.890000000000, 44475.343000000000, 729670.848253400000, 16.406188216545], [1307232000, 18.966000000000, 18.998000000000, 16.200000000000, 16.700000000000, 24278.972000000000, 420612.467306800000, 17.324146479793], [1307318400, 16.700000000000, 19.230000000000, 16.451300000000, 18.549900000000, 55092.474000000000, 1016927.394031900000, 18.458553776908], [1307404800, 18.260500000000, 24.320000000000, 18.260000000000, 23.923400000000, 53715.037000000000, 1068903.322462500000, 19.899517568284], [1307491200, 23.999900000000, 31.909900000000, 22.213500000000, 29.600000000000, 104925.157000000000, 2858820.383378800000, 27.246281684180], [1307577600, 29.910000000000, 31.500000000000, 26.151000000000, 28.919000000000, 62933.660000000000, 1861589.642656700000, 29.580190356904], [1307664000, 28.919100000000, 29.399000000000, 20.010000000000, 23.949700000000, 92208.200000000000, 2274786.404559700000, 24.670109649247], [1307750400, 23.930000000000, 23.990000000000, 13.000000000000, 14.651100000000, 121869.972000000000, 2146587.960815500000, 17.613756084358], [1307836800, 14.750000000000, 24.990000000000, 10.250000000000, 18.546400000000, 151194.158000000000, 2451134.564444400000, 16.211833822603], [1307923200, 18.547900000000, 24.500000000000, 16.000000000000, 19.840000000000, 73421.791000000000, 1476239.592013700000, 20.106286865349], [1308009600, 19.800000000000, 20.500000000000, 18.001000000000, 19.280000000000, 36155.990000000000, 696003.984520200000, 19.250032553947], [1308096000, 19.280400000000, 20.000000000000, 19.022000000000, 19.490000000000, 27711.898000000000, 545336.144628700000, 19.678772801080], [1308182400, 19.500000000000, 19.890000000000, 17.000000000000, 17.000000000000, 49202.135000000000, 927743.421005800000, 18.855755365205], [1308268800, 17.000000000000, 18.340000000000, 13.000000000000, 15.681000000000, 108623.773000000000, 1684353.226089900000, 15.506303818869], [1308355200, 15.963500000000, 16.949900000000, 15.052000000000, 16.890000000000, 35536.552000000000, 569949.344478400000, 16.038397435925], [1308441600, 16.850000000000, 18.876600000000, 16.850000000000, 17.510000000000, 30176.739000000000, 536267.379237500000, 17.770885689057], [1308528000, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308], [1308614400, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308], [1308700800, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308], [1308787200, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308], [1308873600, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308], [1308960000, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308, 1.7e+308], [1309046400, 17.510010000000, 17.510010000000, 14.010000000000, 16.450010000000, 15053.926927130000, 234621.797322533720, 15.585421561978], [1309132800, 16.450010000000, 18.000000000000, 15.000000000000, 16.750040000000, 31452.544479410000, 535096.370100930540, 17.012816576771], [1309219200, 16.750000000000, 17.520000000000, 16.500000000000, 16.949800000000, 24398.146373700000, 413032.221339056437, 16.928836109627], [1309305600, 16.949910000000, 17.200000000000, 16.666000000000, 16.845000000000, 21043.369413600000, 355303.176386177744, 16.884329187157], [1309392000, 16.846000000000, 17.000000000000, 15.730000000000, 16.100980000000, 34961.189603400000, 577145.549087386261, 16.508178229475], [1309478400, 16.100980000000, 16.740000000000, 15.260000000000, 15.397000000000, 33284.452942490000, 529197.490980930947, 15.899239560743], [1309564800, 15.370500000000, 15.800000000000, 15.271000000000, 15.400000000000, 19453.237505880000, 302134.704142591719, 15.531332717820], [1309651200, 15.399810000000, 15.689000000000, 15.311000000000, 15.440490000000, 16792.285302730000, 259875.505397435914, 15.475886736821], [1309737600, 15.440700000000, 15.489880000000, 13.140000000000, 13.860000000000, 52276.989036080000, 756913.589717027527, 14.478905607869], [1309824000, 13.878000000000, 15.000000000000, 11.000000000000, 12.906910000000, 84081.152456140000, 1076305.461447218748, 12.800793400265], [1309910400, 12.907010000000, 16.500000000000, 12.671320000000, 14.783470000000, 111818.322786540000, 1655319.632652854240, 14.803652848673], [1309996800, 14.783670000000, 15.900000000000, 14.500000000000, 14.776090000000, 54465.696440760000, 825452.249320515534, 15.155452023244], [1310083200, 14.776090000000, 15.642760000000, 13.901520000000, 14.313990000000, 34853.418166220000, 500143.375349761004, 14.349908894574], [1310169600, 14.313990000000, 14.699900000000, 14.020100000000, 14.380000000000, 11909.169857060000, 171329.271471346863, 14.386332005314], [1310256000, 14.375000000000, 15.680000000000, 14.350000000000, 14.900000000000, 45284.423937560000, 682903.161418476222, 15.080310226759], [1310342400, 14.900000000000, 15.199900000000, 13.800000000000, 14.209120000000, 49160.010602660000, 706457.516741123326, 14.370572912425], [1310428800, 14.209120000000, 14.639880000000, 13.900000000000, 14.009430000000, 26356.505913010000, 372986.554372406514, 14.151593371422], [1310515200, 14.027600000000, 14.150000000000, 13.910000000000, 13.950990000000, 10338.145547880000, 145032.068345171832, 14.028828252946], [1310601600, 13.970000000000, 14.070000000000, 13.700000000000, 13.990000000000, 17661.155666770000, 245982.113160544462, 13.927860543315], [1310688000, 13.999990000000, 14.090000000000, 13.502100000000, 13.810000000000, 24819.542083430000, 344982.096990034116, 13.899615707268], [1310774400, 13.810000000000, 13.810000000000, 13.501000000000, 13.719100000000, 17264.494791670000, 235142.968167897152, 13.620031805469], [1310860800, 13.719000000000, 13.750000000000, 13.021000000000, 13.160000000000, 34375.472588450000, 458510.185605452756, 13.338294751459], [1310947200, 13.160000000000, 13.915000000000, 12.510000000000, 13.480000000000, 75896.307739350000, 988903.241225480612, 13.029662057101], [1311033600, 13.470510000000, 14.700000000000, 13.440000000000, 13.850240000000, 67575.613249020000, 948485.715897470592, 14.035917253200], [1311120000, 13.860240000000, 14.000000000000, 13.400000000000, 13.689430000000, 23177.898429290000, 317332.298167056406, 13.691159236682], [1311206400, 13.719820000000, 13.780000000000, 13.400000000000, 13.610000000000, 25018.371494660000, 341665.516821983688, 13.656584997745], [1311292800, 13.610000000000, 13.810000000000, 13.450000000000, 13.695420000000, 15165.615066350000, 207044.151814098208, 13.652209350447], [1311379200, 13.699990000000, 13.764900000000, 13.510000000000, 13.680000000000, 22455.597805530000, 306380.158426367651, 13.643821067677], [1311465600, 13.690400000000, 14.100000000000, 13.600000000000, 13.980010000000, 26623.255826610000, 369041.820924232562, 13.861633728335], [1311552000, 13.980010000000, 14.722990000000, 13.760000000000, 14.047800000000, 31577.959728770000, 448277.199504401708, 14.195888631018], [1311638400, 14.029790000000, 14.050510000000, 13.768000000000, 13.882140000000, 16793.855596150000, 233585.083859674627, 13.908961079386], [1311724800, 13.882140000000, 14.130000000000, 13.850000000000, 13.939400000000, 11508.663538700000, 160645.536475777779, 13.958661310723], [1311811200, 13.891000000000, 13.939000000000, 13.312000000000, 13.490110000000, 32738.270757180000, 445690.579841280404, 13.613748360351], [1311897600, 13.490100000000, 13.700000000000, 13.330200000000, 13.498320000000, 7257.507473830000, 98020.729844354224, 13.506114902094], [1311984000, 13.501500000000, 13.630000000000, 13.450000000000, 13.530340000000, 6104.383299310000, 82590.443687469406, 13.529694915587], [1312070400, 13.536500000000, 14.899900000000, 12.829220000000, 13.350000000000, 45723.438237880000, 618135.501321630030, 13.519007431281], [1312156800, 13.350300000000, 13.550100000000, 12.850000000000, 13.094600000000, 21748.085914210000, 286373.019619241086, 13.167734427246], [1312243200, 13.096280000000, 13.100000000000, 11.500000000000, 12.050000000000, 57242.687675290000, 709463.155813166457, 12.393952566267], [1312329600, 12.050000000000, 12.160000000000, 8.700000000000, 9.260000000000, 90287.331212700000, 943628.171611791008, 10.451390676160], [1312416000, 9.287000000000, 11.150000000000, 9.269990000000, 10.750000000000, 50094.103117420000, 529876.353917214429, 10.577619339250], [1312502400, 10.710600000000, 10.990000000000, 9.500000000000, 9.799900000000, 30765.689590810000, 315866.930707526633, 10.266856843081], [1312588800, 9.740300000000, 9.950000000000, 5.742000000000, 6.550000000000, 102411.727300060000, 801213.077327015521, 7.823450482185], [1312675200, 6.531700000000, 9.470000000000, 6.010000000000, 7.900000000000, 89830.957845840000, 693796.976732228215, 7.723361671406], [1312761600, 7.900000000000, 8.159980000000, 7.055000000000, 7.799910000000, 34042.220825210000, 263570.185292020430, 7.742449784499], [1312848000, 7.799960000000, 12.100000000000, 7.671000000000, 9.990000000000, 114472.775234090000, 1112123.770504421091, 9.715181345348], [1312934400, 9.950170000000, 10.400010000000, 9.500000000000, 9.980000000000, 24254.450492180000, 242598.482903494738, 10.002225487719], [1313020800, 10.088210000000, 10.495900000000, 8.450990000000, 9.462480000000, 58114.564118950000, 550577.884257000152, 9.474008668981], [1313107200, 9.462680000000, 9.800000000000, 8.910000000000, 9.460510000000, 41592.120062990000, 387476.177522872392, 9.316095859890], [1313193600, 9.470240000000, 10.250410000000, 9.280000000000, 10.131000000000, 29759.758335610000, 291543.083266038404, 9.796554124473], [1313280000, 10.130200000000, 11.240000000000, 9.620000000000, 10.795700000000, 44125.499910150000, 468353.912469601005, 10.614132721970], [1313366400, 10.792100000000, 11.890000000000, 10.721510000000, 11.149790000000, 38155.542687400000, 431203.739934802677, 11.301208410730], [1313452800, 11.154800000000, 11.320000000000, 10.810900000000, 10.964090000000, 15325.436313220000, 169357.887064124901, 11.050770992930], [1313539200, 10.923390000000, 11.100000000000, 10.661000000000, 10.945550000000, 22898.689832460000, 249104.675708059691, 10.878555827021], [1313625600, 10.977920000000, 11.049990000000, 10.810000000000, 10.830010000000, 8210.377709420000, 89515.275982602618, 10.902698895314], [1313712000, 10.830010000000, 11.810000000000, 10.830010000000, 11.650000000000, 33721.049654960000, 384289.874356636323, 11.396142121576], [1313798400, 11.656380000000, 11.690010000000, 11.400000000000, 11.453000000000, 9915.002030420000, 113880.292538910466, 11.485654989229], [1313884800, 11.453000000000, 11.510000000000, 11.310000000000, 11.311250000000, 8720.349567760000, 99220.975491907867, 11.378096109672], [1313971200, 11.311250000000, 11.501000000000, 10.510000000000, 10.895000000000, 36996.143527610000, 407895.128730760066, 11.025341828571], [1314057600, 10.909000000000, 11.300000000000, 10.809000000000, 10.940010000000, 12779.508769670000, 141019.109469900339, 11.034783262138], [1314144000, 10.940010000000, 11.083000000000, 10.830900000000, 10.850600000000, 7815.833204390000, 85516.166410796021, 10.941401150010], [1314230400, 10.850600000000, 10.891000000000, 9.100000000000, 9.657020000000, 55485.392304240000, 555232.041907589082, 10.006814746179], [1314316800, 9.657020000000, 9.889000000000, 7.642000000000, 8.179390000000, 83004.365266920000, 718309.625316432840, 8.653877696752], [1314403200, 8.179390000000, 9.110000000000, 8.120820000000, 8.590200000000, 21998.793732080000, 189777.373548782967, 8.626717258230], [1314489600, 8.591100000000, 9.481100000000, 8.447580000000, 9.070110000000, 24155.281763220000, 216706.801869766250, 8.971404432124], [1314576000, 9.070210000000, 9.270270000000, 8.650000000000, 8.969000000000, 21651.282450570000, 193411.573918726060, 8.933030842874], [1314662400, 8.969000000000, 9.000000000000, 8.550000000000, 8.791340000000, 11773.823963740000, 103338.651932594642, 8.776982928473], [1314748800, 8.790000000000, 8.790000000000, 8.010010000000, 8.199510000000, 19648.240966380000, 164091.754808019042, 8.351473044778], [1314835200, 8.199510000000, 8.359940000000, 8.100000000000, 8.210000000000, 11903.529694360000, 97874.326224770220, 8.222294457008], [1314921600, 8.250000000000, 8.713800000000, 8.230000000000, 8.640000000000, 16814.548928600000, 141975.275143845865, 8.443597015104], [1315008000, 8.600000000000, 8.690000000000, 8.363070000000, 8.480000000000, 6944.986775520000, 59247.465606436079, 8.530968815560], [1315094400, 8.463200000000, 8.490000000000, 7.850000000000, 8.177980000000, 19673.485798110000, 160817.863774988820, 8.174345178343], [1315180800, 8.127960000000, 8.191420000000, 7.250000000000, 7.611010000000, 30798.754333930000, 234672.804476616246, 7.619555061618], [1315267200, 7.611010000000, 7.657130000000, 6.122000000000, 6.862800000000, 82496.046570680000, 555289.162528577903, 6.731100284337], [1315353600, 6.862800000000, 7.599160000000, 6.530010000000, 7.186400000000, 49642.102506900000, 348836.440176366698, 7.027027917036], [1315440000, 7.197860000000, 7.197860000000, 6.512350000000, 6.530000000000, 31886.331565350000, 216888.788120449754, 6.801936048239], [1315526400, 6.529900000000, 6.576860000000, 4.180000000000, 5.030000000000, 217433.290360180000, 1154613.990518193405, 5.310198767657], [1315612800, 5.019000000000, 5.490000000000, 4.630000000000, 4.773900000000, 44484.527005730000, 223562.813237466263, 5.025630894281], [1315699200, 4.773900000000, 7.400000000000, 4.600000000000, 5.864350000000, 143792.579322300000, 873010.637559903326, 6.071319129780], [1315785600, 5.940000000000, 6.582120000000, 5.412100000000, 6.078000000000, 63864.037831820000, 385739.547061481298, 6.040011877691], [1315872000, 6.050000000000, 6.085000000000, 5.700000000000, 5.800000000000, 23759.276760300000, 138683.871462668536, 5.837040952964], [1315958400, 5.819900000000, 5.847310000000, 5.324880000000, 5.619320000000, 43768.261435240000, 243197.972826657553, 5.556491504386], [1316044800, 5.619320000000, 5.619320000000, 4.440000000000, 4.840000000000, 86220.920692230000, 429502.826892979891, 4.981422414011], [1316131200, 4.840000000000, 4.990000000000, 4.610000000000, 4.820000000000, 31651.087788230000, 152408.868562308795, 4.815280586312], [1316217600, 4.820000000000, 4.930000000000, 4.700000000000, 4.770000000000, 20303.079189570000, 97582.473817768631, 4.806289376436], [1316304000, 4.760400000000, 5.600000000000, 4.721340000000, 5.200000000000, 44623.901301310000, 229468.542642972119, 5.142278822588], [1316390400, 5.202100000000, 5.643990000000, 4.900000000000, 5.460010000000, 49836.793345330000, 263597.810480231536, 5.289220930683], [1316476800, 5.462030000000, 6.795000000000, 5.451100000000, 6.111910000000, 116750.983909400000, 713430.507152107958, 6.110702310704], [1316563200, 6.111910000000, 6.286640000000, 5.060000000000, 5.611400000000, 68164.473201970000, 383918.846341613542, 5.632242549635], [1316649600, 5.643350000000, 5.830010000000, 5.290000000000, 5.427810000000, 31651.001795630000, 175258.584530164885, 5.537220769877], [1316736000, 5.430000000000, 5.706530000000, 5.414500000000, 5.545140000000, 55667.983787960000, 312415.089428440360, 5.612114328021], [1316822400, 5.545140000000, 5.641000000000, 5.320100000000, 5.468290000000, 17944.233505200000, 97847.528431724517, 5.452867541172], [1316908800, 5.444060000000, 5.490000000000, 5.321990000000, 5.330000000000, 9487.263624780000, 51288.088216105904, 5.405993787518], [1316995200, 5.329990000000, 5.400000000000, 4.721000000000, 4.869690000000, 56072.391064350000, 277987.407884864951, 4.957652110213], [1317081600, 4.869690000000, 5.130180000000, 4.781000000000, 4.915600000000, 24645.366402170000, 121363.659001136011, 4.924400677218], [1317168000, 4.915630000000, 4.969000000000, 4.625000000000, 4.772470000000, 30625.206645320000, 146110.794422743868, 4.770932523489], [1317254400, 4.779850000000, 4.800000000000, 4.674200000000, 4.779350000000, 14092.885161200000, 66817.426838097666, 4.741217009421], [1317340800, 4.756700000000, 5.350000000000, 4.743000000000, 5.140090000000, 41459.069455080000, 208038.786800619402, 5.017931891260], [1317427200, 5.166990000000, 5.249190000000, 4.861250000000, 5.032410000000, 23460.740192190000, 118531.630574128952, 5.052339764352], [1317513600, 5.032410000000, 5.100000000000, 4.910000000000, 5.027010000000, 10457.310271530000, 52128.126890156546, 4.984850361768], [1317600000, 5.027010000000, 5.039900000000, 4.888890000000, 5.024010000000, 17289.250361000000, 85880.893477230039, 4.967300009198], [1317686400, 5.024010000000, 5.025000000000, 4.919300000000, 4.960000000000, 15793.444835850000, 78377.779042091492, 4.962677861399], [1317772800, 4.960000000000, 5.025000000000, 4.831200000000, 4.870000000000, 17586.463098210000, 86107.560252719946, 4.896240919613], [1317859200, 4.870020000000, 4.900000000000, 4.498900000000, 4.734430000000, 54773.492572530000, 256723.570149452896, 4.687003842406], [1317945600, 4.746880000000, 4.795800000000, 3.781900000000, 4.272800000000, 97547.352682160000, 418394.503929331488, 4.289142579733], [1318032000, 4.302810000000, 4.339900000000, 3.825000000000, 4.007530000000, 39611.943091710000, 159656.310093531050, 4.030509428025], [1318118400, 4.007570000000, 4.389000000000, 4.007570000000, 4.102880000000, 37920.062246860000, 158762.148696304568, 4.186758651997], [1318204800, 4.100000000000, 4.200000000000, 4.010400000000, 4.100000000000, 16858.244192470000, 69188.534860093462, 4.104136472943], [1318291200, 4.060840000000, 4.100010000000, 3.849620000000, 3.930800000000, 41104.077169030000, 162268.540852190730, 