[{"name":"Group 1","data":[[1230854400000,12.27,13.01,12.17,12.96],[1231113600000,13.31,13.74,13.24,13.51],[1231200000000,13.71,13.88,13.2,13.29],[1231286400000,13.12,13.21,12.89,13],[1231372800000,12.92,13.31,12.86,13.24],[1231459200000,13.32,13.34,12.88,12.94],[1231718400000,12.92,13,12.51,12.67],[1231804800000,12.61,12.82,12.34,12.53],[1231891200000,12.32,12.46,12.1,12.19],[1231977600000,11.51,12.02,11.44,11.91],[1232064000000,12.04,12.05,11.49,11.76],[1232409600000,11.7,11.71,11.17,11.17],[1232496000000,11.34,11.84,11.33,11.83],[1232582400000,12.58,12.86,12.26,12.62],[1232668800000,12.4,12.84,12.36,12.62],[1232928000000,12.69,13,12.61,12.81],[1233014400000,12.88,13.08,12.82,12.96],[1233100800000,13.16,13.57,13.07,13.46],[1233187200000,13.3,13.48,13.23,13.29],[1233273600000,13.23,13.37,12.86,12.88],[1233532800000,12.73,13.14,12.7,13.07],[1233619200000,13.13,13.34,12.9,13.28],[1233705600000,13.32,13.75,13.3,13.36],[1233792000000,13.25,13.89,13.23,13.78],[1233878400000,13.86,14.29,13.86,14.25],[1234137600000,14.29,14.71,14.21,14.64],[1234224000000,14.48,14.64,13.87,13.98],[1234310400000,13.77,14.04,13.68,13.83],[1234396800000,13.69,14.25,13.69,14.18],[1234483200000,14.14,14.28,14.02,14.17],[1234828800000,13.84,13.86,13.47,13.5],[1234915200000,13.58,13.69,13.25,13.48],[1235001600000,13.34,13.46,12.87,12.95],[1235088000000,12.8,13.2,12.7,13],[1235347200000,13.09,13.14,12.36,12.42],[1235433600000,12.49,12.98,12.43,12.89],[1235520000000,12.84,13.27,12.75,13.02],[1235606400000,13.14,13.27,12.71,12.74],[1235692800000,12.56,13.04,12.52,12.76],[1235952000000,12.59,13.03,12.52,12.56],[1236038400000,12.7,12.96,12.55,12.62],[1236124800000,12.88,13.25,12.78,13.02],[1236211200000,12.92,13.12,12.64,12.69],[1236297600000,12.62,12.63,11.76,12.19],[1236556800000,12.03,12.51,11.8,11.87],[1236643200000,12.12,12.74,12.05,12.66],[1236729600000,12.83,13.44,12.8,13.24],[1236816000000,13.27,13.8,13.14,13.76],[1236902400000,13.76,13.89,13.57,13.7],[1237161600000,13.79,13.91,13.45,13.63],[1237248000000,13.61,14.24,13.58,14.24],[1237334400000,14.27,14.78,14.25,14.5],[1237420800000,14.55,14.74,14.32,14.52],[1237507200000,14.58,14.73,14.37,14.51],[1237766400000,14.67,15.45,14.54,15.38],[1237852800000,15.19,15.63,15.06,15.21],[1237939200000,15.37,15.48,14.84,15.21],[1238025600000,15.4,15.71,15.37,15.7],[1238112000000,15.46,15.5,15.2,15.26],[1238371200000,14.93,15,14.66,14.93],[1238457600000,15.06,15.35,15,15.02],[1238544000000,14.87,15.57,14.84,15.53],[1238630400000,15.74,16.39,15.68,16.1],[1238716800000,16.31,16.59,16.22,16.57],[1238976000000,16.42,16.96,16.18,16.92],[1239062400000,16.65,16.67,16.31,16.43],[1239148800000,16.49,16.68,16.37,16.62],[1239235200000,16.92,17.14,16.85,17.08],[1239580800000,17.14,17.28,17,17.17],[1239667200000,17.08,17.17,16.75,16.9],[1239753600