3.947748058785], [1318377600, 3.929820000000, 4.450000000000, 3.901000000000, 4.150000000000, 69399.527387990000, 282490.411990198291, 4.070494751512], [1318464000, 4.160000000000, 4.200000000000, 4.002000000000, 4.046150000000, 19706.166754510000, 80377.296141729293, 4.078788997527], [1318550400, 4.056440000000, 4.114550000000, 3.948100000000, 3.987910000000, 20054.551900420000, 80464.141120702018, 4.012263226835], [1318636800, 3.987300000000, 4.050000000000, 3.708880000000, 3.842140000000, 42092.415354230000, 163851.324290078204, 3.892656739015], [1318723200, 3.842140000000, 3.897500000000, 3.400000000000, 3.557010000000, 36200.884803380000, 131714.027550847091, 3.638420117802], [1318809600, 3.557110000000, 3.740000000000, 2.260000000000, 2.559980000000, 207426.663564390000, 591902.274181091921, 2.853549606449], [1318896000, 2.541270000000, 2.900000000000, 2.310000000000, 2.419010000000, 87859.091703840000, 229826.441668380651, 2.615852693346], [1318982400, 2.419010000000, 2.536000000000, 2.040100000000, 2.270000000000, 101864.853579760000, 232324.753569938824, 2.280715530485], [1319068800, 2.250310000000, 2.390820000000, 2.220000000000, 2.348010000000, 48859.479062740000, 113046.143549541286, 2.313699321362], [1319155200, 2.350000000000, 2.720020000000, 2.326990000000, 2.570000000000, 72971.108887010000, 185287.389278770594, 2.539188345975], [1319241600, 2.575620000000, 3.300000000000, 2.551500000000, 3.158800000000, 120163.909796810000, 361119.440251729285, 3.005223788593], [1319328000, 3.120020000000, 3.200000000000, 2.950000000000, 3.170000000000, 37044.291048210000, 114141.143278342206, 3.081207388469], [1319414400, 3.127000000000, 3.194800000000, 2.481000000000, 2.545000000000, 92232.426904780000, 258830.283591745630, 2.806282912397], [1319500800, 2.523000000000, 3.040000000000, 2.440340000000, 2.770000000000, 101412.114797380000, 278159.066376793125, 2.742858355065], [1319587200, 2.770000000000, 2.848500000000, 2.650200000000, 2.773020000000, 29400.736875900000, 80877.095685168356, 2.750852675106], [1319673600, 2.773000000000, 3.090000000000, 2.731100000000, 3.040010000000, 58696.095805270000, 171312.369173278424, 2.918633119000], [1319760000, 3.040010000000, 3.255000000000, 2.905010000000, 3.189990000000, 52365.190117100000, 162799.022931069290, 3.108916869528], [1319846400, 3.184310000000, 3.827170000000, 3.140000000000, 3.581130000000, 79542.895577920000, 281957.989624864554, 3.544728760203], [1319932800, 3.581030000000, 3.650260000000, 3.200000000000, 3.270000000000, 50686.726735510000, 171427.934274393694, 3.382107019239], [1320019200, 3.275000000000, 3.315890000000, 3.066000000000, 3.248010000000, 30980.524908200000, 98715.595295103147, 3.186375814729], [1320105600, 3.256170000000, 3.350000000000, 3.070010000000, 3.150000000000, 37893.472447920000, 120727.902337339729, 3.185981503893], [1320192000, 3.150090000000, 3.440000000000, 3.141000000000, 3.254290000000, 32311.050670260000, 104522.193642341527, 3.234874492600], [1320278400, 3.252400000000, 3.280000000000, 3.100000000000, 3.152000000000, 24520.650417520000, 78756.920651795400, 3.211860995152], [1320364800, 3.169600000000, 3.210000000000, 3.011110000000, 3.109000000000, 39513.128453040000, 123573.788069011240, 3.127410886128], [1320451200, 3.109000000000, 3.149990000000, 2.850000000000, 2.970020000000, 52964.475198070000, 159571.845860152495, 3.012808967962], [1320537600, 2.970020000000, 2.999900000000, 2.920000000000, 2.959590000000, 17232.269169690000, 51037.088913472368, 2.961716092692], [1320624000, 2.959130000000, 3.032480000000, 2.950000000000, 3.006770000000, 23992.229287060000, 71961.103696213344, 2.999350449482], [1320710400, 3.006770000000, 3.210000000000, 3.005790000000, 3.035010000000, 60336.670380090000, 186440.209348559519, 3.089998307399], [1320796800, 3.071000000000, 3.110000000000, 2.886550000000, 2.950010000000, 52195.106149960000, 156655.472148903711, 3.001344066603], [1320883200, 2.950010000000, 2.969000000000, 2.800110000000, 2.839930000000, 33928.762830700000, 97395.489950313064, 2.870587720404], [1320969600, 2.840100000000, 3.109980000000, 2.823000000000, 3.080010000000, 44853.174806790000, 133312.045752147143, 2.972187505710], [1321056000, 3.080010000000, 3.110000000000, 3.010000000000, 3.030990000000, 20383.257023690000, 62326.054987329476, 3.057708339491], [1321142400, 3.030970000000, 3.049980000000, 2.951000000000, 2.996860000000, 9624.996329290000, 28888.030120338847, 3.001354923371], [1321228800, 2.995730000000, 2.995730000000, 2.099950000000, 2.220000000000, 382186.831563940000, 957693.928260082101, 2.505826598842], [1321315200, 2.219900000000, 2.490000000000, 2.110000000000, 2.328960000000, 76420.881380840000, 175520.975235086365, 2.296767219425], [1321401600, 2.330000000000, 2.600310000000, 2.301000000000, 2.560350000000, 44208.845851450000, 108654.690734368386, 2.457759044411], [1321488000, 2.560000000000, 2.588520000000, 1.994000000000, 2.250000000000, 117276.749290820000, 261039.940432388721, 2.225845634458], [1321574400, 2.259380000000, 2.389980000000, 2.000000000000, 2.049990000000, 98135.589976120000, 210125.463543128579, 2.141174915179], [1321660800, 2.050690000000, 2.260000000000, 1.999980000000, 2.195850000000, 78301.155785700000, 169806.111819232808, 2.168628420811], [1321747200, 2.199400000000, 2.499000000000, 2.150000000000, 2.200000000000, 79731.042973450000, 182015.989840694682, 2.282874813281], [1321833600, 2.200000000000, 2.311250000000, 2.170000000000, 2.294000000000, 41727.082036280000, 93197.441832472262, 2.233500098364], [1321920000, 2.287970000000, 2.350000000000, 2.250000000000, 2.328900000000, 34208.373506060000, 78934.492865817434, 2.307461149880], [1322006400, 2.328890000000, 2.380000000000, 2.270000000000, 2.332090000000, 39998.192884750000, 92955.460034651749, 2.323991493878], [1322092800, 2.332090000000, 2.560000000000, 2.305260000000, 2.432100000000, 87264.601463720000, 211558.581614692572, 2.424334473156], [1322179200, 2.439000000000, 2.527790000000, 2.374000000000, 2.506120000000, 44404.699623380000, 109592.185394537996, 2.468031229218], [1322265600, 2.466060000000, 2.531250000000, 2.410410000000, 2.470030000000, 36118.529051170000, 89621.870804085529, 2.481326708436], [1322352000, 2.470100000000, 2.490000000000, 2.423310000000, 2.479910000000, 22727.063183490000, 55832.772610374734, 2.456664645124], [1322438400, 2.479910000000, 2.550000000000, 2.440000000000, 2.550000000000, 41261.741021130000, 103409.126584491163, 2.506174582685], [1322524800, 2.549980000000, 2.981000000000, 2.540280000000, 2.750190000000, 180531.078858470000, 503908.526597637734, 2.791256385238], [1322611200, 2.750090000000, 3.090000000000, 2.732250000000, 2.970100000000, 120145.340388670000, 349861.485993532826, 2.911985474108], [1322697600, 2.990000000000, 3.140000000000, 2.928940000000, 3.060000000000, 63864.088218840000, 195016.146643237920, 3.053612007659], [1322784000, 3.058000000000, 3.138000000000, 3.034980000000, 3.115100000000, 57494.902399600000, 178018.002549380755, 3.096239755520], [1322870400, 3.112280000000, 3.125000000000, 2.750000000000, 2.794000000000, 123022.089011960000, 360981.805841299383, 2.934284474768], [1322956800, 2.792000000000, 2.899980000000, 2.610000000000, 2.828090000000, 95222.468881220000, 261745.727391930978, 2.748781148685], [1323043200, 2.828060000000, 2.930000000000, 2.780700000000, 2.879800000000, 30884.982305220000, 88678.375240218930, 2.871245784241], [1323129600, 2.880000000000, 3.050000000000, 2.870100000000, 3.030000000000, 55599.981348890000, 165517.785933426467, 2.976939594544], [1323216000, 3.027000000000, 3.082000000000, 2.932410000000, 2.990010000000, 58122.189308940000, 174201.540009481304, 2.997160672726], [1323302400, 2.989960000000, 3.006340000000, 2.884210000000, 2.980000000000, 39933.686969720000, 117824.449737583274, 2.950502662750], [1323388800, 2.980000000000, 3.039000000000, 2.934710000000, 2.969990000000, 34385.435499190000, 102810.854936582733, 2.989953549927], [1323475200, 2.969990000000, 3.133200000000, 2.934710000000, 3.050000000000, 74305.722540940000, 225642.568083442589, 3.036678204147], [1323561600, 3.060000000000, 3.380000000000, 2.990000000000, 3.251100000000, 108223.269026970000, 346453.231360203307, 3.201282260970], [1323648000, 3.250010000000, 3.290100000000, 3.084140000000, 3.135000000000, 39899.996436880000, 126940.323885467019, 3.181462035624], [1323734400, 3.173210000000, 3.250000000000, 3.141000000000, 3.249900000000, 32658.542989420000, 104930.815362626156, 3.212966830658], [1323820800, 3.229000000000, 3.248050000000, 2.994010000000, 3.150000000000, 72477.686336200000, 225975.047760445978, 3.117856807849], [1323907200, 3.139210000000, 3.214450000000, 3.110010000000, 3.200000000000, 30094.228175680000, 95417.414000550402, 3.170621736618], [1323993600, 3.195900000000, 3.220000000000, 3.150000000000, 3.200000000000, 29868.631559210000, 95114.715105655814, 3.184434978787], [1324080000, 3.200000000000, 3.229900000000, 3.155260000000, 3.200100000000, 16479.957361900000, 52586.168291715592, 3.190916525870], [1324166400, 3.181910000000, 3.218900000000, 3.175100000000, 3.193000000000, 10793.722253600000, 34542.594100678863, 3.200248560144], [1324252800, 3.193000000000, 3.700360000000, 3.189330000000, 3.520200000000, 139986.967263550000, 476965.511062987581, 3.407213688436], [1324339200, 3.520200000000, 4.500000000000, 3.483000000000, 3.950000000000, 186409.945324600000, 739231.721959094164, 3.965623833384], [1324425600, 3.920000000000, 4.040000000000, 3.810000000000, 3.890000000000, 48793.691397520000, 191659.234177092674, 3.927951107770], [1324512000, 3.875300000000, 3.991990000000, 3.509000000000, 3.890100000000, 57206.318084660000, 216558.946456759583, 3.785577427589], [1324598400, 3.890090000000, 3.950000000000, 3.815000000000, 3.946780000000, 20496.542430320000, 80030.540097235482, 3.904587340490], [1324684800, 3.946780000000, 3.969000000000, 3.855000000000, 3.940000000000, 14933.594171760000, 58567.869811363033, 3.921887064677], [1324771200, 3.940000000000, 4.389700000000, 3.780700000000, 4.225000000000, 80800.435985740000, 334511.376230920546, 4.139969941375], [1324857600, 4.225000000000, 4.312590000000, 3.810000000000, 4.018000000000, 88825.747103520000, 358539.926606267653, 4.036441440660], [1324944000, 4.018000000000, 4.099800000000, 3.962000000000, 4.069970000000, 30159.457795950000, 121501.165085443264, 4.028625643985], [1325030400, 4.070000000000, 4.250000000000, 3.990000000000, 4.185520000000, 33837.224790130000, 140029.633438268906, 4.138330915339], [1325116800, 4.200000000000, 4.330000000000, 4.116000000000, 4.166000000000, 53069.286772940000, 223710.009113528524, 4.215432743061], [1325203200, 4.166000000000, 4.300000000000, 4.063340000000, 4.248000000000, 41068.595045390000, 172118.957405530372, 4.191011579902], [1325289600, 4.248100000000, 4.995000000000, 4.200000000000, 4.722020000000, 129730.723416240000, 596240.411567862583, 4.595984635458], [1325376000, 4.707850000000, 5.499900000000, 4.615000000000, 5.267660000000, 108509.229900980000, 553045.139810581227, 5.096756656694], [1325462400, 5.263460000000, 5.470000000000, 4.800000000000, 5.216780000000, 69150.931963220000, 360357.284302239774, 5.211170320798], [1325548800, 5.215880000000, 5.290000000000, 4.650000000000, 4.880800000000, 125170.253871530000, 619170.541603797477, 4.946626873820], [1325635200, 4.880800000000, 5.700000000000, 4.751000000000, 5.573830000000, 131170.856662990000, 688717.856619136492, 5.250540204892], [1325721600, 5.574020000000, 7.220000000000, 5.574010000000, 6.947600000000, 182328.193875830000, 1130623.294232879467, 6.201033807217], [1325808000, 6.947580000000, 7.210000000000, 6.126100000000, 6.696930000000, 218077.479034670000, 1481327.875464174333, 6.792667826230], [1325894400, 6.696830000000, 7.015560000000, 6.380000000000, 6.810000000000, 48387.583646460000, 325053.982177570851, 6.717714704511], [1325980800, 6.786600000000, 7.200000000000, 6.733570000000, 7.113580000000, 57193.525311590000, 403151.443498009409, 7.048900051215], [1326067200, 7.083620000000, 7.191000000000, 5.810000000000, 6.325700000000, 148406.848788510000, 960592.312984366736, 6.472695302312], [1326153600, 6.326870000000, 6.890000000000, 6.001000000000, 6.360000000000, 110210.249502690000, 705056.480657121868, 6.397376685368], [1326240000, 6.449040000000, 7.138000000000, 6.412660000000, 6.900000000000, 99442.069801470000, 677642.837385176310, 6.814448238437], [1326326400, 6.900000000000, 6.997000000000, 6.337000000000, 6.799990000000, 140116.524003990000, 944165.935254384565, 6.738433899684], [1326412800, 6.782110000000, 6.804000000000, 6.400000000000, 6.410000000000, 60228.774247370000, 398312.182540264091, 6.613320418980], [1326499200, 6.420000000000, 6.950390000000, 6.220100000000, 6.750010000000, 141896.323480120000, 935192.511505839298, 6.590674716367], [1326585600, 6.749910000000, 7.080000000000, 6.741150000000, 7.001770000000, 62233.327445280000, 429700.855741527984, 6.904674285966], [1326672000, 7.001770000000, 7.188880000000, 6.511000000000, 6.682540000000, 122666.567826130000, 837413.608428225803, 6.826746873812], [1326758400, 6.674790000000, 6.950000000000, 4.640000000000, 5.599980000000, 213409.801249540000, 1288538.966972733257, 6.037862176096], [1326844800, 5.550300000000, 6.950000000000, 5.099990000000, 5.920000000000, 226680.967623400000, 1354753.443778276580, 5.976476357861], [1326931200, 5.919980000000, 6.360770000000, 5.872840000000, 6.359790000000, 114820.446904950000, 709705.268891587637, 6.181000753978], [1327017600, 6.352000000000, 6.580000000000, 6.258000000000, 6.489790000000, 66786.477663830000, 429803.560865976496, 6.435487779868], [1327104000, 6.497900000000, 6.548000000000, 6.100000000000, 6.180000000000, 64761.691429230000, 407116.403960767811, 6.286376945631], [1327190400, 6.184090000000, 6.454850000000, 6.100000000000, 6.309700000000, 44890.652084810000, 282233.758767462311, 6.287138761857], [1327276800, 6.309600000000, 6.389000000000, 6.212000000000, 6.356000000000, 17693.045715710000, 111630.550128031089, 6.309289645305], [1327363200, 6.356000000000, 6.393970000000, 6.219000000000, 6.289780000000, 35663.077298630000, 224665.591788940456, 6.299669260386], [1327449600, 6.289580000000, 6.322000000000, 5.502000000000, 5.750000000000, 133115.246206410000, 782053.654120426759, 5.875011889380], [1327536000, 5.800000000000, 5.920000000000, 5.300000000000, 5.340000000000, 123954.108048390000, 692624.729574756055, 5.587751309576], [1327622400, 5.349990000000, 5.510000000000, 5.050000000000, 5.291990000000, 115567.827081230000, 611581.183015390114, 5.291967483178], [1327708800, 5.291990000000, 5.760000000000, 5.260000000000, 5.626670000000, 89708.022355520000, 499881.489815520634, 5.572316462785], [1327795200, 5.625720000000, 5.699990000000, 5.327660000000, 5.380900000000, 46430.453386810000, 254457.173992230540, 5.480393910272], [1327881600, 5.380000000000, 5.600000000000, 5.366940000000, 5.490480000000, 42303.137521900000, 233179.698872372051, 5.512113581449], [1327968000, 5.490960000000, 5.650000000000, 5.426000000000, 5.483790000000, 48296.656680830000, 267099.314291134231, 5.530389319829], [1328054400, 5.534230000000, 6.200000000000, 5.467800000000, 6.075610000000, 115523.962021510000, 672632.575106818816, 5.822450713572], [1328140800, 6.068700000000, 6.199000000000, 5.823000000000, 6.100000000000, 54546.268355340000, 328716.581357243979, 6.026380745532], [1328227200, 6.100000000000, 6.140100000000, 5.718720000000, 5.959300000000, 59279.850436390000, 350818.690436104156, 5.918009034327], [1328313600, 5.960000000000, 5.987000000000, 5.840000000000, 5.873430000000, 20619.604145310000, 122071.462020685237, 5.920165157412], [1328400000, 5.873520000000, 5.884800000000, 5.450000000000, 5.688810000000, 120336.018909140000, 683010.863097216121, 5.675863879234], [1328486400, 5.659000000000, 5.720000000000, 5.450000000000, 5.453450000000, 90258.837226690000, 500693.579023234500, 5.547308101984], [1328572800, 5.482990000000, 5.780000000000, 5.450000000000, 5.690000000000, 72748.358254240000, 408854.235803862576, 5.620116324481], [1328659200, 5.690000000000, 5.849400000000, 5.300000000000, 5.599980000000, 237943.118152380000, 1342007.990445321779, 5.640037000717], [1328745600, 5.599980000000, 5.915020000000, 5.500000000000, 5.830000000000, 89946.120654580000, 516915.547613977035, 5.746946548135], [1328832000, 5.830000000000, 5.985000000000, 5.801190000000, 5.912600000000, 39304.913840130000, 230967.959047510838, 5.876312564555], [1328918400, 5.906650000000, 6.000000000000, 5.541000000000, 5.600500000000, 69711.294057940000, 397688.293330340357, 5.704790001457], [1329004800, 5.630000000000, 5.850000000000, 5.430000000000, 5.514680000000, 81917.163854170000, 459004.746506985836, 5.603279275197], [1329091200, 5.514680000000, 5.720000000000, 5.200000000000, 5.260000000000, 170210.587744070000, 909500.322681792920, 5.343382775044], [1329177600, 5.260000000000, 5.451260000000, 4.212110000000, 4.462920000000, 297572.016313570000, 1399443.954485562222, 4.702874859748], [1329264000, 4.463020000000, 4.880000000000, 4.200100000000, 4.325100000000, 161800.563569860000, 741639.350970037439, 4.583663583161], [1329350400, 4.305200000000, 4.444000000000, 3.878000000000, 4.273900000000, 166594.516809440000, 697818.369382890499, 4.188723511117], [1329436800, 4.241850000000, 4.769980000000, 4.228100000000, 4.410000000000, 135949.411761970000, 606244.082087347264, 4.459335823746], [1329523200, 4.391750000000, 4.496750000000, 4.120000000000, 4.222010000000, 70406.166485130000, 300903.526461473835, 4.273823465804], [1329609600, 4.222010000000, 4.520000000000, 4.181000000000, 4.386690000000, 62365.412561620000, 271300.428512040392, 4.350174517710], [1329696000, 4.361020000000, 4.470000000000, 4.290170000000, 4.361460000000, 37299.132858540000, 162939.764425127866, 4.368459852487], [1329782400, 4.378960000000, 4.397500000000, 4.212000000000, 4.272000000000, 51784.831259630000, 222970.813588515429, 4.305716715975], [1329868800, 4.272000000000, 4.540000000000, 4.271020000000, 4.424740000000, 103836.786070930000, 460671.289465172194, 4.436494106727], [1329955200, 4.455000000000, 5.197780000000, 4.420000000000, 5.015000000000, 164308.466797970000, 792557.083383744393, 4.823592471094], [1330041600, 5.014990000000, 5.100000000000, 4.825000000000, 5.028800000000, 89828.047331090000, 446896.979448570147, 4.975027207275], [1330128000, 5.028790000000, 5.070000000000, 4.650000000000, 4.773020000000, 86163.596907070000, 420213.065465203212, 4.876921119233], [1330214400, 4.773030000000, 5.100000000000, 4.773030000000, 4.922000000000, 70034.605724180000, 347092.755800513536, 4.956017845913], [1330300800, 4.922000000000, 4.990000000000, 4.890000000000, 4.955980000000, 29371.637412150000, 145288.756296388574, 4.946566453128], [1330387200, 4.950000000000, 5.000000000000, 4.735000000000, 4.867980000000, 62691.075383610000, 305075.074684710159, 4.866323839844], [1330473600, 4.867980000000, 4.900000000000, 4.800000000000, 4.860010000000, 26539.249741500000, 129089.931529316018, 4.864113823363], [1330560000, 4.860000000000, 4.988880000000, 4.860000000000, 4.921300000000, 44183.639604150000, 218150.917626558026, 4.937368663628], [1330646400, 4.921300000000, 4.950000000000, 4.510000000000, 4.704990000000, 130764.735370810000, 613272.663342145120, 4.689893353916], [1330732800, 4.705000000000, 4.779950000000, 4.510000000000, 4.614360000000, 40075.056149130000, 187646.644571902204, 4.682380078860], [1330819200, 4.614390000000, 4.949990000000, 4.612000000000, 4.820010000000, 58826.163954430000, 283142.410826163963, 4.813205413929], [1330905600, 4.820030000000, 5.050000000000, 4.820010000000, 4.984270000000, 65828.176725830000, 325526.699983696681, 4.945096707440], [1330992000, 4.988800000000, 5.070000000000, 4.900000000000, 4.990100000000, 44532.266712760000, 221579.344928147129, 4.975703266069], [1331078400, 4.990100000000, 5.050000000000, 4.840000000000, 4.937520000000, 46167.564931570000, 227645.858744640825, 4.930861289350], [1331164800, 4.937520000000, 5.000000000000, 4.755100000000, 4.930160000000, 58089.402645420000, 283093.814475718470, 4.873415831176], [1331251200, 4.930440000000, 4.949000000000, 4.821000000000, 4.861120000000, 32723.032722140000, 160227.850704119766, 4.896485361386], [1331337600, 4.861130000000, 4.913090000000, 4.753000000000, 4.833150000000, 28070.736476940000, 135426.177915059948, 4.824461161762], [1331424000, 4.833160000000, 4.990000000000, 4.811100000000, 4.910000000000, 42442.933166110000, 208576.677107163588, 4.914285171829], [1331510400, 4.908910000000, 4.950000000000, 4.856100000000, 4.890050000000, 22048.153155980000, 108198.978559514044, 4.907394183724], [1331596800, 4.890060000000, 5.410000000000, 4.865110000000, 5.270000000000, 127325.053650770000, 656673.853748411945, 5.157459862923], [1331683200, 5.271850000000, 5.450000000000, 5.251730000000, 5.380000000000, 62889.724190620000, 337721.848586521926, 5.370064075379], [1331769600, 5.392980000000, 5.445000000000, 5.255010000000, 5.326560000000, 41077.610715540000, 219063.808129482284, 5.332924781007], [1331856000, 5.347900000000, 5.400000000000, 5.300000000000, 5.343880000000, 32718.785625380000, 174983.159338915843, 5.348094557739], [1331942400, 5.343880000000, 5.399800000000, 5.212120000000, 5.215900000000, 39100.230383050000, 207915.564378522493, 5.317502284300], [1332028800, 5.216000000000, 5.340000000000, 5.211000000000, 5.279430000000, 22857.012601560000, 120310.252725079106, 5.263603552324], [1332115200, 5.255300000000, 5.309900000000, 4.500000000000, 4.693900000000, 188889.067172450000, 922722.007005974832, 4.884994249898], [1332201600, 4.672160000000, 4.899990000000, 4.587780000000, 4.837900000000, 66343.852632960000, 318065.308769462088, 4.794194128718], [1332288000, 4.836920000000, 4.870000000000, 4.750000000000, 4.814880000000, 46436.884875440000, 223605.574007735782, 4.815257840993], [1332374400, 4.794390000000, 4.880000000000, 4.597680000000, 4.704300000000, 58069.916571680000, 276226.898199734017, 4.756798606018], [1332460800, 4.735930000000, 4.790000000000, 4.600000000000, 4.685960000000, 54129.937622520000, 254329.718305302003, 4.698503812786], [1332547200, 4.686070000000, 4.728990000000, 4.595950000000, 4.676000000000, 39068.592780440000, 181738.160907211603, 4.651771358353], [1332633600, 4.676000000000, 4.682940000000, 4.300000000000, 4.550010000000, 71556.257863180000, 322035.225152763201, 4.500448105720], [1332720000, 4.550010000000, 4.737930000000, 4.515880000000, 4.619110000000, 69838.071634590000, 324896.275860856667, 4.652136982831], [1332806400, 4.625000000000, 4.845920000000, 4.490000000000, 4.811250000000, 73431.758157330000, 342922.077962780221, 4.669942359654], [1332892800, 4.824000000000, 4.836500000000, 4.721020000000, 4.788000000000, 38017.115539000000, 182050.500529102069, 4.788645796716], [1332979200, 4.761020000000, 4.860920000000, 4.710010000000, 4.808380000000, 37974.762064730000, 180963.568403009417, 4.765364114581], [1333065600, 4.808400000000, 4.880000000000, 4.716990000000, 4.860000000000, 39071.843895980000, 187496.448837233750, 4.798761208619], [1333152000, 4.848000000000, 4.950000000000, 4.820110000000, 4.908730000000, 35529.092679920000, 173670.931887980491, 4.888133042197], [1333238400, 4.880020000000, 4.920000000000, 4.730000000000, 4.827000000000, 35950.603010400000, 172377.671968077131, 4.794847861612], [1333324800, 4.782070000000, 5.080000000000, 4.760000000000, 4.974000000000, 80663.980695960000, 398480.614237305210, 4.940006813441], [1333411200, 4.974000000000, 4.994990000000, 4.810000000000, 4.952000000000, 78481.206024740000, 384710.326891726030, 4.901942087516], [1333497600, 4.949600000000, 4.970000000000, 4.890000000000, 4.910080000000, 51040.822411450000, 251784.970455388271, 4.933011627942], [1333584000, 4.924690000000, 4.934950000000, 4.870000000000, 4.919000000000, 33807.183770160000, 165880.198898514818, 4.906655343618], [1333670400, 4.918900000000, 4.980000000000, 4.880010000000, 4.949910000000, 58211.445704430000, 287735.125690604752, 4.942930418729], [1333756800, 4.949910000000, 4.950020000000, 4.687150000000, 4.687150000000, 80945.747642230000, 388783.683153048814, 4.803015531729], [1333843200, 4.687170000000, 4.800000000000, 4.620000000000, 4.792520000000, 41972.772504890000, 197917.316640629645, 4.715373915735], [1333929600, 4.789900000000, 4.878990000000, 4.731550000000, 4.871910000000, 39243.694983180000, 187709.296742394521, 4.783170820761], [1334016000, 4.871780000000, 4.900000000000, 4.763910000000, 4.836680000000, 53101.774729610000, 256671.367630779747, 4.833574187261], [1334102400, 4.836410000000, 4.980000000000, 4.791110000000, 4.927900000000, 67035.829761270000, 327827.089790032727, 4.890326426293], [1334188800, 4.927700000000, 4.946000000000, 4.842720000000, 4.919680000000, 46368.677863720000, 226872.242740692754, 4.892790849191], [1334275200, 4.891020000000, 4.944640000000, 4.730010000000, 4.939990000000, 93111.855987250000, 452385.872211597364, 4.858520619260], [1334361600, 4.939890000000, 5.030000000000, 4.900010000000, 4.959700000000, 63887.713739070000, 317996.104667447466, 4.977421886878], [1334448000, 4.959700000000, 4.980000000000, 4.860000000000, 4.968920000000, 33343.949568520000, 163921.540505341126, 4.916080507154], [1334534400, 4.969000000000, 4.979000000000, 4.909880000000, 4.932010000000, 31159.515212820000, 154236.340390356827, 4.949895379852], [1334620800, 4.959140000000, 5.022070000000, 4.925000000000, 4.975870000000, 30645.712487360000, 151983.961416290667, 4.959387434016], [1334707200, 4.975870000000, 5.178200000000, 4.960000000000, 5.117800000000, 79130.202611300000, 401659.399432631442, 5.075930380283], [1334793600, 5.117600000000, 5.190000000000, 5.100000000000, 5.137660000000, 46675.153157640000, 240310.556200042025, 5.148575632702], [1334880000, 5.137550000000, 5.480000000000, 5.101030000000, 5.350000000000, 104068.947475990000, 544263.477451878125, 5.229835514359], [1334966400, 5.397710000000, 5.479000000000, 5.110000000000, 5.260080000000, 60922.259017330000, 321118.728533644022, 5.270958984668], [1335052800, 5.260000000000, 5.324980000000, 5.101000000000, 5.203520000000, 37109.395426020000, 192195.872744294222, 5.179170141089], [1335139200, 5.204060000000, 5.217990000000, 4.959990000000, 4.959990000000, 49367.936839440000, 252978.563162394964, 5.124349514244], [1335225600, 4.959990000000, 5.200000000000, 4.952000000000, 5.098220000000, 70989.703918840000, 360126.601603792288, 5.072941310130], [1335312000, 5.099980000000, 5.180000000000, 5.035750000000, 5.131820000000, 35642.728960680000, 182736.858173921960, 5.126904238323], [1335398400, 5.131830000000, 5.174900000000, 4.990000000000, 5.097620000000, 57360.761819680000, 291333.804527766831, 5.078973766834], [1335484800, 5.097620000000, 5.124000000000, 5.032100000000, 5.109470000000, 25868.394623420000, 131461.840599019970, 5.081948165427], [1335571200, 5.100000000000, 5.109470000000, 4.846340000000, 4.979400000000, 91591.465033440000, 453939.591554033246, 4.956134192070], [1335657600, 4.978900000000, 5.018400000000, 4.880000000000, 4.904410000000, 22226.599337630000, 109717.974236342329, 4.936336529475], [1335744000, 4.913800000000, 5.000000000000, 4.870030000000, 4.949100000000, 55767.570322860000, 275744.990163976229, 4.944540143449], [1335830400, 4.949100000000, 5.000000000000, 4.916020000000, 5.000000000000, 36680.851861910000, 181986.599897768058, 4.961351513397], [1335916800, 5.000000000000, 5.178900000000, 4.970000000000, 5.073670000000, 95963.309443810000, 487937.821443531317, 5.084628951123], [1336003200, 5.073590000000, 5.184000000000, 5.020000000000, 5.134380000000, 35421.068984020000, 180427.183988417275, 5.093781446004], [1336089600, 5.109260000000, 5.150000000000, 5.067000000000, 5.067000000000, 43629.493724480000, 223210.229093743429, 5.116039862927], [1336176000, 5.067120000000, 5.119800000000, 5.029320000000, 5.077000000000, 18841.286481910000, 95532.517680145258, 5.070381885646], [1336262400, 5.077390000000, 5.099000000000, 5.013780000000, 5.049910000000, 19299.911216460000, 97474.406733581434, 5.050510628798], [1336348800, 5.050000000000, 5.095690000000, 4.971110000000, 5.060020000000, 46182.839028320000, 232779.552032265940, 5.040390693381], [1336435200, 5.087380000000, 5.100000000000, 4.960000000000, 5.049970000000, 68203.816317160000, 342801.149208208554, 5.026128561694], [1336521600, 5.049880000000, 5.096090000000, 5.000000000000, 5.043700000000, 38921.300923320000, 196640.969351049255, 5.052271241870], [1336608000, 5.059700000000, 5.125000000000, 4.802840000000, 4.850000000000, 69983.502736860000, 347144.100112804770, 4.960370466424], [1336694400, 4.850000000000, 5.000000000000, 4.801000000000, 4.960000000000, 63129.787881670000, 311100.912769873355, 4.927957517503], [1336780800, 4.950010000000, 4.998800000000, 4.915000000000, 4.946190000000, 20875.338758980000, 103382.069237092610, 4.952354087793], [1336867200, 4.949760000000, 4.998880000000, 4.920000000000, 4.929960000000, 14046.305790140000, 69673.158297964745, 4.960247864380], [1336953600, 4.950890000000, 5.036000000000, 4.900000000000, 5.005940000000, 52846.545668030000, 263695.584131858995, 4.989835774477], [1337040000, 5.022690000000, 5.040000000000, 4.951230000000, 5.035000000000, 44144.382777490000, 220957.657796698169, 5.005340292341], [1337126400, 5.038240000000, 5.134500000000, 5.000000000000, 5.088700000000, 69369.573500750000, 351814.072815588810, 5.071590541230], [1337212800, 5.088790000000, 5.100000000000, 5.051500000000, 5.099800000000, 26622.327276720000, 135248.360080054869, 5.080260590077], [1337299200, 5.099790000000, 5.130000000000, 5.061500000000, 5.118010000000, 52580.563811550000, 268289.562527776641, 5.102447426949], [1337385600, 5.124500000000, 5.142910000000, 5.070000000000, 5.099500000000, 23155.297802280000, 118319.574585656101, 5.109827374969], [1337472000, 5.118170000000, 5.150000000000, 5.085500000000, 5.090020000000, 18690.606663150000, 95644.045676485510, 5.117225320731], [1337558400, 5.100000000000, 5.129990000000, 5.062300000000, 5.099770000000, 33623.956532900000, 171340.694165183645, 5.095792162280], [1337644800, 5.099660000000, 5.115000000000, 5.049510000000, 5.098770000000, 46681.900198240000, 237263.343445741658, 5.082555389523], [1337731200, 5.098570000000, 5.165000000000, 5.065020000000, 5.139700000000, 52958.345413470000, 271619.687200076568, 5.128930767746], [1337817600, 5.139590000000, 5.148890000000, 5.070100000000, 5.119040000000, 28916.460173740000, 148029.402370533119, 5.119208972368], [1337904000, 5.119040000000, 5.150000000000, 5.102000000000, 5.145460000000, 23075.730252740000, 118398.280094583026, 5.130857346563], [1337990400, 5.115610000000, 5.145000000000, 5.100110000000, 5.103240000000, 16592.651814200000, 84985.046312784747, 5.121848349765], [1338076800, 5.103020000000, 5.148000000000, 5.100110000000, 5.138960000000, 15751.205849270000, 80709.319931908592, 5.124008961869], [1338163200, 5.130000000000, 5.160000000000, 5.110000000000, 5.135800000000, 27560.805830620000, 141508.492950419754, 5.134410576385], [1338249600, 5.139990000000, 5.158890000000, 5.015000000000, 5.149970000000, 61267.058014860000, 313167.674368250005, 5.111518073747], [1338336000, 5.149970000000, 5.172500000000, 5.100000000000, 5.135000000000, 39944.184559280000, 205489.476235573291, 5.144415351141], [1338422400, 5.135000000000, 5.200000000000, 5.112100000000, 5.180110000000, 39476.515224930000, 203750.186371638309, 5.161301224556], [1338508800, 5.199570000000, 5.279000000000, 5.181110000000, 5.274810000000, 44689.120698590000, 234080.458860088348, 5.237974146747], [1338595200, 5.274810000000, 5.274880000000, 5.213300000000, 5.248980000000, 15168.975370680000, 79520.988201001929, 5.242344077815], [1338681600, 5.247990000000, 5.254300000000, 5.205100000000, 5.205100000000, 12679.125496340000, 66238.336811211724, 5.224203895634], [1338768000, 5.219990000000, 5.278500000000, 5.180010000000, 5.265990000000, 51239.525240180000, 268035.697742587409, 5.231033981798], [1338854400, 5.265880000000, 5.500000000000, 5.223540000000, 5.440010000000, 83934.146230140000, 452286.002241280256, 5.388581674509], [1338940800, 5.446070000000, 5.490000000000, 5.389450000000, 5.460010000000, 40678.153288720000, 221376.207002969929, 5.442140045830], [1339027200, 5.467990000000, 5.593570000000, 5.410000000000, 5.591000000000, 48065.799658500000, 264420.397438388074, 5.501217067375], [1339113600, 5.590870000000, 5.660000000000, 5.559900000000, 5.633000000000, 53841.114485730000, 302527.610247307224, 5.618895766496], [1339200000, 5.632900000000, 5.699990000000, 5.461770000000, 5.559970000000, 37122.480232390000, 206719.450618726524, 5.568578643578], [1339286400, 5.559970000000, 5.577000000000, 5.426700000000, 5.468290000000, 24397.294677340000, 134034.648880715880, 5.493832437299], [1339372800, 5.468290000000, 5.599970000000, 5.432400000000, 5.574710000000, 40263.973404740000, 221882.170396321490, 5.510687387107], [1339459200, 5.595000000000, 5.749990000000, 5.500000000000, 5.700030000000, 78982.596578260000, 442662.493423645949, 5.604557365812], [1339545600, 5.730000000000, 5.960000000000, 5.660000000000, 5.929000000000, 57237.867984550000, 335216.882307684522, 5.856557801876], [1339632000, 5.928800000000, 5.974220000000, 5.808000000000, 5.954100000000, 35039.352834610000, 206567.618786158024, 5.895303482378], [1339718400, 5.954110000000, 6.587000000000, 5.883000000000, 6.500000000000, 65639.158819990000, 401826.985791205434, 6.121757088527], [1339804800, 6.500000000000, 6.599000000000, 6.261000000000, 6.400000000000, 78196.083532020000, 505216.477697851397, 6.460892347517], [1339891200, 6.448700000000, 6.529990000000, 6.102700000000, 6.163820000000, 48800.262623250000, 308913.516098742197, 6.330160935478], [1339977600, 6.200000000000, 6.360000000000, 6.030000000000, 6.309980000000, 46832.283331120000, 293446.755069308205, 6.265907493652], [1340064000, 6.309980000000, 6.532940000000, 6.281000000000, 6.498760000000, 43883.524798650000, 282752.039100868940, 6.443239015057], [1340150400, 6.498760000000, 6.710310000000, 6.450000000000, 6.670000000000, 64069.272919900000, 423271.205947000197, 6.606461828842], [1340236800, 6.670010000000, 6.800000000000, 6.561000000000, 6.680080000000, 51943.248884790000, 347681.684088085550, 6.693491291991], [1340323200, 6.680090000000, 6.799620000000, 6.427710000000, 6.547810000000, 56823.030961150000, 374175.120410572291, 6.584920129769], [1340409600, 6.547830000000, 6.650620000000, 6.400000000000, 6.428500000000, 20122.218422480000, 130792.601308317660, 6.499909630352], [1340496000, 6.428500000000, 6.470000000000, 6.350000000000, 6.350020000000, 33945.298697470000, 217549.234988832651, 6.408817813851], [1340582400, 6.350020000000, 6.445500000000, 6.217480000000, 6.304820000000, 62638.908131630000, 395654.822453865914, 