000,16.74,16.89,16.54,16.81],[1239840000000,17.03,17.59,16.97,17.35],[1239926400000,17.31,17.75,17.18,17.63],[1240185600000,17.39,17.57,17.02,17.21],[1240272000000,16.98,17.45,16.94,17.39],[1240358400000,17.52,17.91,17.31,17.36],[1240444800000,18.09,18.17,17.64,17.91],[1240531200000,17.81,17.88,17.57,17.7],[1240790400000,17.56,17.86,17.52,17.82],[1240876800000,17.62,18.03,17.61,17.7],[1240963200000,17.84,18.12,17.69,17.88],[1241049600000,18.03,18.14,17.85,17.98],[1241136000000,17.97,18.28,17.97,18.18],[1241395200000,18.32,18.89,18.24,18.87],[1241481600000,18.82,18.98,18.73,18.96],[1241568000000,19.05,19.07,18.6,18.93],[1241654400000,18.9,18.91,18.27,18.44],[1241740800000,18.43,18.75,18.04,18.46],[1242000000000,18.2,18.71,18.16,18.51],[1242086400000,18.51,18.53,17.61,17.77],[1242172800000,17.6,17.72,17.05,17.07],[1242259200000,17.11,17.65,17.1,17.56],[1242345600000,17.47,17.8,17.37,17.49],[1242604800000,17.68,18.1,17.37,18.09],[1242691200000,18.12,18.47,17.96,18.21],[1242777600000,18.23,18.46,17.9,17.98],[1242864000000,17.88,18.11,17.56,17.74],[1242950400000,17.72,17.74,17.39,17.5],[1243296000000,17.82,18.69,17.79,18.68],[1243382400000,18.83,19.28,18.7,19.01],[1243468800000,19.06,19.34,18.86,19.3],[1243555200000,19.34,19.41,19.12,19.4],[1243814400000,19.5,20,19.43,19.91],[1243900800000,19.86,20.19,19.76,19.93],[1243987200000,20,20.16,19.87,20.14],[1244073600000,20.02,20.6,20.01,20.53],[1244160000000,20.76,20.91,20.46,20.67],[1244419200000,20.55,20.6,19.92,20.55],[1244505600000,20.54,20.65,20.08,20.39],[1244592000000,20.33,20.34,19.76,20.04],[1244678400000,19.94,20.22,19.79,19.99],[1244764800000,19.83,19.87,19.43,19.57],[1245024000000,19.43,19.56,19.27,19.44],[1245110400000,19.52,19.78,19.44,19.48],[1245196800000,19.52,19.64,19.22,19.37],[1245283200000,19.44,19.71,19.37,19.41],[1245369600000,19.72,19.93,19.56,19.93],[1245628800000,20.1,20.22,19.48,19.62],[1245715200000,19.49,19.56,18.98,19.14],[1245801600000,19.35,19.64,19.27,19.46],[1245888000000,19.39,20.03,19.32,19.98],[1245974400000,19.97,20.51,19.96,20.35],[1246233600000,20.49,20.56,20.22,20.28],[1246320000000,20.37,20.54,20.26,20.35],[1246406400000,20.5,20.67,20.36,20.4],[1246492800000,20.18,20.4,19.97,20],[1246838400000,19.81,19.86,19.46,19.8],[1246924800000,19.78,19.95,19.31,19.34],[1247011200000,19.42,19.72,19.2,19.6],[1247097600000,19.68,19.71,19.42,19.48],[1247184000000,19.48,19.85,19.47,19.79],[1247443200000,19.93,20.33,19.65,20.33],[1247529600000,20.29,20.45,20.17,20.32],[1247616000000,20.72,21,20.62,20.98],[1247702400000,20.82,21.15,20.8,21.07],[1247788800000,21.3,21.72,21.23,21.68],[1248048000000,21.9,22.15,21.56,21.84],[1248134400000,21.9,21.92,21.39,21.64],[1248220800000,22.54,22.68,22.3,22.39],[1248307200000,22.38,22.63,22.22,22.55],[1248393600000,22.42,22.86,22.36,22.86],[1248652