6.316438684123], [1340668800, 6.329690000000, 6.470000000000, 6.288880000000, 6.419500000000, 48736.666073500000, 311935.515836445900, 6.400427870179], [1340755200, 6.458870000000, 6.650000000000, 6.400000000000, 6.647000000000, 41979.585981630000, 274046.640592956613, 6.528092981024], [1340841600, 6.646900000000, 6.668970000000, 6.490000000000, 6.605880000000, 42818.403068600000, 282297.477775947818, 6.592900658244], [1340928000, 6.605900000000, 6.679210000000, 6.542000000000, 6.650000000000, 26298.801646420000, 174369.856142928965, 6.630334662670], [1341014400, 6.650000000000, 6.694000000000, 6.602010000000, 6.689990000000, 20591.633064890000, 137136.099928109459, 6.659797185389], [1341100800, 6.689980000000, 6.693990000000, 6.535100000000, 6.628980000000, 20577.604144000000, 135823.902906920396, 6.600569335304], [1341187200, 6.600100000000, 6.765000000000, 6.577800000000, 6.759990000000, 32364.197577080000, 217005.561498283820, 6.705111751387], [1341273600, 6.759980000000, 6.760000000000, 6.400000000000, 6.449930000000, 71068.519588820000, 465280.451356471312, 6.546927585497], [1341360000, 6.449940000000, 6.550000000000, 6.449910000000, 6.510100000000, 33478.785667410000, 217804.232106163898, 6.505738716748], [1341446400, 6.510000000000, 6.770000000000, 6.481010000000, 6.670000000000, 45344.696786290000, 301701.764987470562, 6.653518192202], [1341532800, 6.670000000000, 6.720000000000, 6.550000000000, 6.648110000000, 43191.388772130000, 286978.878964654845, 6.644354051191], [1341619200, 6.699970000000, 6.870000000000, 6.630000000000, 6.762070000000, 37987.949566290000, 257213.267708984766, 6.770917373683], [1341705600, 6.762070000000, 6.860000000000, 6.723500000000, 6.798980000000, 18219.926548800000, 123756.040783237879, 6.792345756816], [1341792000, 6.791500000000, 7.100000000000, 6.742570000000, 7.021500000000, 61644.099413630000, 425223.109052807726, 6.898034249792], [1341878400, 7.021500000000, 7.250000000000, 6.960000000000, 7.199900000000, 70065.801161650000, 497668.815024263704, 7.102877677458], [1341964800, 7.199700000000, 7.257000000000, 7.017770000000, 7.150000000000, 41891.360072820000, 297644.884213457037, 7.105161629894], [1342051200, 7.170000000000, 7.900000000000, 7.100000000000, 7.764370000000, 64616.602244140000, 471834.366034457982, 7.302060920067], [1342137600, 7.687490000000, 7.816390000000, 7.420100000000, 7.665100000000, 65465.741558030000, 499441.505527939753, 7.629051373156], [1342224000, 7.600110000000, 7.665000000000, 7.515630000000, 7.542100000000, 16007.097434150000, 121635.992172806381, 7.598878726964], [1342310400, 7.542110000000, 7.700000000000, 7.450000000000, 7.621010000000, 26978.301944870000, 204616.500230286888, 7.584484028996], [1342396800, 7.622770000000, 8.650000000000, 7.617800000000, 8.499600000000, 103400.112229230000, 835550.273034816602, 8.080748221844], [1342483200, 8.500000000000, 9.490000000000, 7.321500000000, 8.800010000000, 210804.468926160000, 1757815.805999727337, 8.338607881294], [1342569600, 8.800020000000, 9.398990000000, 8.500000000000, 9.109770000000, 105945.897763580000, 955210.080307367587, 9.016017613433], [1342656000, 9.109770000000, 9.233550000000, 8.818300000000, 8.869990000000, 48249.655205700000, 438703.584961753007, 9.092367253019], [1342742400, 8.869980000000, 8.869980000000, 7.600000000000, 8.520000000000, 154661.115753890000, 1267523.740200272810, 8.195490728369], [1342828800, 8.520010000000, 9.700000000000, 7.960000000000, 8.845530000000, 139906.903015870000, 1242153.881679155199, 8.878431692096], [1342915200, 8.858410000000, 8.970000000000, 8.271200000000, 8.409600000000, 30070.665809890000, 259113.812894592107, 8.616829920985], [1343001600, 8.432100000000, 9.200000000000, 7.750000000000, 8.445650000000, 146396.183131800000, 1238579.492437659386, 8.460463011680], [1343088000, 8.445600000000, 8.849900000000, 8.340000000000, 8.600000000000, 40946.859804970000, 353506.542030786415, 8.633300421926], [1343174400, 8.549000000000, 8.900000000000, 8.368800000000, 8.800000000000, 64720.950035130000, 555883.851114157881, 8.588932189846], [1343260800, 8.800000000000, 8.901000000000, 8.600000000000, 8.900000000000, 32379.651974380000, 283993.340803305128, 8.770734812963], [1343347200, 8.900000000000, 8.950000000000, 8.814150000000, 8.900000000000, 26673.606430260000, 237223.986253040802, 8.893585007835], [1343433600, 8.900000000000, 8.930000000000, 8.710000000000, 8.888100000000, 16164.576570810000, 143179.466151967148, 8.857606973171], [1343520000, 8.888090000000, 8.888100000000, 8.700000000000, 8.710270000000, 11462.588979090000, 100508.030621754017, 8.768353362849], [1343606400, 8.710270000000, 9.150000000000, 8.700000000000, 9.098000000000, 51254.498975680000, 458873.304028700710, 8.952839520418], [1343692800, 9.078810000000, 9.440000000000, 9.078810000000, 9.350000000000, 70173.633995150000, 648746.337721926994, 9.244873049709], [1343779200, 9.350000000000, 9.650000000000, 9.111000000000, 9.550300000000, 68695.698395190000, 647522.576541631392, 9.425955215079], [1343865600, 9.554390000000, 11.000000000000, 9.412000000000, 10.530000000000, 126685.692494590000, 1283817.635501115400, 10.133880237154], [1343952000, 10.624680000000, 11.120000000000, 10.300000000000, 10.970000000000, 61643.277952730000, 661588.157443620226, 10.732527201927], [1344038400, 10.979700000000, 11.300000000000, 10.530700000000, 10.983980000000, 52321.312392720000, 575464.296835094449, 10.998659447143], [1344124800, 10.983980000000, 11.291120000000, 10.109860000000, 10.869980000000, 67280.245938040000, 714863.699026404122, 10.625164772506], [1344211200, 10.869870000000, 11.190000000000, 10.635390000000, 10.855170000000, 51637.914731060000, 562801.912136765148, 10.899005412359], [1344297600, 10.910000000000, 11.100020000000, 10.651000000000, 11.100000000000, 41653.587187540000, 451978.454386321734, 10.850889080725], [1344384000, 11.100010000000, 11.149990000000, 10.850000000000, 11.055300000000, 31322.913256370000, 345666.892377806905, 11.035592045625], [1344470400, 11.098700000000, 12.000000000000, 10.800000000000, 11.061100000000, 101880.305402630000, 1153809.113815619508, 11.325143846554], [1344556800, 11.061110000000, 11.600000000000, 11.010000000000, 11.386370000000, 63597.014784090000, 725605.057487219001, 11.409420079710], [1344643200, 11.469900000000, 11.597880000000, 11.387510000000, 11.510200000000, 21791.029585070000, 250620.152162502744, 11.501069794986], [1344729600, 11.510200000000, 11.765000000000, 11.450000000000, 11.623990000000, 30340.953643010000, 353092.674072638149, 11.637494266894], [1344816000, 11.623900000000, 12.050070000000, 11.491900000000, 12.037490000000, 54035.664176960000, 637059.687837383826, 11.789615202121], [1344902400, 12.037490000000, 12.340000000000, 11.894990000000, 12.190000000000, 44014.858311060000, 532302.319985100758, 12.093696092879], [1344988800, 12.190000000000, 13.250000000000, 12.161380000000, 13.250000000000, 57562.754327690000, 725834.142036371772, 12.609440783608], [1345075200, 13.249990000000, 13.841190000000, 12.500000000000, 13.500000000000, 96604.118975130000, 1277714.189366446084, 13.226291000029], [1345161600, 13.440000000000, 15.400000000000, 10.600000000000, 11.583600000000, 221033.900781680000, 2930580.333435289101, 13.258510676740], [1345248000, 11.809150000000, 12.895920000000, 11.020090000000, 11.610000000000, 88047.771625700000, 1045361.511697196363, 11.872662901012], [1345334400, 11.579350000000, 11.615380000000, 7.580000000000, 8.000000000000, 238860.320626430000, 2170411.032767887000, 9.086528172933], [1345420800, 7.999990000000, 10.500000000000, 7.810110000000, 10.100000000000, 192502.763680660000, 1835053.008662019562, 9.532606044587], [1345507200, 10.061000000000, 10.299990000000, 9.698760000000, 9.915020000000, 72082.692509630000, 722740.271732425109, 10.026543773124], [1345593600, 9.915030000000, 10.099990000000, 9.571400000000, 9.806790000000, 67513.556200250000, 665544.837213333047, 9.857943717841], [1345680000, 9.720000000000, 10.250000000000, 9.705000000000, 10.099970000000, 56015.667320020000, 560012.604626365059, 9.997428066455], [1345766400, 10.099960000000, 10.618800000000, 9.852000000000, 10.600000000000, 92077.752643130000, 945182.938745302122, 10.265052215258], [1345852800, 10.600000000000, 10.626110000000, 10.200000000000, 10.523900000000, 40232.489389380000, 420388.007212789126, 10.448968323689], [1345939200, 10.600000000000, 10.619130000000, 10.446000000000, 10.610000000000, 26331.029600270000, 277773.747040887698, 10.549293030229], [1346025600, 10.590000000000, 12.149990000000, 10.544410000000, 10.950000000000, 175117.558540720000, 1957673.339015703675, 11.179195023784], [1346112000, 10.960000000000, 11.209990000000, 10.500000000000, 10.940000000000, 54875.356034160000, 598168.053763721106, 10.900486065026], [1346198400, 10.930000000000, 11.134000000000, 10.550000000000, 10.916900000000, 53647.724674090000, 581687.691114211695, 10.842728086754], [1346284800, 10.804050000000, 10.931990000000, 10.600000000000, 10.776990000000, 30868.500750860000, 332208.835918528539, 10.762065789971], [1346371200, 10.776990000000, 10.828500000000, 9.660000000000, 10.160000000000, 67791.342633230000, 690452.965231480744, 10.184972570421], [1346457600, 10.150000000000, 10.300000000000, 9.776350000000, 9.965440000000, 23376.242666380000, 233777.632654371211, 10.000650489079], [1346544000, 10.000000000000, 10.355790000000, 9.719220000000, 10.204100000000, 25055.737993970000, 251932.432548829888, 10.054879748881], [1346630400, 10.210000000000, 10.593400000000, 10.088890000000, 10.530000000000, 22925.317660280000, 237264.678861889672, 10.349460905092], [1346716800, 10.530000000000, 10.530000000000, 10.150000000000, 10.384710000000, 34878.491390450000, 359404.180231664894, 10.304464611393], [1346803200, 10.384710000000, 11.170000000000, 10.261000000000, 10.999710000000, 60767.238125690000, 653374.163609867120, 10.752079307248], [1346889600, 11.000000000000, 11.290000000000, 10.640000000000, 11.181000000000, 67054.055418090000, 733288.220173243181, 10.935777345622], [1346976000, 11.196860000000, 11.210000000000, 10.954400000000, 11.000000000000, 35535.716648850000, 394463.566331217449, 11.100481530432], [1347062400, 11.097920000000, 11.141770000000, 10.765000000000, 11.037000000000, 24253.636711350000, 266231.483433014520, 10.976971684763], [1347148800, 11.050000000000, 11.142880000000, 10.924520000000, 11.020000000000, 14033.419190840000, 155002.604161446478, 11.045248634960], [1347235200, 11.020000000000, 11.192000000000, 10.874500000000, 11.170000000000, 42288.411993570000, 467067.672170201568, 11.044814646651], [1347321600, 11.151100000000, 11.350000000000, 10.878000000000, 11.330810000000, 64954.444345660000, 721708.438970137282, 11.110993962623], [1347408000, 11.330810000000, 11.390000000000, 10.780000000000, 11.364890000000, 58628.004991920000, 657004.103550122412, 11.206318612422], [1347494400, 11.228540000000, 11.399000000000, 11.220100000000, 11.399000000000, 20574.319726220000, 233401.710580941692, 11.344322130053], [1347580800, 11.399000000000, 11.799000000000, 11.321030000000, 11.670000000000, 43259.704203980000, 500768.376187776070, 11.575862234900], [1347667200, 11.749990000000, 11.789000000000, 11.600000000000, 11.750000000000, 16272.515183900000, 190511.929369400300, 11.707589589954], [1347753600, 11.750000000000, 11.990000000000, 11.722000000000, 11.870000000000, 30297.220706180000, 359833.876499173319, 11.876794904352], [1347840000, 11.870000000000, 11.962500000000, 11.765500000000, 11.890000000000, 26612.479880460000, 316662.263860952682, 11.899013744054], [1347926400, 11.932500000000, 12.345600000000, 11.840200000000, 12.250000000000, 40949.276485930000, 494030.031299812322, 12.064438585858], [1348012800, 12.234500000000, 12.686660000000, 12.150100000000, 12.572500000000, 41883.001483130000, 519593.549950281394, 12.405833668811], [1348099200, 12.572000000000, 12.660000000000, 12.250000000000, 12.282530000000, 32567.335881530000, 406467.473599168372, 12.480832791413], [1348185600, 12.399800000000, 12.499980000000, 12.011000000000, 12.368000000000, 35834.783653350000, 439674.220323798448, 12.269481646018], [1348272000, 12.273190000000, 12.399990000000, 12.140000000000, 12.237810000000, 14986.558316220000, 183186.344723446459, 12.223376499005], [1348358400, 12.237810000000, 12.270000000000, 11.630400000000, 12.193310000000, 39920.722473030000, 479223.212271519151, 12.004372230369], [1348444800, 12.151000000000, 12.298880000000, 11.951050000000, 12.100000000000, 27291.825146990000, 330885.087509802913, 12.123963338022], [1348531200, 12.100000000000, 12.229090000000, 12.008000000000, 12.197000000000, 21228.609674010000, 257174.514346896950, 12.114524610707], [1348617600, 12.196000000000, 12.460000000000, 12.020000000000, 12.270000000000, 23495.176778690000, 287416.935115323477, 12.233018624317], [1348704000, 12.370000000000, 12.395000000000, 12.207000000000, 12.308890000000, 19326.685790860000, 238051.347105506205, 12.317235851068], [1348790400, 12.270000000000, 12.449980000000, 12.120000000000, 12.391010000000, 26674.779160960000, 329436.523817752216, 12.350112510018], [1348876800, 12.440000000000, 12.490000000000, 12.211110000000, 12.363090000000, 17061.656706660000, 211507.339097465553, 12.396647215092], [1348963200, 12.363000000000, 12.448890000000, 12.301000000000, 12.400000000000, 7793.913681190000, 96462.087055368738, 12.376591658716], [1349049600, 12.350000000000, 12.481000000000, 12.321000000000, 12.400000000000, 24826.687876910000, 307618.780487982578, 12.390649208350], [1349136000, 12.429900000000, 12.880000000000, 12.343500000000, 12.840000000000, 50833.350532080000, 642027.913750670497, 12.630053046484], [1349222400, 12.840000000000, 12.990000000000, 12.680010000000, 12.890000000000, 32955.073957090000, 422995.609064894759, 12.835522979425], [1349308800, 12.883510000000, 13.089900000000, 12.600000000000, 12.850000000000, 37945.149910380000, 488811.225435088511, 12.882047549939], [1349395200, 12.800100000000, 12.970000000000, 12.510000000000, 12.688000000000, 31258.442400810000, 398427.102016346193, 12.746223785163], [1349481600, 12.789980000000, 12.859990000000, 12.350000000000, 12.505000000000, 24673.405771540000, 310513.021972664493, 12.584927465945], [1349568000, 12.505000000000, 12.618500000000, 11.700000000000, 11.800010000000, 63512.034407880000, 762812.962375635129, 12.010526343351], [1349654400, 11.899010000000, 11.951980000000, 10.621000000000, 11.778090000000, 97938.398702820000, 1102329.218244330268, 11.255332258282], [1349740800, 11.738100000000, 12.350000000000, 11.571100000000, 11.895000000000, 46768.795407710000, 559694.909178633061, 11.967272286991], [1349827200, 11.895000000000, 12.190000000000, 11.767000000000, 12.120000000000, 27722.073309550000, 333351.592383864288, 12.024771331552], [1349913600, 12.130000000000, 12.151000000000, 11.857880000000, 12.030000000000, 19831.637324800000, 238483.068353236114, 12.025384714706], [1350000000, 12.117510000000, 12.150000000000, 11.920000000000, 12.000000000000, 21538.030942730000, 259522.528823351455, 12.049501159759], [1350086400, 12.000000000000, 12.110000000000, 11.850000000000, 11.861010000000, 11861.677444190000, 141870.312568050116, 11.960392047041], [1350172800, 11.861010000000, 12.030000000000, 11.496000000000, 11.738900000000, 22891.096851020000, 271135.828929717291, 11.844597517294], [1350259200, 11.576210000000, 11.988630000000, 11.430000000000, 11.838070000000, 27101.722139290000, 317633.186313290491, 11.720037002845], [1350345600, 11.838070000000, 11.990000000000, 11.500000000000, 11.849900000000, 41184.664673240000, 485720.724845079448, 11.793727803754], [1350432000, 11.824610000000, 11.959980000000, 11.700000000000, 11.810000000000, 23553.362832670000, 279774.850382440693, 11.878339936851], [1350518400, 11.810000000000, 11.959900000000, 11.750000000000, 11.939770000000, 21880.839588270000, 259855.617050034823, 11.875943608185], [1350604800, 11.934900000000, 11.967000000000, 11.619000000000, 11.740120000000, 23177.450772710000, 272640.883930821055, 11.763195469790], [1350691200, 11.740130000000, 11.850000000000, 11.560250000000, 11.739910000000, 22110.924776780000, 259113.164604886912, 11.718784592718], [1350777600, 11.739910000000, 11.765280000000, 11.610000000000, 11.631070000000, 9375.515869410000, 109479.886577388397, 11.677212017164], [1350864000, 11.631080000000, 11.810000000000, 11.471100000000, 11.710120000000, 37622.028282370000, 440140.369533240988, 11.699006928329], [1350950400, 11.710140000000, 12.000000000000, 11.410000000000, 11.650000000000, 54344.491074170000, 637306.003150187128, 11.727150085560], [1351036800, 11.650010000000, 11.790000000000, 11.591000000000, 11.649990000000, 21764.659257860000, 254132.028463304716, 11.676361456085], [1351123200, 11.649990000000, 11.698900000000, 10.520000000000, 10.861580000000, 84704.861729300000, 934190.953820952511, 11.028776090875], [1351209600, 10.853690000000, 10.950000000000, 9.740000000000, 10.170610000000, 98994.696060620000, 1020616.667765705628, 10.309811620016], [1351296000, 10.170650000000, 10.838830000000, 9.822070000000, 10.260510000000, 47869.833217080000, 496747.544682952308, 10.377047741744], [1351382400, 10.260300000000, 10.950000000000, 10.249980000000, 10.699980000000, 22389.594969490000, 236640.504761363469, 10.569217758688], [1351468800, 10.699980000000, 10.939790000000, 10.320900000000, 10.599990000000, 37574.810353960000, 400173.503451616094, 