800000,22.88,22.98,22.47,22.87],[1248739200000,22.7,22.87,22.51,22.86],[1248825600000,22.7,22.92,22.61,22.86],[1248912000000,23.1,23.53,23.07,23.26],[1248998400000,23.28,23.57,23.27,23.34],[1249257600000,23.6,23.81,23.55,23.78],[1249344000000,23.56,23.65,23.46,23.65],[1249430400000,23.68,23.91,23.46,23.59],[1249516800000,23.65,23.79,23.3,23.42],[1249603200000,23.64,23.8,23.54,23.64],[1249862400000,23.67,23.8,23.38,23.53],[1249948800000,23.38,23.48,23.13,23.26],[1250035200000,23.22,23.82,23.21,23.62],[1250121600000,23.81,24.1,23.79,24.06],[1250208000000,23.99,24.03,23.65,23.83],[1250467200000,23.36,23.37,22.77,22.8],[1250553600000,23.09,23.46,23.06,23.43],[1250640000000,23.25,23.61,23.21,23.51],[1250726400000,23.57,23.82,23.52,23.76],[1250812800000,23.95,24.2,23.83,24.17],[1251072000000,24.3,24.39,24.04,24.15],[1251158400000,24.21,24.42,24.16,24.2],[1251244800000,24.13,24.22,23.82,23.92],[1251331200000,24.11,24.22,23.55,24.21],[1251417600000,24.61,24.64,24.08,24.29],[1251676800000,24.02,24.12,23.79,24.03],[1251763200000,24,24.29,23.56,23.61],[1251849600000,23.52,23.94,23.44,23.6],[1251936000000,23.78,23.87,23.57,23.79],[1252022400000,23.9,24.39,23.87,24.33],[1252368000000,24.71,24.73,24.57,24.7],[1252454400000,24.68,24.92,24.24,24.45],[1252540800000,24.58,24.75,24.4,24.65],[1252627200000,24.7,24.74,24.41,24.59],[1252886400000,24.4,24.84,24.32,24.82],[1252972800000,24.86,25.09,24.8,25.02],[1253059200000,25.43,26.11,25.41,25.98],[1253145600000,26,26.68,26,26.36],[1253232000000,26.55,26.65,26.39,26.43],[1253491200000,26.33,26.45,25.95,26.29],[1253577600000,26.46,26.48,26.12,26.35],[1253664000000,26.49,26.99,26.43,26.5],[1253750400000,26.74,26.81,26.11,26.26],[1253836800000,26,26.5,25.92,26.05],[1254096000000,26.27,26.67,26.19,26.59],[1254182400000,26.68,26.77,26.33,26.48],[1254268800000,26.59,26.64,26.09,26.48],[1254355200000,26.48,26.6,25.81,25.84],[1254441600000,25.92,26.56,25.91,26.41],[1254700800000,26.6,26.69,26.32,26.57],[1254787200000,26.82,27.14,26.76,27.14],[1254873600000,27.11,27.22,27,27.18],[1254960000000,27.24,27.35,26.98,27.04],[1255046400000,27,27.24,26.95,27.21],[1255305600000,27.29,27.36,27.09,27.26],[1255392000000,27.23,27.31,27.1,27.15],[1255478400000,27.46,27.47,27.18,27.33],[1255564800000,27.09,27.27,27.08,27.22],[1255651200000,27.05,27.19,26.83,26.86],[1255910400000,26.84,27.14,26.51,27.12],[1255996800000,28.66,28.82,28.26,28.39],[1256083200000,28.5,29.82,28.46,29.27],[1256169600000,29.24,29.69,28.93,29.31],[1256256000000,29.39,29.4,29.03,29.13],[1256515200000,29.1,29.54,28.59,28.93],[1256601600000,28.81,28.97,28.06,28.2],[1256688000000,28.24,28.29,27.3,27.49],[1256774400000,27.86,28.12,27.45,28.05],[1256860800000,28.01,28.11,26.58,26.93],[1257120000000,27.11,27.55,26.51,27.04],[1257206400000,26.84,27.07,26.56,26.96],[1257292