10.650047190709], [1351555200, 10.590000000000, 10.890000000000, 10.580000000000, 10.887530000000, 26023.319147370000, 279843.078202487700, 10.753550560470], [1351641600, 10.881000000000, 11.210000000000, 10.705430000000, 11.201000000000, 40673.452568690000, 448359.794973849029, 11.023401424225], [1351728000, 11.179630000000, 11.279000000000, 10.400000000000, 10.570000000000, 50362.100077790000, 550327.490432785481, 10.927413463353], [1351814400, 10.570000000000, 10.800000000000, 10.330000000000, 10.468770000000, 24485.262493170000, 258957.786984765634, 10.576067422475], [1351900800, 10.468760000000, 10.650000000000, 10.400000000000, 10.642500000000, 16732.939558520000, 176345.077304490200, 10.538798439315], [1351987200, 10.642500000000, 10.900000000000, 10.510020000000, 10.800110000000, 16750.335969840000, 178761.658223178309, 10.672123743968], [1352073600, 10.800110000000, 10.880000000000, 10.610000000000, 10.748000000000, 21776.736462390000, 233650.357134089969, 10.729355959173], [1352160000, 10.748000000000, 10.900000000000, 10.666700000000, 10.898990000000, 26995.301818610000, 291515.936710738188, 10.798765602605], [1352246400, 10.898980000000, 11.216030000000, 10.800000000000, 10.920000000000, 31733.854860140000, 348474.697384100275, 10.981165033997], [1352332800, 10.920110000000, 11.070000000000, 10.750000000000, 10.925000000000, 26058.852833550000, 284556.110201081621, 10.919748156938], [1352419200, 10.925000000000, 10.984970000000, 10.790000000000, 10.815000000000, 14727.115989700000, 159984.853246098598, 10.863284661979], [1352505600, 10.815000000000, 10.958990000000, 10.750000000000, 10.889990000000, 13490.448745540000, 146349.262606977176, 10.848361338266], [1352592000, 10.889990000000, 10.939000000000, 10.700000000000, 10.868700000000, 12625.475085170000, 136448.093558836884, 10.807363100269], [1352678400, 10.840010000000, 11.180000000000, 10.766660000000, 11.008010000000, 39217.165680140000, 431080.474082038975, 10.992137412428], [1352764800, 11.008010000000, 11.129000000000, 10.921500000000, 10.951200000000, 16757.508593080000, 184368.793828212954, 11.002160184143], [1352851200, 11.000000000000, 11.050000000000, 10.820110000000, 10.950000000000, 24543.090883330000, 268636.837221717929, 10.945517762972], [1352937600, 10.987480000000, 11.300000000000, 10.860000000000, 11.197710000000, 31901.173708560000, 353356.156170370896, 11.076587946216], [1353024000, 11.201920000000, 11.800000000000, 11.172140000000, 11.748890000000, 58253.163850730000, 669422.185601870068, 11.491602195500], [1353110400, 11.748790000000, 11.800000000000, 11.520000000000, 11.788890000000, 19105.453576360000, 223039.474923134798, 11.674126135331], [1353196800, 11.788790000000, 11.832000000000, 11.616000000000, 11.651520000000, 15514.154068670000, 181716.979396949294, 11.712980198122], [1353283200, 11.664680000000, 11.840000000000, 11.600000000000, 11.799900000000, 25197.916638650000, 295260.745327538812, 11.717664978487], [1353369600, 11.692760000000, 11.799000000000, 11.572970000000, 11.732810000000, 27220.180682960000, 318291.251412884734, 11.693208620475], [1353456000, 11.700000000000, 11.784000000000, 11.643500000000, 11.769990000000, 19227.798152640000, 225308.728824844746, 11.717864262784], [1353542400, 11.749780000000, 12.430000000000, 11.670000000000, 12.421910000000, 58301.300561070000, 703582.880454279610, 12.068047773948], [1353628800, 12.369690000000, 12.409990000000, 12.132000000000, 12.345010000000, 18967.903612050000, 233370.927297822460, 12.303464424480], [1353715200, 12.385480000000, 12.475600000000, 12.250000000000, 12.411530000000, 19570.386354620000, 242058.585878708550, 12.368615595653], [1353801600, 12.411530000000, 12.600000000000, 12.312500000000, 12.482100000000, 24023.688668490000, 299989.395102543307, 12.487232882601], [1353888000, 12.482110000000, 12.651500000000, 11.890000000000, 12.245460000000, 35913.824521070000, 443753.067468518854, 12.356051559148], [1353974400, 12.245460000000, 12.339000000000, 11.900000000000, 12.200000000000, 33194.694966680000, 401692.084977075430, 12.101092821618], [1354060800, 12.200000000000, 12.407120000000, 12.100000000000, 12.347690000000, 30688.214063630000, 376900.984778524318, 12.281620038137], [1354147200, 12.347680000000, 12.599000000000, 12.150000000000, 12.450000000000, 26505.344473060000, 329552.644221014628, 12.433441284114], [1354233600, 12.539000000000, 12.650000000000, 12.424230000000, 12.565000000000, 24350.314547540000, 305812.609985478196, 12.558877191850], [1354320000, 12.565000000000, 12.687780000000, 12.462500000000, 12.562010000000, 14696.419500140000, 184860.975161002425, 12.578640338842], [1354406400, 12.572160000000, 12.680000000000, 12.434000000000, 12.500040000000, 14011.932216650000, 176013.471018139909, 12.561684448415], [1354492800, 12.502020000000, 12.679010000000, 12.475500000000, 12.678990000000, 26759.604791630000, 336294.702582612914, 12.567252214719], [1354579200, 12.650040000000, 13.500000000000, 12.620000000000, 13.410000000000, 63245.718067730000, 823838.187128807976, 13.025991518454], [1354665600, 13.400000000000, 13.420250000000, 13.150000000000, 13.380000000000, 29794.926712330000, 395716.067808281374, 13.281323751151], [1354752000, 13.300010000000, 13.688800000000, 12.900000000000, 13.298990000000, 46562.541056520000, 623136.586084217745, 13.382787363942], [1354838400, 13.298990000000, 13.549000000000, 12.975000000000, 13.499900000000, 32799.570103500000, 437726.609307871483, 13.345498368625], [1354924800, 13.499800000000, 13.550000000000, 13.354500000000, 13.420070000000, 13171.512395050000, 177338.381077242276, 13.463782727327], [1355011200, 13.420070000000, 13.530000000000, 13.021000000000, 13.388000000000, 28166.620142650000, 372655.905861602703, 13.230409043552], [1355097600, 13.388000000000, 13.550000000000, 13.269110000000, 13.433350000000, 24664.900278060000, 331115.248177995064, 13.424552479238], [1355184000, 13.500000000000, 13.670000000000, 13.300000000000, 13.557030000000, 28045.883482310000, 378671.686108095006, 13.501863342866], [1355270400, 13.670000000000, 13.799890000000, 13.300000000000, 13.698900000000, 37679.228828180000, 512418.014942792080, 13.599482549907], [1355356800, 13.699000000000, 13.800000000000, 13.467770000000, 13.700100000000, 24197.682260530000, 331480.857869837763, 13.698868110626], [1355443200, 13.706350000000, 13.901190000000, 13.000000000000, 13.600040000000, 70143.980383430000, 951046.013037634571, 13.558483676559], [1355529600, 13.600050000000, 13.640000000000, 13.442160000000, 13.490110000000, 15187.655277050000, 205671.390354660444, 13.542010705593], [1355616000, 13.490120000000, 13.665480000000, 13.131110000000, 13.300020000000, 42760.550290120000, 570895.779278708364, 13.350992337688], [1355702400, 13.300000000000, 13.485000000000, 12.749190000000, 13.250050000000, 63631.252877980000, 839092.627020026496, 13.186800338964], [1355788800, 13.250050000000, 13.398070000000, 13.110000000000, 13.298990000000, 23220.507944750000, 307326.845319802619, 13.235147398629], [1355875200, 13.298990000000, 13.601000000000, 13.200000000000, 13.599000000000, 38807.097155600000, 520163.022368698073, 13.403811686380], [1355961600, 13.595000000000, 13.720000000000, 13.325910000000, 13.524630000000, 32980.361488150000, 446364.011940439716, 13.534236491035], [1356048000, 13.579990000000, 13.600000000000, 13.419990000000, 13.499980000000, 25330.454037360000, 342557.951208615974, 13.523561429392], [1356134400, 13.500000000000, 13.589960000000, 13.321300000000, 13.371360000000, 14783.400581860000, 198463.797076322257, 13.424773006547], [1356220800, 13.472210000000, 13.472220000000, 13.010000000000, 13.312020000000, 23978.217651890000, 316965.886269925181, 13.218909381488], [1356307200, 13.371800000000, 13.450000000000, 13.210500000000, 13.380010000000, 16692.150352540000, 223315.170460627306, 13.378454288045], [1356393600, 13.419800000000, 13.430000000000, 13.140000000000, 13.350010000000, 13165.689562190000, 175265.290140374349, 13.312275768959], [1356480000, 13.350010000000, 13.469970000000, 13.200010000000, 13.467860000000, 15840.134216010000, 211349.137679245984, 13.342635535602], [1356566400, 13.463320000000, 13.470000000000, 13.250000000000, 13.421740000000, 19822.051152920000, 265311.799859575597, 13.384679406424], [1356652800, 13.439980000000, 13.649900000000, 13.342010000000, 13.421190000000, 23813.006629280000, 320223.370724722236, 13.447414503760], [1356739200, 13.499900000000, 13.670000000000, 13.270000000000, 13.400000000000, 26149.135429780000, 352722.285826382312, 13.488869900635], [1356825600, 13.411970000000, 13.590000000000, 13.350000000000, 13.450010000000, 11764.199988900000, 158277.199252637018, 13.454140477209], [1356912000, 13.391120000000, 13.561000000000, 13.366340000000, 13.510010000000, 15049.789466840000, 202798.906329583675, 13.475198890750], [1356998400, 13.510010000000, 13.560000000000, 13.161230000000, 13.304130000000, 28406.210995330000, 378879.352343766496, 13.337905305500], [1357084800, 13.355740000000, 13.400000000000, 13.163820000000, 13.279990000000, 17966.807255940000, 239156.180622198528, 13.311000514192], [1357171200, 13.283060000000, 13.464000000000, 13.248970000000, 13.397860000000, 18032.251433670000, 240845.857100984234, 13.356394124545], [1357257600, 13.426500000000, 13.520000000000, 13.273110000000, 13.500000000000, 29641.916333520000, 397884.350102458214, 13.423030603879], [1357344000, 13.500010000000, 13.548000000000, 13.314000000000, 13.440000000000, 21329.927292150000, 286932.511146102982, 13.452109199252], [1357430400, 13.448840000000, 13.521000000000, 13.356000000000, 13.453950000000, 12741.130851770000, 171497.013915079711, 13.460109303505], [1357516800, 13.513940000000, 13.590000000000, 13.404000000000, 13.587550000000, 25477.721417580000, 344083.329920567093, 13.505263060265], [1357603200, 13.553760000000, 13.879980000000, 13.500000000000, 13.742750000000, 42798.372789640000, 587223.859961361688, 13.720705290541], [1357689600, 13.799040000000, 13.862250000000, 13.620000000000, 13.770010000000, 28606.376644880000, 393192.236636772113, 13.744915740916], [1357776000, 13.770010000000, 14.320000000000, 13.770000000000, 14.139990000000, 51811.034236820000, 727790.476870670938, 14.047016964457], [1357862400, 14.130000000000, 14.349990000000, 13.910010000000, 14.137010000000, 40434.544965300000, 570677.266919766093, 14.113606754064], [1357948800, 14.256640000000, 14.338000000000, 13.975000000000, 14.236990000000, 26931.835803130000, 381546.956140693367, 14.167135093566], [1358035200, 14.237000000000, 14.314800000000, 13.948960000000, 14.116010000000, 38330.152422540000, 540759.579035165029, 14.107942308029], [1358121600, 14.190000000000, 14.350000000000, 14.110000000000, 14.300020000000, 22096.953017320000, 315016.657272663941, 14.256112914108], [1358208000, 14.350000000000, 14.478990000000, 13.991780000000, 14.250030000000, 51573.225032980000, 732428.403157144419, 14.201718094782], [1358294400, 14.300000000000, 14.730000000000, 14.210010000000, 14.730000000000, 45532.488872070000, 660929.697316987689, 14.515562704555], [1358380800, 14.730000000000, 15.699990000000, 14.630000000000, 15.500010000000, 65489.444370870000, 993185.634693663990, 15.165583465164], [1358467200, 15.598970000000, 15.985000000000, 15.410000000000, 15.704990000000, 56097.546734450000, 879655.989325392496, 15.680828138340], [1358553600, 15.684300000000, 15.772720000000, 15.250000000000, 15.615000000000, 34588.818373260000, 534667.025882686093, 15.457799688700], [1358640000, 15.615000000000, 15.890000000000, 15.510000000000, 15.700000000000, 25982.125278530000, 408455.798366722093, 15.720646174555], [1358726400, 15.700000000000, 16.980000000000, 15.634120000000, 16.800000000000, 61502.103629410000, 1007686.443483501451, 16.384584981929], [1358812800, 16.800000000000, 17.590000000000, 16.650000000000, 17.261420000000, 60975.244561170000, 1045898.983983636276, 17.152846069103], [1358899200, 17.261420000000, 17.585500000000, 16.801550000000, 17.500040000000, 49439.367848450000, 851188.373078107363, 17.216813444851], [1358985600, 17.528990000000, 19.189990000000, 15.610100000000, 16.895960000000, 172009.102855130000, 3053222.094382688912, 17.750351834311], [1359072000, 16.760020000000, 17.797000000000, 15.386130000000, 17.400010000000, 80767.485503290000, 1345890.124278184473, 16.663761610151], [1359158400, 17.451100000000, 17.880000000000, 16.540010000000, 17.880000000000, 34810.598646260000, 597064.171917108720, 17.151792704986], [1359244800, 17.810000000000, 17.999990000000, 17.210000000000, 17.818210000000, 23766.816036970000, 419571.123665893867, 17.653653018277], [1359331200, 17.818210000000, 18.880000000000, 17.750000000000, 18.721010000000, 57669.439616300000, 1057611.298805303141, 18.339198470491], [1359417600, 18.800000000000, 19.800000000000, 18.700000000000, 19.525380000000, 86082.081835780000, 1650126.180375112381, 19.169217857940], [1359504000, 19.539990000000, 19.798900000000, 19.149010000000, 19.700010000000, 45064.832812230000, 877863.497587384228, 19.480012302390], [1359590400, 19.700010000000, 21.430000000000, 19.511230000000, 20.410010000000, 99226.703557720000, 2042238.639396819073, 20.581542731679], [1359676800, 20.508790000000, 21.130000000000, 20.301000000000, 20.498970000000, 49917.475504950000, 1034619.159148747371, 20.726592214106], [1359763200, 20.361100000000, 20.500000000000, 18.000000000000, 19.630010000000, 80501.654824530000, 1567325.272888246440, 19.469478935614], [1359849600, 19.700000000000, 20.900000000000, 19.420000000000, 20.590000000000, 34244.299030930000, 693849.613717818164, 20.261755484938], [1359936000, 20.599990000000, 21.050000000000, 19.855020000000, 20.430050000000, 52219.140998560000, 1066570.213990165996, 20.424890061282], [1360022400, 20.430060000000, 20.790000000000, 20.200000000000, 20.600010000000, 29212.437277860000, 600949.667165173660, 20.571705861073], [1360108800, 20.659990000000, 21.333900000000, 20.600010000000, 21.180000000000, 51989.598540780000, 1096396.161638359216, 21.088759913742], [1360195200, 21.111210000000, 22.219990000000, 20.770020000000, 22.150000000000, 64263.768483700000, 1388465.808137475522, 21.605732761994], [1360281600, 22.110010000000, 22.772190000000, 22.000000000000, 22.660000000000, 48649.927842310000, 1090678.476213142524, 22.418912516137], [1360368000, 22.660000000000, 23.989610000000, 22.575410000000, 23.650000000000, 38133.014895160000, 886034.005269555068, 23.235351511166], [1360454400, 23.800000000000, 24.110000000000, 22.670000000000, 23.969750000000, 56426.071780440000, 1321513.684803113161, 23.420267318010], [1360540800, 23.969750000000, 24.675030000000, 23.645600000000, 24.650000000000, 29526.731826670000, 712458.704582507203, 24.129277454912], [1360627200, 24.386510000000, 25.827670000000, 24.300100000000, 25.169750000000, 74239.928121210000, 1862561.323995027916, 25.088404193415], [1360713600, 25.190000000000, 26.300000000000, 24.194910000000, 24.200000000000, 90150.208332260000, 2296830.798917286825, 25.477820200393], [1360800000, 24.200000000000, 27.596900000000, 21.721000000000, 27.220500000000, 145734.738647730000, 3710262.507499452523, 25.459012325592], [1360886400, 27.249970000000, 27.506170000000, 26.103000000000, 27.100000000000, 51714.147116990000, 1396017.974094626506, 26.994895051377], [1360972800, 27.100000000000, 27.499890000000, 26.807500000000, 27.215840000000, 18826.942206160000, 511421.919813195296, 27.164364463065], [1361059200, 27.386000000000, 27.399890000000, 25.000000000000, 26.814600000000, 77042.224283960000, 2033614.644496207830, 26.396105037165], [1361145600, 26.899990000000, 27.148000000000, 26.362680000000, 26.950000000000, 29744.274032100000, 795866.423616124077, 26.756962457958], [1361232000, 26.950000000000, 29.650000000000, 26.800000000000, 29.417590000000, 99699.254864110000, 2810076.613796294791, 28.185532756754], [1361318400, 29.417590000000, 29.870350000000, 28.988390000000, 29.645010000000, 37209.358766820000, 1096641.181524109640, 29.472187048329], [1361404800, 29.645010000000, 29.978000000000, 29.311000000000, 29.747680000000, 34730.510576450000, 1030860.602376206233, 29.681700190011], [1361491200, 29.750000000000, 31.300000000000, 29.670010000000, 30.245390000000, 66951.694050470000, 2039411.781294504136, 30.460943673167], [1361577600, 30.245390000000, 30.689900000000, 28.000000000000, 29.799990000000, 72278.170368740000, 2099763.391075595257, 29.051142002672], [1361664000, 29.799990000000, 30.398770000000, 29.201230000000, 29.889990000000, 24274.889491390000, 722940.533072406517, 29.781413972196], [1361750400, 29.890000000000, 30.400000000000, 29.550000000000, 30.399990000000, 26778.951899040000, 805270.533634729704, 30.071025059931], [1361836800, 30.399910000000, 31.699000000000, 30.117100000000, 31.100000000000, 42864.328653410000, 1329295.407045399753, 31.011693144520], [1361923200, 31.199990000000, 31.650000000000, 30.790100000000, 30.901200000000, 30472.777031820000, 951289.236351617744, 31.217674561077], [1362009600, 31.259970000000, 34.515410000000, 30.902000000000, 33.380000000000, 126517.407819600000, 4136416.336197299485, 32.694444246719], [1362096000, 33.379990000000, 34.900000000000, 32.920000000000, 34.500000000000, 39786.143313790000, 1362290.790922593087, 34.240332876155], [1362182400, 34.500000000000, 34.808000000000, 33.150000000000, 34.250000000000, 36662.489288000000, 1241775.930810939064, 33.870475107575], [1362268800, 