800000,27.25,27.69,27.18,27.26],[1257379200000,27.49,27.86,27.4,27.72],[1257465600000,27.5,27.88,27.49,27.76],[1257724800000,28.13,28.84,28.04,28.78],[1257811200000,28.72,29.28,28.72,29],[1257897600000,29.22,29.29,28.83,29.04],[1257984000000,29.02,29.27,28.78,28.86],[1258070400000,28.98,29.26,28.87,29.21],[1258329600000,29.35,29.71,29.29,29.52],[1258416000000,29.44,29.63,29.29,29.57],[1258502400000,29.51,29.57,29.14,29.42],[1258588800000,29.23,29.23,28.54,28.64],[1258675200000,28.45,28.63,28.25,28.56],[1258934400000,29,29.43,28.99,29.41],[1259020800000,29.33,29.41,28.99,29.21],[1259107200000,29.34,29.38,29.11,29.17],[1259280000000,28.46,28.99,28.34,28.66],[1259539200000,28.73,28.81,28.4,28.56],[1259625600000,28.89,28.97,28.12,28.14],[1259712000000,28.42,28.77,27.96,28.03],[1259798400000,28.2,28.43,28.04,28.07],[1259884800000,28.53,28.55,27.18,27.62],[1260144000000,27.62,27.68,26.95,26.99],[1260230400000,27.05,27.48,26.96,27.12],[1260316800000,27.33,28.31,27.19,28.26],[1260403200000,28.5,28.53,28.02,28.06],[1260489600000,28.25,28.29,27.63,27.81],[1260748800000,27.91,28.2,27.51,28.14],[1260835200000,27.98,28.22,27.61,27.74],[1260921600000,27.87,28.07,27.79,27.86],[1261008000000,27.75,27.86,27.29,27.41],[1261094400000,27.6,27.93,27.51,27.92],[1261353600000,28.01,28.54,27.95,28.32],[1261440000000,28.49,28.69,28.38,28.62],[1261526400000,28.75,28.91,28.69,28.87],[1261612800000,29.08,29.91,29.05,29.86],[1261958400000,30.25,30.56,29.94,30.23],[1262044800000,30.38,30.39,29.82,29.87],[1262131200000,29.83,30.29,29.76,30.23],[1262217600000,30.45,30.48,30.08,30.1],[1262563200000,30.49,30.64,30.34,30.57],[1262649600000,30.66,30.8,30.46,30.63],[1262736000000,30.63,30.75,30.11,30.14],[1262822400000,30.25,30.29,29.86,30.08],[1262908800000,30.04,30.29,29.87,30.28],[1263168000000,30.4,30.43,29.78,30.02],[1263254400000,29.88,29.97,29.49,29.67],[1263340800000,29.7,30.13,29.16,30.09],[1263427200000,30.02,30.07,29.86,29.92],[1263513600000,30.13,30.23,29.41,29.42],[1263859200000,29.76,30.74,29.61,30.72],[1263945600000,30.7,30.79,29.93,30.25],[1264032000000,30.3,30.47,29.6,29.72],[1264118400000,29.54,29.64,28.17,28.25],[1264377600000,28.93,29.24,28.6,29.01],[1264464000000,29.42,30.53,28.94,29.42],[1264550400000,29.55,30.08,28.5,29.7],[1264636800000,29.28,29.36,28.39,28.47],[1264723200000,28.73,28.89,27.18,27.44],[1264982400000,27.48,28,27.33,27.82],[1265068800000,27.99,28.05,27.63,27.98],[1265155200000,27.88,28.6,27.77,28.46],[1265241600000,28.1,28.34,27.37,27.44],[1265328000000,27.52,28,27.26,27.92],[1265587200000,27.96,28.27,27.71,27.73],[1265673600000,28.06,28.21,27.82,28.03],[1265760000000,27.98,28.09,27.75,27.87],[1265846400000,27.84,28.54,27.72,28.38],[1265932800000,28.3,28.81,27.93,28.63],[1266278400000,28.85,29.1,28.79,29.06],[1266364800000,29.17,29.19,28.69,