34.248900000000, 34.500000000000, 33.800000000000, 34.499990000000, 12524.594057310000, 427480.574393181535, 34.131291795735], [1362355200, 34.499990000000, 36.700000000000, 34.190000000000, 36.152000000000, 46771.486706550000, 1659027.486842886618, 35.470916228339], [1362441600, 36.152000000000, 40.646250000000, 36.150000000000, 40.330000000000, 85425.517597070000, 3361374.964862407558, 39.348605187470], [1362528000, 40.229940000000, 49.099000000000, 40.144600000000, 41.020100000000, 126451.715916850000, 5712472.925685826369, 45.175131743108], [1362614400, 41.020100000000, 45.500000000000, 33.300000000000, 41.999990000000, 157316.079997430000, 6439707.763707088771, 40.934834912059], [1362700800, 41.999990000000, 44.500000000000, 41.020000000000, 44.179990000000, 47095.974356340000, 2032649.253166501930, 43.159723966787], [1362787200, 44.179990000000, 46.990000000000, 43.411000000000, 46.850000000000, 44475.886575630000, 2020839.639428046229, 45.436747753002], [1362873600, 46.610000000000, 47.950000000000, 45.471000000000, 46.000000000000, 36363.246831330000, 1703124.846853980771, 46.836435006860], [1362960000, 46.000000000000, 48.469000000000, 45.540000000000, 48.399990000000, 41390.178063330000, 1970814.351311330269, 47.615507918227], [1363046400, 48.399990000000, 48.399990000000, 36.650000000000, 44.289940000000, 183404.748532720000, 8014406.015531895783, 43.697919926550], [1363132800, 44.330000000000, 47.295000000000, 43.750800000000, 46.920020000000, 49497.442772740000, 2297381.061813395714, 46.414136430471], [1363219200, 46.920060000000, 47.990000000000, 46.050000000000, 47.169600000000, 37034.852715670000, 1752253.492354424778, 47.313634694516], [1363305600, 47.033300000000, 47.449990000000, 46.400000000000, 46.950000000000, 20223.949074300000, 951174.393558562608, 47.032080137469], [1363392000, 46.860120000000, 47.359900000000, 46.270700000000, 47.000190000000, 16288.509496490000, 763344.956826551287, 46.864015212137], [1363478400, 47.000190000000, 47.740000000000, 46.800000000000, 47.400000000000, 13902.618851240000, 658983.361311037378, 47.399944453793], [1363564800, 47.400000000000, 52.875000000000, 47.120090000000, 51.600010000000, 65199.788450790000, 3193717.301679049492, 48.983553130537], [1363651200, 51.600010000000, 62.000000000000, 50.000000000000, 59.140010000000, 111627.217822060000, 6182806.062061778943, 55.387979586820], [1363737600, 59.140010000000, 66.000000000000, 57.702000000000, 64.488800000000, 93128.825243450000, 5776100.549153830094, 62.022693124867], [1363824000, 64.488800000000, 74.900000000000, 63.101000000000, 70.850000000000, 94225.810120280000, 6508438.165145746889, 69.072774825047], [1363910400, 70.840000000000, 73.749990000000, 65.000000000000, 69.865010000000, 73168.065893220000, 5169041.034731488028, 70.646134643973], [1363996800, 70.280010000000, 70.502500000000, 52.345600000000, 64.350000000000, 150462.179092280000, 9429342.989512802197, 62.669190665713], [1364083200, 64.350010000000, 72.499990000000, 62.700000000000, 71.500000000000, 42006.357798300000, 2895161.770074397941, 68.921989951520], [1364169600, 71.500010000000, 78.000000000000, 69.517770000000, 73.600000000000, 79730.062911440000, 5920116.458993368197, 74.251997838872], [1364256000, 73.585610000000, 79.720010000000, 73.110000000000, 78.500000000000, 56654.328905290000, 4376373.467562885795, 77.246938621035], [1364342400, 78.749990000000, 89.499990000000, 78.400000000000, 88.920000000000, 72182.810596890000, 6126022.745859823969, 84.868165913780], [1364428800, 88.800000000000, 95.700000000000, 75.001110000000, 86.180000000000, 140226.877725600000, 12257633.946301588765, 87.412870807034], [1364515200, 86.180000000000, 93.060000000000, 83.010000000000, 90.500000000000, 83152.748383960000, 7382080.855944456933, 88.777352515848], [1364601600, 90.465980000000, 94.980000000000, 87.000000000000, 92.190030000000, 37270.505132830000, 3418588.265136881173, 91.723690166077], [1364688000, 92.190030000000, 93.800000000000, 91.000000000000, 93.030010000000, 21092.375626480000, 1955242.202575171954, 92.699003526208], [1364774400, 93.250000000000, 106.000000000000, 92.236100000000, 104.000000000000, 90527.294978100000, 9055970.001770484872, 100.035795877489], [1364860800, 104.000010000000, 118.360000000000, 99.000000000000, 117.980000000000, 81260.795789730000, 8744282.101891231467, 107.607635599803], [1364947200, 118.000000000000, 147.000000000000, 110.000000000000, 135.000000000000, 152624.235241450000, 19519658.713895822233, 127.893572623089], [1365033600, 135.000000000000, 142.120000000000, 116.390630000000, 132.120010000000, 88124.778122990000, 11598387.761289882695, 131.613242136085], [1365120000, 132.799980000000, 144.940000000000, 130.243030000000, 142.323560000000, 68557.502740350000, 9544390.157496066456, 139.217296079815], [1365206400, 142.050010000000, 143.900000000000, 139.540000000000, 142.631120000000, 18273.086606230000, 2597665.446916164780, 142.158000062809], [1365292800, 142.631130000000, 164.900000000000, 142.631130000000, 162.301020000000, 60947.517524570000, 9401468.334254450597, 154.255147971604], [1365379200, 163.838990000000, 194.900000000000, 162.598060000000, 187.500000000000, 114126.510798750000, 20713163.113934570826, 181.493002536983], [1365465600, 186.500000000000, 240.111000000000, 186.500000000000, 230.000000000000, 105724.637266050000, 22696282.533770092991, 214.673543657153], [1365552000, 230.043590000000, 266.000000000000, 105.000000000000, 165.000000000000, 190141.855687360000, 35109363.413967568418, 184.648263198272], [1365638400, 166.481590000000, 188.700000000000, 110.200030000000, 124.900000000000, 118645.425459620000, 18855846.813742880924, 158.926033099863], [1365724800, 124.900000000000, 140.000000000000, 54.250000000000, 117.000000000000, 556289.096673420000, 47600783.295458815229, 85.568427603757], [1365811200, 117.000000000000, 130.000000000000, 85.500000000000, 93.000000000000, 238226.323212470000, 26254439.216636247880, 110.207968886882], [1365897600, 93.000000000000, 109.998000000000, 84.436890000000, 89.999990000000, 166267.462723390000, 16195892.555614140418, 97.408670886849], [1365984000, 90.000000000000, 102.000000000000, 71.510000000000, 82.386010000000, 236632.258142730000, 20602989.309495731284, 87.067542993519], [1366070400, 82.500000000000, 84.500000000000, 50.010000000000, 68.355680000000, 572185.685178470000, 37382133.286691516519, 65.332171452405], [1366156800, 68.490000000000, 98.777990000000, 63.300000000000, 93.070000000000, 327596.545750370000, 27933826.141450849880, 85.268988650254], [1366243200, 93.070000000000, 112.999990000000, 86.000000000000, 109.010000000000, 172934.671705610000, 16840477.584844064442, 97.380573940152], [1366329600, 109.152630000000, 136.432100000000, 105.540000000000, 118.480000000000, 257118.557357900000, 30707765.354929957528, 119.430373561819], [1366416000, 118.480010000000, 132.000000000000, 115.000000000000, 126.615520000000, 74351.505014000000, 9221372.143424268402, 124.024014600484], [1366502400, 126.615530000000, 130.499790000000, 110.000000000000, 119.200000000000, 99128.556773740000, 12043904.101513477402, 121.497825586259], [1366588800, 118.500000000000, 127.399990000000, 118.500000000000, 127.399990000000, 59118.348397240000, 7285334.385257002853, 123.233050022032], [1366675200, 127.399990000000, 144.019000000000, 124.970000000000, 143.475000000000, 116098.208046130000, 15630270.386616805013, 134.629729861174], [1366761600, 143.476000000000, 166.434380000000, 140.966350000000, 154.200000000000, 225857.243783540000, 34345816.979463773272, 152.068697926645], [1366848000, 154.900000000000, 162.000000000000, 120.089000000000, 141.710020000000, 187632.736631850000, 26844741.737073859490, 143.070672095698], [1366934400, 141.710010000000, 144.987000000000, 121.451640000000, 136.900010000000, 128988.666638390000, 17058551.427887675612, 132.248451530320], [1367020800, 136.890000000000, 139.880000000000, 122.710000000000, 128.000110000000, 59870.791515610000, 7853806.490700571539, 131.179266080905], [1367107200, 128.000110000000, 136.680000000000, 127.500000000000, 134.444440000000, 27503.111809220000, 3662548.482245949685, 133.168512263334], [1367193600, 134.400000000000, 149.080000000000, 133.000000000000, 143.999910000000, 70186.333203400000, 9983975.077110914967, 142.249560867888], [1367280000, 143.800010000000, 146.930000000000, 134.000000000000, 139.226900000000, 65198.577143430000, 9119200.989524342335, 139.868098186607], [1367366400, 139.000040000000, 140.060000000000, 104.000000000000, 116.379990000000, 179988.852961130000, 21787942.859029865819, 121.051623478789], [1367452800, 116.379990000000, 126.900000000000, 91.110000000000, 106.250000000000, 234129.171814500000, 24932099.527332517644, 106.488650406563], [1367539200, 106.500000000000, 109.000000000000, 79.000000000000, 98.100000000000, 246411.174125360000, 22496255.332558215251, 91.295597338104], [1367625600, 98.102460000000, 116.300000000000, 92.000000000000, 112.900000000000, 132582.589109220000, 14143158.981668951073, 106.674330895876], [1367712000, 112.900000000000, 118.850000000000, 107.000000000000, 115.980000000000, 84177.842555610000, 9553872.256892142893, 113.496283188544], [1367798400, 115.937200000000, 124.900000000000, 106.010000000000, 112.250000000000, 150048.990590310000, 17604384.715355531351, 117.324246208507], [1367884800, 112.245000000000, 114.000000000000, 97.520000000000, 109.600130000000, 139626.724859820000, 14898971.673747457300, 106.705730501847], [1367971200, 109.697730000000, 116.777000000000, 109.500000000000, 113.200000000000, 61680.324703520000, 6990518.957611382603, 113.334665328252], [1368057600, 113.489990000000, 113.718520000000, 108.800000000000, 112.799000000000, 26894.458204350000, 3003068.410659671904, 111.661234736231], [1368144000, 112.799000000000, 122.500000000000, 111.540000000000, 117.700000000000, 77443.672680520000, 9140709.083963868828, 118.030418336075], [1368230400, 117.590010000000, 118.740000000000, 113.000000000000, 115.640000000000, 28023.474008630000, 3238018.292870795817, 115.546641072182], [1368316800, 115.650000000000, 117.470000000000, 112.400000000000, 114.820020000000, 20575.186815230000, 2357929.410774574168, 114.600631914030], [1368403200, 114.820000000000, 118.880000000000, 114.500200000000, 117.979680000000, 26134.010921790000, 3058207.494509975608, 117.020211848159], [1368489600, 117.979680000000, 119.800020000000, 109.421980000000, 111.400000000000, 87726.093012060000, 10075279.732549036490, 114.849292686088], [1368576000, 111.299980000000, 116.440000000000, 103.018470000000, 114.220000000000, 117898.230449970000, 12997994.797320958348, 110.247581729708], [1368662400, 114.220000000000, 118.969990000000, 112.100000000000, 118.210000000000, 45071.682196830000, 5202992.372889169871, 115.438166921915], [1368748800, 118.210000000000, 125.555500000000, 116.571200000000, 123.499970000000, 79063.325148820000, 9600699.710526207516, 121.430507665279], [1368835200, 123.500000000000, 125.311890000000, 122.250000000000, 123.211000000000, 22615.719059320000, 2800255.892972203003, 123.819007727646], [1368921600, 123.250000000000, 124.501010000000, 119.500000000000, 122.500000000000, 20478.432162930000, 2495650.341218767624, 121.867256309611], [1369008000, 122.500000000000, 123.690000000000, 120.100000000000, 122.020000000000, 17238.117893200000, 2108418.937137213566, 122.311435053413], [1369094400, 121.999990000000, 123.080850000000, 121.100000000000, 122.890010000000, 13313.673511190000, 1628026.667923294944, 122.282303719928], [1369180800, 122.890010000000, 124.500000000000, 122.000000000000, 123.800000000000, 18198.480631970000, 2238395.810671998067, 122.999048983228], [1369267200, 123.800010000000, 126.934460000000, 123.000000000000, 126.300000000000, 22045.498196670000, 2762861.554980467738, 125.325430631357], [1369353600, 126.300000000000, 133.980000000000, 125.355020000000, 133.100000000000, 48649.987900550000, 6317090.661740397144, 129.847733459950], [1369440000, 133.400000000000, 133.500000000000, 128.200000000000, 131.986000000000, 16816.577334460000, 2200845.288862072102, 130.873556793996], [1369526400, 131.986000000000, 136.000000000000, 130.610000000000, 133.500000000000, 23327.214170770000, 3126240.293977359402, 134.016872786064], [1369612800, 133.500000000000, 135.470000000000, 124.000000000000, 129.769990000000, 46796.585277780000, 6052716.470321615764, 129.340985766232], [1369699200, 129.769940000000, 130.629980000000, 125.400000000000, 128.999960000000, 22748.698033090000, 2911329.392238326081, 127.977846820224], [1369785600, 128.999010000000, 132.719880000000, 127.600000000000, 132.250000000000, 19177.310654120000, 2500237.394686289259, 130.374766294415], [1369872000, 132.250000000000, 132.400000000000, 126.500000000000, 128.799010000000, 24566.453072060000, 3179031.598895947625, 129.405396439242], [1369958400, 128.800000000000, 130.000000000000, 126.330000000000, 128.815050000000, 16466.870873040000, 2110227.338018285382, 128.149868562655], [1370044800, 128.825060000000, 129.789990000000, 127.100010000000, 129.300000000000, 6309.921065700000, 810240.475828159555, 128.407386937458], [1370131200, 129.298100000000, 130.100000000000, 115.000000000000, 122.500000000000, 101114.737784400000, 12332357.624368392255, 121.963997480405], [1370217600, 122.499620000000, 122.784830000000, 115.111000000000, 120.737160000000, 28795.289136040000, 3426873.397046801499, 119.008125977028], [1370304000, 121.213570000000, 123.990000000000, 118.785250000000, 121.399970000000, 21749.725525770000, 2633256.938281755941, 121.070812372403], [1370390400, 121.399970000000, 123.500000000000, 119.500000000000, 121.900010000000, 16591.690714690000, 2015275.843843328088, 121.462958688052], [1370476800, 121.900000000000, 123.299990000000, 117.000000000000, 118.969900000000, 21921.969674160000, 2623564.819293964384, 119.677422160949], [1370563200, 118.027680000000, 119.133330000000, 106.150000000000, 111.000000000000, 65643.284050800000, 7357062.317837796731, 112.076390208392], [1370649600, 112.120000000000, 113.186200000000, 107.000000000000, 107.892420000000, 17113.573634070000, 1862090.610319754607, 108.807818292999], [1370736000, 107.896110000000, 108.990000000000, 88.000000000000, 100.437430000000, 149250.916236470000, 14628128.888188593068, 98.010312144497], [1370822400, 101.000000000000, 110.630510000000, 95.000000000000, 106.350010000000, 64125.613539560000, 6764668.733172188160, 105.490900745908], [1370908800, 106.100020000000, 109.600000000000, 103.230210000000, 109.000000000000, 15933.447650960000, 1704624.515857808309, 106.984034667168], [1370995200, 109.000000000000, 112.250000000000, 106.000000000000, 108.775920000000, 17540.536391310000, 1916593.987759190174, 109.266555195468], [1371081600, 109.144440000000, 110.300000000000, 100.300000000000, 103.949000000000, 30276.662707750000, 3186391.575404854332, 105.242496709825], [1371168000, 103.948950000000, 104.700000000000, 97.100000000000, 100.000000000000, 35923.525238330000, 3615245.121811406237, 100.637259228501], [1371254400, 99.999990000000, 103.700000000000, 97.500000000000, 99.800000000000, 22476.841185290000, 2257850.793697788362, 100.452317791676], [1371340800, 99.790000000000, 101.749900000000, 98.900170000000, 99.900000000000, 8619.581822200000, 861313.230494216605, 99.925175984278], [1371427200, 99.900000000000, 102.400000000000, 98.900000000000, 101.950000000000, 15024.773009820000, 1516435.360132101632, 100.929002996650], [1371513600, 101.950000000000, 113.300000000000, 101.033110000000, 107.349980000000, 60446.305874820000, 6491826.466625165491, 107.398233401877], [1371600000, 107.050000000000, 110.986300000000, 104.660300000000, 108.251000000000, 17420.995306970000, 1879212.317198274643, 107.870548386315], [1371686400, 108.250000000000, 114.480000000000, 107.122220000000, 111.290000000000, 42909.530465520000, 4774161.104779581857, 111.261089389358], [1371772800, 111.099990000000, 115.005000000000, 107.560000000000, 109.500000000000, 37916.613316170000, 4221551.739664189741, 111.337784956228], [1371859200, 108.900000000000, 109.956530000000, 107.511100000000, 108.200000000000, 7196.648289270000, 781056.973322530000, 108.530657874036], [1371945600, 108.000030000000, 109.000000000000, 106.196750000000, 107.900010000000, 10974.212154550000, 1179572.744906055418, 107.485870356260], [1372032000, 107.600020000000, 108.334000000000, 100.761000000000, 102.090000000000, 28755.720577290000, 2970209.433021680133, 103.291079944887], [1372118400, 102.979960000000, 109.980000000000, 100.000000000000, 103.329330000000, 93495.867182080000, 9737161.740237836486, 104.145370631999], [1372204800, 103.840000000000, 105.489900000000, 101.832200000000, 104.000000000000, 13074.009194620000, 1361155.007880429765, 104.111522916823], [1372291200, 103.999990000000, 104.000000000000, 100.055000000000, 101.736780000000, 14516.461222300000, 1481838.890388944713, 102.079898654127], [1372377600, 101.606260000000, 101.787990000000, 92.250000000000, 94.660000000000, 47455.088282250000, 4594020.573805109203, 96.807755292354], [1372464000, 94.700000000000, 100.439800000000, 93.000000000000, 94.999000000000, 25419.626045780000, 2457873.241688852192, 96.691951221560], [1372550400, 94.999000000000, 98.122280000000, 93.850000000000, 97.510000000000, 8488.317234740000, 822038.903664437743, 96.843565212206], [1372636800, 97.508880000000, 98.180100000000, 86.011000000000, 88.050000000000, 52796.198952170000, 4817325.355635408501, 91.243791243373], [1372723200, 88.040000000000, 92.570000000000, 87.510000000000, 90.405020000000, 27396.382430660000, 2466507.428021488273, 90.030405812307], [1372809600, 90.040070000000, 91.200000000000, 76.000000000000, 78.890000000000, 73017.063719490000, 6073317.692223273422, 83.176690253598], [1372896000, 78.200010000000, 84.270010000000, 72.000000000000, 80.035650000000, 63440.370842490000, 4966499.639460168955, 78.286106677891], [1372982400, 80.042140000000, 80.602990000000, 65.424480000000, 68.500010000000, 90767.530843800000, 6454413.418268291701, 71.109276172507], [1373068800, 68.889970000000, 74.999970000000, 66.811900000000, 69.655000000000, 40793.421384170000, 2866037.149613093051, 70.257336902986], [1373155200, 69.662060000000, 77.000000000000, 66.600010000000, 76.500000000000, 42847.018178070000, 3032307.789250149919, 70.770567432442], [1373241600, 76.500000000000, 80.000000000000, 72.460000000000, 76.000030000000, 58514.641350190000, 4503253.452397700957, 76.959430127022], [1373328000, 76.001010000000, 78.300000000000, 72.510000000000, 76.700000000000, 32217.397097440000, 2437106.044412432576, 75.645653093623], [1373414400, 76.700000000000, 89.840000000000, 75.530000000000, 88.000000000000, 59672.708173790000, 4916740.890143634775, 82.395135743197], [1373500800, 87.946360000000, 90.700000000000, 85.000010000000, 88.979010000000, 35244.009119850000, 3084484.635457008486, 87.517984261324], [1373587200, 88.979010000000, 104.171880000000, 88.000000000000, 93.989940000000, 101213.453200070000, 9759561.483722149160, 96.425536083926], [1373673600, 93.989940000000, 98.320000000000, 87.764040000000, 98.320000000000, 34261.151754620000, 3186590.737577195790, 93.008862060438], [1373760000, 98.320000000000, 99.000000000000, 92.860000000000, 94.419860000000, 12218.467305970000, 1171458.484461728316, 95.876058357119], [1373846400, 94.339990000000, 101.940000000000, 93.110000000000, 98.890280000000, 34121.742185730000, 3366165.019471410516, 98.651616355016], [1373932800, 98.899990000000, 100.731900000000, 96.000000000000, 97.100000000000, 15900.426277690000, 1560692.696700702488, 98.154141872946], [1374019200, 96.970000000000, 100.000000000000, 96.180000000000, 98.500010000000, 16680.424358080000, 1642097.596911074998, 98.444593594266], [1374105600, 98.500020000000, 98.800000000000, 86.200000000000, 90.068890000000, 58919.252039910000, 5358091.048486356436, 90.939563266298], [1374192000, 90.080000000000, 95.200100000000, 87.600000000000, 92.000000000000, 26957.547326760000, 2474448.151246293563, 91.790552057753], [1374278400, 92.000000000000, 93.100720000000, 89.270000000000, 89.821380000000, 9066.004584890000, 829452.961392117869, 91.490463480963], [1374364800, 89.949980000000, 92.000000000000, 88.000000000000, 91.998000000000, 8614.051869030000, 769333.681577372555, 89.311475397931], [1374451200, 91.980000000000, 92.000000000000, 89.800000000000, 91.601000000000, 8215.902260220000, 751344.121112816562, 91.449982888757], [1374537600, 91.601000000000, 97.131240000000, 91.600010000000, 95.558510000000, 23790.420696800000, 2251574.549152164509, 94.642065302150], [1374624000, 95.611550000000, 95.990000000000, 92.300000000000, 95.089990000000, 13827.203957300000, 1304035.344974392048, 94.309402609624], [1374710400, 95.090000000000, 97.476700000000, 93.570000000000, 96.950000000000, 21666.370165260000, 2086771.461703548609, 96.313847025908], [1374796800, 96.999970000000, 97.476000000000, 96.000000000000, 96.020150000000, 10435.795988560000, 1004832.575899861432, 96.287104213362], [1374883200, 96.020150000000, 97.000000000000, 93.000000000000, 94.400000000000, 14637.479057900000, 1383243.820938106043, 94.500140049154], [1374969600, 94.200000000000, 100.577100000000, 94.000000000000, 98.780020000000, 42022.374400940000, 4137932.555318053302, 98.469746517357], [1375056000, 98.780090000000, 102.850000000000, 98.450000000000, 101.484000000000, 23930.023635120000, 2412405.737110470438, 100.810838045726], [1375142400, 101.210010000000, 107.990000000000, 100.470000000000, 107.960000000000, 26911.773696700000, 2793637.016501396015, 103.807242435453], [1375228800, 107.263670000000, 111.652020000000, 103.550000000000, 106.211880000000, 44785.595085390000, 4838033.798461964438, 108.026560532188], [1375315200, 106.226910000000, 108.000000000000, 103.000000000000, 104.000000000000, 13994.491867920000, 1473502.398416868824, 105.291597031445], [1375401600, 104.620490000000, 108.000000000000, 101.211110000000, 104.501020000000, 26584.849830050000, 2793208.558652843265, 105.067682402161], [1375488000, 104.600000000000, 105.885200000000, 102.000000000000, 104.950000000000, 8342.918976110000, 866021.178410668319, 103.803139032097], [1375574400, 104.900000000000, 106.000000000000, 103.501080000000, 105.120000000000, 6101.207154000000, 639772.273294111711, 104.859949374883], [1375660800, 105.120000000000, 107.770000000000, 105.000000000000, 106.720010000000, 14507.930541820000, 1543737.667646100516, 106.406469426924], [1375747200, 106.220020000000, 107.500000000000, 105.111110000000, 106.556410000000, 12234.565434440000, 1301008.132485734537, 106.338728535746], [1375833600, 106.556400000000, 106.960000000000, 105.220000000000, 105.989930000000, 6791.445102790000, 719935.224227101702, 106.006190631114], [1375920000, 105.989920000000, 106.650000000000, 100.959690000000, 103.050000000000, 23221.286193270000, 2397802.030142677303, 103.258794977412], [1376006400, 103.070000000000, 105.789990000000, 101.935000000000, 102.800000000000, 10979.386988910000, 1133150.525932212479, 103.207084974487], [1376092800, 102.380020000000, 103.899990000000, 102.380010000000, 102.999990000000, 3411.333610230000, 351636.370300147391, 103.078857267331], [1376179200, 102.999990000000, 105.190000000000, 102.700000000000, 105.000000000000, 7870.901288990000, 820721.721248364996, 104.272902316334], [1376265600, 105.000000000000, 108.121000000000, 103.500000000000, 106.813490000000, 19141.595385530000, 2030771.269573182705, 106.092059134649], [1376352000, 106.989990000000, 109.640000000000, 104.500000000000, 109.600000000000, 17808.467285420000, 1912320.247874897050, 107.382640921633], [1376438400, 109.425190000000, 115.000000000000, 108.000000000000, 112.562050000000, 49406.679525750000, 5567652.074094019558, 112.690270375127], [1376524800, 112.562060000000, 113.321000000000, 108.780000000000, 109.994970000000, 14794.821062320000, 1643457.672233086508, 111.083308497641], [1376611200, 109.105230000000, 112.300000000000, 108.210000000000, 108.994380000000, 12567.476122450000, 1378751.984413853961, 109.707945412437], [1376697600, 108.994990000000, 114.000000000000, 108.225000000000, 112.750000000000, 12258.658474730000, 1373044.648811379021, 112.006109937867], [1376784000, 112.760000000000, 114.690000000000, 112.000000000000, 113.380000000000, 9324.880506850000, 1059845.229582739974, 113.657781330730], [1376870400, 113.395000000000, 123.745180000000, 111.771000000000, 118.502030000000, 51420.134924040000, 6088398.469275092700, 118.404949311571], [1376956800, 119.000000000000, 123.011110000000, 116.817000000000, 121.200010000000, 23213.858875700000, 2803868.529258604366, 120.784249799746], [1377043200, 121.200030000000, 125.000000000000, 119.681620000000, 123.300020000000, 29616.914897640000, 3637947.819675746929, 122.833449474700], [1377129600, 123.134960000000, 124.490000000000, 120.540000000000, 121.999940000000, 12815.388687600000, 1563933.743807290551, 122.035607497456], [1377216000, 121.999930000000, 122.000000000000, 118.444000000000, 118.510020000000, 18231.251619640000, 2180668.600440865651, 119.611568417590], [1377302400, 118.510030000000, 121.390000000000, 118.020000000000, 119.602550000000, 8370.820503580000, 1001638.159747178282, 119.658301037372], [1377388800, 119.602550000000, 122.990000000000, 119.140000000000, 122.111020000000, 7101.524810650000, 864221.290203389822, 121.695172972900], [1377475200, 122.111000000000, 122.969960000000, 119.916110000000, 120.070000000000, 10115.275573100000, 1226894.276142007339, 121.291235940694], [1377561600, 120.100000000000, 133.000000000000, 120.000000000000, 131.295000000000, 52815.730436650000, 6753064.349205589318, 127.860853071143], [1377648000, 130.205010000000, 131.724420000000, 128.020000000000, 128.760000000000, 11556.088076840000, 1498911.327435700340, 129.707502873721], [1377734400, 128.572060000000, 131.200000000000, 128.180000000000, 129.300340000000, 7362.924371750000, 950327.421354532582, 129.069290050125], [1377820800, 129.300330000000, 142.761730000000, 128.560000000000, 138.030020000000, 44989.753901770000, 6130666.311878900616, 136.268056172623], [1377907200, 138.030020000000, 148.700000000000, 135.890000000000, 141.000000000000, 30617.800270320000, 4379539.855303217114, 143.039010531028], [1377993600, 141.000000000000, 147.290000000000, 141.000000000000, 146.010030000000, 13933.378466150000, 2012831.970449576456, 144.461156735216], [1378080000, 146.010050000000, 148.500000000000, 142.110000000000, 144.000000000000, 10444.514540110000, 1515953.553611450292, 145.143515075760], [1378166400, 144.000000000000, 148.908930000000, 142.200000000000, 144.000000000000, 15761.469353080000, 2289067.061841324274, 145.231831535682], [1378252800, 144.000000000000, 145.800000000000, 130.089980000000, 132.510000000000, 27617.957123200000, 3789771.815600136664, 137.221294054968], [1378339200, 132.510000000000, 137.970000000000, 127.241640000000, 130.200020000000, 25687.394995660000, 3388171.054435754240, 131.900142268541], [1378425600, 131.650000000000, 133.999990000000, 121.900000000000, 121.900000000000, 18159.817549730000, 2306510.213952267005, 127.011750400904], [1378512000, 122.410000000000, 131.024990000000, 121.250000000000, 128.994960000000, 13551.300856970000, 1711444.134745130752, 126.293715474914], [1378598400, 128.500000000000, 129.869990000000, 124.060000000000, 126.315010000000, 7127.432012760000, 898013.726474350705, 125.994008061623], [1378684800, 126.315020000000, 137.480070000000, 124.000000000000, 133.100000000000, 28172.621046110000, 3713063.368739028700, 131.796873377946], [1378771200, 133.100000000000, 136.020000000000, 131.375000000000, 132.616360000000, 7833.100060640000, 1046934.167987629474, 133.655150563989], [1378857600, 132.616360000000, 145.900000000000, 127.500000000000, 142.100000000000, 40468.777500080000, 5561047.264366215789, 137.415746357923], [1378944000, 142.100000000000, 145.516790000000, 137.510000000000, 139.354990000000, 19360.479912080000, 2726354.358266405380, 140.820597973157], [1379030400, 138.370130000000, 145.604140000000, 137.820000000000, 140.660000000000, 18892.273516110000, 2701141.016735082717, 142.975963926826], [1379116800, 140.660000000000, 142.000000000000, 136.500000000000, 136.714900000000, 8361.595164020000, 1162873.314468294096, 139.073142343957], [1379203200, 136.716270000000, 141.000000000000, 135.040000000000, 138.300200000000, 6197.923295670000, 852533.922551971266, 137.551544587131], [1379289600, 138.400000000000, 142.230000000000, 137.900000000000, 139.419380000000, 9267.735645670000, 1295814.541873070786, 139.819972366011], [1379376000, 139.010000000000, 141.370000000000, 138.000000000000, 139.150010000000, 8242.270033130000, 1149306.121519339433, 139.440483859383], [1379462400, 139.150020000000, 142.000000000000, 139.010010000000, 140.412380000000, 8189.608211980000, 1148501.390736448685, 140.238868699041], [1379548800, 140.412340000000, 141.200000000000, 131.140000000000, 135.050370000000, 19769.446413450000, 2695293.886911531016, 136.336335906594], [1379635200, 135.894770000000, 137.280000000000, 131.000000000000, 133.807260000000, 9923.670714500000, 1334825.547433228639, 134.509254270483], [1379721600, 133.807260000000, 135.990000000000, 132.000000000000, 134.380000000000, 4441.247531630000, 594385.985215185383, 133.833113552452], [1379808000, 134.337950000000, 135.000000000000, 131.000000000000, 134.000010000000, 5570.740425510000, 739648.902606377052, 132.773894690787], [1379894400, 134.900000000000, 135.000000000000, 132.000000000000, 133.400000000000, 4464.493400330000, 596235.696212574703, 133.550582954945], [1379980800, 133.400000000000, 136.591410000000, 132.500000000000, 134.778800000000, 6929.870380200000, 932097.518524692285, 134.504322214724], [1380067200, 134.778980000000, 138.000000000000, 134.700000000000, 135.000000000000, 8243.785039550000, 1122963.752974792198, 136.219436531558], [1380153600, 135.001350000000, 139.000000000000, 134.710000000000, 137.100020000000, 5222.838037020000, 712709.650766459158, 136.460224444009], [1380240000, 135.850050000000, 142.660000000000, 134.828110000000, 138.930000000000, 25900.190834780000, 3593626.813154523815, 138.749047683804], [1380326400, 138.930000000000, 143.000000000000, 138.020210000000, 142.500000000000, 12989.276763420000, 1827958.475724066442, 140.728272175392], [1380412800, 142.490000000000, 145.810000000000, 141.360050000000, 143.884020000000, 17790.599457090000, 2567567.390160518886, 144.321578165669], [1380499200, 143.894020000000, 145.810000000000, 138.120000000000, 141.896500000000, 12845.119570830000, 1825855.165070262586, 142.143882351753], [1380585600, 143.281220000000, 144.440000000000, 139.410000000000, 140.300000000000, 7709.567747030000, 1092164.832133558910, 141.663562468116], [1380672000, 140.300010000000, 141.929990000000, 109.700000000000, 123.000000000000, 110147.639626340000, 13742025.509594779675, 124.760054379854], [1380758400, 123.000000000000, 132.000000000000, 120.100000000000, 130.989250000000, 34445.567697220000, 4386579.601446425847, 127.348158114417], [1380844800, 130.979020000000, 139.800000000000, 128.500000000000, 136.822220000000, 17710.245267140000, 2387682.762941765569, 134.819293969459], [1380931200, 136.822220000000, 138.000000000000, 135.300000000000, 136.695110000000, 4479.667196310000, 611381.978184871944, 136.479330136060], [1381017600, 136.730260000000, 138.000000000000, 134.100000000000, 137.800000000000, 4660.127784840000, 634030.995982809775, 136.054422809047], [1381104000, 137.010020000000, 139.000000000000, 135.120000000000, 135.800010000000, 6405.776736650000, 878670.987071750185, 137.168531342112], [1381190400, 136.822740000000, 137.794990000000, 135.660000000000, 136.500020000000, 4157.410195170000, 568230.665073571946, 136.678999280305], [1381276800, 136.509980000000, 142.100000000000, 135.800000000000, 139.500000000000, 16615.175205730000, 2314148.324670024195, 139.279200851999], [1381363200, 139.420010000000, 141.690000000000, 138.510000000000, 140.410130000000, 10157.638517080000, 1428027.915015751533, 140.586605106544], [1381449600, 141.410000000000, 141.850000000000, 138.870010000000, 140.100000000000, 6280.511106820000, 883230.517777092922, 140.630356790229], [1381536000, 141.792900000000, 143.057100000000, 139.400000000000, 142.899950000000, 10622.026918050000, 1504393.701849678498, 141.629626196227], [1381622400, 142.610960000000, 147.650000000000, 141.500210000000, 147.530000000000, 15998.514903260000, 2317585.061513564560, 144.862512272393], [1381708800, 147.530000000000, 153.699020000000, 146.032670000000, 151.380030000000, 29438.930401970000, 4432598.321934226590, 150.569272096842], [1381795200, 150.629500000000, 158.100000000000, 150.628000000000, 158.100000000000, 14282.451878550000, 2204254.584573865143, 154.333065731123], [1381881600, 158.100000000000, 163.000000000000, 144.200040000000, 152.830000000000, 41433.576909850000, 6434985.714432443355, 155.308476707997], [1381968000, 151.645000000000, 159.950000000000, 150.754710000000, 157.600010000000, 15093.846707540000, 2350949.122154768023, 155.755465634905], [1382054400, 158.253230000000, 168.300000000000, 156.500000000000, 168.300000000000, 24861.111204580000, 4061489.244262554464, 163.367164518146], [1382140800, 168.200000000000, 195.832670000000, 167.100000000000, 183.179990000000, 54485.200039670000, 9865972.877244702046, 181.076198124654], [1382227200, 180.800040000000, 186.120000000000, 177.250000000000, 186.120000000000, 11174.871648470000, 2043935.171133963921, 182.904576932104], [1382313600, 186.120000000000, 197.390050000000, 183.200000000000, 192.795000000000, 22991.330553530000, 4406343.308259401978, 191.652383840955], [1382400000, 192.795000000000, 205.500000000000, 192.795000000000, 203.000000000000, 32953.985909200000, 6582493.645745608777, 199.748026350522], [1382486400, 203.998290000000, 228.000000000000, 200.750000000000, 228.000000000000, 38958.658196730000, 8332514.782657701177, 213.880948891538], [1382572800, 227.999970000000, 233.400000000000, 175.300010000000, 206.995000000000, 95972.973215460000, 19489369.735074068503, 203.071438573861], [1382659200, 206.985000000000, 209.000000000000, 176.603990000000, 197.909990000000, 35744.037560380000, 6740413.021793682718, 188.574472327239], [1382745600, 197.198790000000, 198.426790000000, 187.000000000000, 188.560020000000, 11593.227070780000, 2227101.450961668864, 192.103668578608], [1382832000, 189.923630000000, 207.900000000000, 189.000000000000, 207.000100000000, 12904.934838230000, 2578681.551179334544, 199.821353885505], [1382918400, 207.500000000000, 209.790000000000, 200.420000000000, 206.900000000000, 10041.158723910000, 2072651.320740934128, 206.415552002533], [1383004800, 207.500000000000, 216.500000000000, 204.200010000000, 216.000000000000, 8958.387316880000, 1892602.509438509825, 211.265983763879], [1383091200, 215.502000000000, 216.500000000000, 204.000000000000, 208.000000000000, 12582.466582310000, 2654807.098774521578, 210.992580938540], [1383177600, 206.000000000000, 215.000000000000, 205.435650000000, 211.171400000000, 4608.292560870000, 976625.581483224921, 211.927860174495], [1383264000, 211.201770000000, 215.000000000000, 209.760000000000, 213.500000000000, 4884.450103940000, 1039764.668213609682, 212.872410627123], [1383350400, 213.500030000000, 214.879960000000, 211.020000000000, 211.700010000000, 4375.232653980000, 932092.248102821389, 213.038327745824], [1383436800, 212.200000000000, 226.959000000000, 212.105000000000, 224.010010000000, 12032.843872100000, 2641482.543708790097, 219.522713980647], [1383523200, 224.700000000000, 239.020000000000, 222.000000000000, 238.190390000000, 16899.836699910000, 3895904.689299146680, 230.529132232378], [1383609600, 238.190390000000, 258.876260000000, 229.000000000000, 251.300000000000, 44067.259787900000, 10833235.333125624535, 245.834104168651], [1383696000, 251.413400000000, 272.520000000000, 251.413400000000, 264.100000000000, 37807.244822570000, 9944331.956148774898, 263.027152674512], [1383782400, 264.110000000000, 324.198000000000, 263.600010000000, 309.659000000000, 85178.593051290000, 25293726.933848363215, 296.949339355932], [1383868800, 309.999990000000, 358.000000000000, 308.010010000000, 355.000000000000, 43831.609224050000, 14805767.388649814355, 337.787447249964], [1383955200, 355.063610000000, 395.000000000000, 340.000000000000, 367.800000000000, 49272.462084220000, 18199556.276639672460, 369.365676217513], [1384041600, 365.120000000000, 372.500000000000, 290.000000000000, 336.331010000000, 74095.679568660000, 24174067.082833083567, 326.254745533880], [1384128000, 341.030200000000, 376.000000000000, 321.410000000000, 363.000000000000, 17785.251345530000, 6255033.510048717748, 351.697785346216], [1384214400, 362.999990000000, 391.525740000000, 359.020000000000, 380.100000000000, 21029.653201460000, 7937468.747541324048, 377.441732942617], [1384300800, 380.250030000000, 445.000000000000, 372.183000000000, 434.879990000000, 35274.271629350000, 14480339.539163842640, 410.507116669008], [1384387200, 434.874990000000, 447.499990000000, 402.540000000000, 433.400000000000, 30773.279270150000, 13184591.725816704644, 428.442858171626], [1384473600, 433.400000000000, 458.000000000000, 413.050000000000, 434.000000000000, 27269.090837950000, 11898612.602568254495, 436.340641984629], [1384560000, 434.000000000000, 477.000000000000, 428.011720000000, 461.999900000000, 18664.140974130000, 8527635.053573001811, 456.899412911261], [1384646400, 458.951490000000, 536.777000000000, 457.000000000000, 528.319910000000, 26509.664019910000, 13242526.686747987369, 499.535817458955], [1384732800, 528.000000000000, 788.000000000000, 522.000000000000, 785.500070000000, 71436.416880870000, 45079283.976586381845, 631.040664480166], [1384819200, 785.500070000000, 900.979980000000, 502.621200000000, 645.716750000000, 98637.134622840000, 68768815.229370631460, 697.189912220410], [1384905600, 643.000010000000, 650.000000000000, 453.290000000000, 638.000000000000, 91019.965817950000, 50391282.665380540560, 553.628890238969], [1384992000, 630.120010000000, 784.444400000000, 595.210000000000, 765.100010000000, 38191.567064340000, 26748978.879559241547, 700.389665459293], [1385078400, 768.999990000000, 821.999000000000, 682.300000000000, 802.000000000000, 29655.731483490000, 22307022.390667770160, 752.199365005938], [1385164800, 802.000000000000, 889.999990000000, 799.604840000000, 832.524000000000, 20952.757677620000, 17609317.849532379627, 840.429604564233], [1385251200, 839.990000000000, 855.000000000000, 745.200000000000, 795.000000000000, 25843.727920770000, 20686216.586023102675, 800.434699260166], [1385337600, 795.001660000000, 850.000000000000, 758.958520000000, 830.000000000000, 25978.294802210000, 21099945.047888991436, 812.214397000915], [1385424000, 829.995000000000, 975.000000000000, 825.100000000000, 970.000000000000, 31183.077591240000, 27905311.152480478286, 894.886371328521], [1385510400, 970.000000000000, 1094.794000000000, 914.315560000000, 1080.000000000000, 37306.240626130000, 37321053.746098202984, 1000.397068150519], [1385596800, 1087.943150000000, 1224.599980000000, 1032.150000000000, 1101.474970000000, 37215.122597940000, 42727152.199005807159, 1148.112627778119], [1385683200, 1101.420000000000, 1242.000000000000, 1050.000000000000, 1206.977610000000, 38295.195664040000, 44555938.943388091225, 1163.486389631557], [1385769600, 1205.000000000000, 1233.000000000000, 1150.250000000000, 1205.800000000000, 14782.959331740000, 17886454.200061367279, 1209.937320307576], [1385856000, 1206.000010000000, 1216.900000000000, 840.320000000000, 1004.423920000000, 79772.697116320000, 83086786.683359067801, 1041.544158425620], [1385942400, 1005.000000000000, 1117.799990000000, 975.000000000000, 1096.632510000000, 36675.474468480000, 38845192.508561712334, 1059.159917397832], [1386028800, 1099.900000000000, 1185.773380000000, 1065.000000000000, 1155.000000000000, 18945.159957230000, 21435545.467836628392, 1131.452334856439], [1386115200, 1155.000000000000, 1240.000000000000, 1131.727180000000, 1237.955000000000, 15885.309875240000, 18947255.388375081814, 1192.753275647940], [1386201600, 1230.005000000000, 1240.000000000000, 870.001000000000, 1106.434500000000, 57982.862003870000, 61804648.245194653949, 1065.912342186032], [1386288000, 1106.899000000000, 1118.989000000000, 800.000000000000, 845.000000000000, 53161.110524110000, 50399613.128886693797, 948.054181562458], [1386374400, 846.000000000000, 895.890000000000, 576.000000000000, 696.999990000000, 97325.907905040000, 70458455.469370771163, 723.943469791376], [1386460800, 693.252560000000, 829.000000000000, 653.000100000000, 804.000010000000, 31105.775882460000, 22961371.650537321235, 738.170677281994], [1386547200, 810.980000000000, 980.176610000000, 787.750000000000, 918.990000000000, 27226.995382100000, 24179362.993601457354, 888.065783766131], [1386633600, 915.935000000000, 1067.999990000000, 912.000000000000, 1033.975000000000, 21706.670025600000, 21340424.325487618782, 983.127504141336], [1386720000, 1026.000010000000, 1056.900000000000, 856.123000000000, 920.000000000000, 23949.511535550000, 22661100.573430041871, 946.203037994847], [1386806400, 908.000030000000, 941.000000000000, 839.500000000000, 899.999900000000, 9649.928261610000, 8553071.810499147334, 886.335274068876], [1386892800, 899.999900000000, 990.000000000000, 882.158640000000, 936.875470000000, 17088.915989520000, 15910804.498453837297, 931.059905040878], [1386979200, 943.396230000000, 948.000000000000, 875.135350000000, 908.989980000000, 11406.794354740000, 10359533.491976578115, 908.189730594361], [1387065600, 900.005000000000, 928.000000000000, 838.020100000000, 920.000000000000, 15038.572656850000, 13186844.805031585673, 876.868111484323], [1387152000, 916.000000000000, 925.000000000000, 714.110000000000, 760.000000000000, 40795.652235100000, 32476301.777621441821, 796.072620446535], [1387238400, 760.000000000000, 780.000000000000, 678.890400000000, 715.000000000000, 31284.062734000000, 22608843.582399865239, 722.695251401225], [1387324800, 715.000000000000, 717.015000000000, 455.000000000000, 541.000010000000, 109722.893804890000, 62048984.575227172617, 565.506271513062], [1387411200, 541.210000000000, 746.000000000000, 522.440000000000, 731.989990000000, 45305.805197260000, 29663995.694863073878, 654.750435748937], [1387497600, 730.000000000000, 774.470000000000, 621.250010000000, 650.000000000000, 34364.269442950000, 23999605.663566943278, 698.388356644971], [1387584000, 649.393000000000, 689.990000000000, 610.000000000000, 640.500000000000, 14441.484490210000, 9356525.821342462312, 647.892245958890], [1387670400, 636.090010000000, 700.000000000000, 615.000000000000, 639.480000000000, 11501.329691100000, 7603966.925583115519, 661.138070971666], [1387756800, 639.479980000000, 725.000000000000, 631.000010000000, 713.345060000000, 14666.895389820000, 9934026.929829614493, 677.309455464220], [1387843200, 716.999990000000, 729.991740000000, 666.010000000000, 702.800000000000, 10677.145204000000, 7460474.083726623771, 698.733035955295], [1387929600, 696.860000000000, 710.000000000000, 674.000000000000, 707.300000000000, 5270.695376070000, 3669393.684127820502, 696.187774536842], [1388016000, 707.300000000000, 829.800000000000, 707.300000000000, 802.110000000000, 23193.336987340000, 17954026.596756024800, 774.102778162376], [1388102400, 807.000000000000, 837.000000000000, 768.000000000000, 803.230000000000, 13466.884864260000, 10752491.635365266936, 798.439412213400], [1388188800, 803.230000000000, 806.000000000000, 715.600000000000, 762.005000000000, 13149.183082290000, 9976713.281033702784, 758.732555368475], [1388275200, 767.000000000000, 804.000000000000, 735.000000000000, 785.005010000000, 6940.142311700000, 5370367.596765657732, 773.812316169952], [1388361600, 789.995000000000, 818.888000000000, 781.000000000000, 804.879960000000, 10027.393629880000, 8054469.042275471612, 803.246520439221], [1388448000, 804.874920000000, 813.999990000000, 777.000000000000, 806.005030000000, 8836.732474860000, 7037218.268603810817, 796.359773097617], [1388534400, 806.010020000000, 830.000000000000, 771.000000000000, 815.995000000000, 10688.030489240000, 8607372.978238851289, 805.328258270239], [1388620800, 812.587950000000, 886.313090000000, 810.560100000000, 857.000000000000, 12414.268774510000, 10505152.341695086965, 846.215957823072], [1388707200, 859.000000000000, 888.800000000000, 840.000000000000, 884.888000000000, 9294.225266280000, 8061998.997529951209, 867.420227781591], [1388793600, 884.882990000000, 932.379890000000, 848.478730000000, 924.924990000000, 13956.513389860000, 12544052.757942576670, 898.795595113054], [1388880000, 929.899970000000, 1029.987650000000, 911.580000000000, 1015.000000000000, 21223.749417530000, 20650812.939737494244, 973.004935814063], [1388966400, 1015.000000000000, 1093.681990000000, 965.000000000000, 1012.898990000000, 22630.165832400000, 23190399.380537563335, 1024.756051382325], [1389052800, 1012.880000000000, 1044.200000000000, 880.000000000000, 880.000000000000, 22263.975216500000, 21388990.093315677544, 960.699510546710], [1389139200, 884.000000000000, 966.996300000000, 859.000000000000, 939.000000000000, 13749.643005940000, 12643822.271139740976, 919.574585731237], [1389225600, 933.015000000000, 964.696630000000, 866.582470000000, 937.000000000000, 14051.537809230000, 12889230.697029438385, 917.282568784958], [1389312000, 935.000000000000, 964.990000000000, 906.000000000000, 957.899980000000, 6000.451740890000, 5605099.465283276595, 934.112914713971], [1389398400, 957.573000000000, 1011.000000000000, 935.130000000000, 1005.500000000000, 10919.527284100000, 10706210.180167416235, 980.464621005784], [1389484800, 1005.500010000000, 1022.990000000000, 922.300000000000, 940.000000000000, 9818.817536380000, 9515044.430204057796, 969.062149790383], [1389571200, 940.000000000000, 949.475730000000, 880.110000000000, 923.100100000000, 9667.139571180000, 8815713.472198091357, 911.925746730682], [1389657600, 925.900000000000, 943.000000000000, 905.000000000000, 920.000000000000, 3891.444405280000, 3591968.036263447158, 923.042362211264], [1389744000, 920.000000000000, 973.200000000000, 915.150000000000, 941.310010000000, 6443.141161180000, 6109243.933979642015, 948.177881122314], [1389830400, 948.995000000000, 956.060000000000, 911.010010000000, 914.000000000000, 4702.797767130000, 4367877.778260647357, 928.782821321756], [1389916800, 914.000000000000, 930.000000000000, 867.430000000000, 894.400000000000, 9858.976280930000, 8822154.677506650871, 894.834760336232], [1390003200, 894.919100000000, 925.000000000000, 885.000000000000, 906.005000000000, 5755.520091540000, 5247377.785358590021, 911.712182722060], [1390089600, 906.000000000000, 958.240000000000, 902.010000000000, 954.995000000000, 7460.046404580000, 6969555.381032411512, 934.250942025449], [1390176000, 954.999990000000, 980.593240000000, 926.000000000000, 956.000020000000, 10274.062705070000, 9858099.845294160864, 959.513303381875], [1390262400, 959.499990000000, 974.400000000000, 943.320000000000, 962.366550000000, 5988.516091820000, 5766197.517226960876, 962.875849177954], [1390348800, 970.579470000000, 974.000000000000, 935.000000000000, 951.000000000000, 4322.793595750000, 4103109.165846835074, 949.179986266483], [1390435200, 951.000010000000, 958.999990000000, 937.121350000000, 945.000000000000, 1562.132610360000, 1481268.010673815255, 948.234484607837], [1390521600, 943.502940000000, 950.000000000000, 903.400000000000, 917.058790000000, 5810.187869260000, 5354994.032605535706, 921.655917691965], [1390608000, 924.979870000000, 978.600000000000, 916.010000000000, 961.238710000000, 7830.782103200000, 7495981.702836414471, 957.245598721647], [1390694400, 963.930000000000, 1038.158940000000, 950.730000000000, 1007.094560000000, 12962.008788160000, 12955209.145041045664, 999.475417488900], [1390780800, 1007.094560000000, 1022.000000000000, 937.670000000000, 944.000000000000, 7932.195891650000, 7715077.062762755804, 972.628155954159], [1390867200, 944.000000000000, 973.000000000000, 912.020010000000, 933.000030000000, 10017.571209000000, 9431740.020406941198, 941.519638206640], [1390953600, 933.500000000000, 950.999990000000, 919.300000000000, 926.131240000000, 5339.102628900000, 4967492.729455295333, 930.398434854351], [1391040000, 931.999540000000, 953.978980000000, 910.110000000000, 942.100010000000, 5072.142661140000, 4727314.299060786765, 932.015247772686], [1391126400, 942.100010000000, 955.183000000000, 925.000000000000, 939.275080000000, 3852.391410570000, 3633672.172522976713, 943.225073795224], [1391212800, 949.980000000000, 969.399900000000, 928.000000000000, 940.600000000000, 4055.922076310000, 3850636.096435485942, 949.386113438035], [1391299200, 949.465340000000, 960.000000000000, 935.000100000000, 954.000000000000, 1458.549442840000, 1379138.931414171154, 945.555146028377], [1391385600, 954.000000000000, 960.000000000000, 932.050000000000, 932.050000000000, 2423.291072470000, 2283360.989085737453, 942.256180046247], [1391472000, 933.854010000000, 949.457000000000, 901.032100000000, 926.979990000000, 4188.174040750000, 3888307.868369174469, 928.401692607997], [1391558400, 926.979990000000, 939.930000000000, 890.173100000000, 904.670000000000, 7160.250594770000, 6528503.205882370620, 911.770212435155], [1391644800, 904.700010000000, 909.000000000000, 801.000000000000, 828.999990000000, 18128.680030120000, 15330817.410646456142, 845.666501100722], [1391731200, 827.000000000000, 833.144990000000, 651.709760000000, 695.618180000000, 49457.281129380000, 36058821.966568142667, 729.090260183093], [1391817600, 685.220000000000, 719.249990000000, 632.011010000000, 648.714270000000, 22512.951032750000, 15206971.621752000271, 675.476600097001], [1391904000, 658.813240000000, 693.999990000000, 622.418900000000, 659.497760000000, 19589.185863480000, 12910231.219168879045, 659.048891012735], [1391990400, 663.294990000000, 700.000000000000, 500.000000000000, 582.540000000000, 39694.475701680000, 24006451.288809058691, 604.780661904380], [1392076800, 582.540000000000, 609.494900000000, 550.000000000000, 578.780000000000, 16337.051065670000, 9326077.006803198424, 570.854370798937], [1392163200, 578.000000000000, 585.000000000000, 511.770000000000, 531.000000000000, 20943.572137740000, 11359447.396294742127, 542.383473152850], [1392249600, 540.036970000000, 549.000000000000, 451.100000000000, 451.170000000000, 28603.734508620000, 14149784.321731344789, 494.683109209631], [1392336000, 451.121000000000, 499.890000000000, 302.000000000000, 427.520000000000, 65440.575383190000, 24812117.203603390343, 379.154936494903], [1392422400, 427.520000000000, 447.879990000000, 310.000000000000, 371.000000000000, 50382.784827540000, 18126549.117014702431, 359.776641546552], [1392508800, 371.000000000000, 540.000000000000, 220.293270000000, 299.722770000000, 86061.345388310000, 26181409.739006229492, 304.217992652505], [1392595200, 299.722770000000, 411.000000000000, 263.101000000000, 272.000000000000, 51184.487607440000, 16346874.528163016644, 319.371655208034], [1392681600, 280.000000000000, 370.000000000000, 248.148260000000, 293.800000000000, 48454.961964800000, 13829969.705731214998, 285.419060194047], [1392768000, 293.600000000000, 308.490000000000, 257.100010000000, 261.378330000000, 31104.867472160000, 8336909.842537387927, 268.025891767550], [1392854400, 264.328000000000, 271.430000000000, 109.000000000000, 111.697000000000, 101724.171542680000, 16298837.381608291283, 160.225806063896], [1392940800, 111.619950000000, 160.000000000000, 91.500000000000, 111.400000000000, 82102.929552080000, 9798282.702065128144, 119.341450488073], [1393027200, 111.000000000000, 290.525570000000, 96.634500000000, 255.530000000000, 71861.288022860000, 11632970.185102802001, 161.880902849969], [1393113600, 260.704950000000, 348.980000000000, 220.100000000000, 309.999710000000, 38395.103758040000, 11051773.353457340545, 287.843299580685], [1393200000, 314.999960000000, 316.789990000000, 131.720930000000, 173.871000000000, 94594.022589340000, 17590531.012447260645, 185.958166604384], [1393286400, 173.200000000000, 173.843430000000, 101.628720000000, 135.000000000000, 29886.753239710000, 3667985.396235173702, 122.729470371568]]