28.94],[1266451200000,28.8,29.13,28.7,28.99],[1266537600000,28.84,29.03,28.73,28.81],[1266796800000,28.91,28.93,28.46,28.63],[1266883200000,28.57,28.76,27.96,28.15],[1266969600000,28.32,28.78,28.26,28.66],[1267056000000,28.2,28.98,28.13,28.86],[1267142400000,28.91,29.31,28.86,29.23],[1267401600000,29.39,29.93,29.35,29.86],[1267488000000,29.99,30.12,29.68,29.84],[1267574400000,29.85,29.98,29.71,29.9],[1267660800000,29.9,30.13,29.8,30.1],[1267747200000,30.71,31.39,30.66,31.28],[1268006400000,31.43,31.44,31.18,31.3],[1268092800000,31.19,32.14,31.13,31.86],[1268179200000,31.98,32.21,31.89,32.12],[1268265600000,31.99,32.21,31.9,32.21],[1268352000000,32.48,32.53,32.25,32.37],[1268611200000,32.2,32.21,31.46,31.98],[1268697600000,32.03,32.14,31.79,32.06],[1268784000000,32.13,32.35,31.9,32.02],[1268870400000,32.01,32.14,31.8,32.09],[1268956800000,32.11,32.18,31.6,31.75],[1269216000000,31.5,32.29,31.45,32.11],[1269302400000,32.23,32.68,32.01,32.62],[1269388800000,32.52,32.89,32.5,32.77],[1269475200000,32.99,33,32.32,32.38],[1269561600000,32.71,33.14,32.65,32.99],[1269820800000,33.29,33.41,33.09,33.2],[1269907200000,33.8,33.93,33.46,33.69],[1269993600000,33.64,33.8,33.49,33.57],[1270425600000,33.57,34.07,33.54,34.07],[1270512000000,34.03,34.32,33.86,34.22],[1270598400000,34.25,34.56,34.09,34.37],[1270684800000,34.35,34.51,34.01,34.28],[1270771200000,34.49,34.56,34.35,34.54],[1271030400000,34.6,34.72,34.54,34.61],[1271116800000,34.55,34.69,34.44,34.63],[1271203200000,35.04,35.12,34.87,35.1],[1271289600000,35.11,35.58,35.07,35.56],[1271376000000,35.51,35.88,34.94,35.34],[1271635200000,35.29,35.41,34.54,35.3],[1271721600000,35.51,35.61,34.71,34.94],[1271808000000,36.97,37.18,36.53,37.03],[1271894400000,36.89,38.11,36.6,38.07],[1271980800000,38.28,38.88,38.14,38.69],[1272240000000,38.84,38.92,38.31,38.5],[1272326400000,38.18,38.26,37.22,37.43],[1272412800000,37.61,37.71,36.63,37.37],[1272499200000,37.57,38.57,37.43,38.38],[1272585600000,38.47,38.65,37.29,37.3],[1272844800000,37.69,38.27,37.55,38.05],[1272931200000,37.58,37.61,36.68,36.95],[1273017600000,36.15,36.88,35.53,36.57],[1273104000000,36.26,36.89,28.46,35.18],[1273190400000,34.82,35.22,32.17,33.69],[1273449600000,35.75,36.38,35.5,36.28],[1273536000000,35.98,37.13,35.79,36.65],[1273622400000,37.04,37.59,36.96,37.44],[1273708800000,37.6,37.86,36.63,36.91],[1273795200000,36.45,36.64,35.64,36.26],[1274054400000,36.39,36.6,35.39,36.32],[1274140800000,36.71,36.94,35.75,36.05],[1274227200000,35.64,36.13,34.98,35.48],[1274313600000,34.55,34.84,33.74,33.97],[1274400000000,33.26,34.93,33.05,34.62],[1274659200000,35.33,35.84,35.18,35.25],[1274745600000,34.19,35.25,33.88,35.03],[1274832000000,35.73,36.02,34.82,34.87],[1274918400000,35.8,36.27,35.59,36.19],[1275004800000,37.06,37.06,36.19,36.7],[1275350400000,37.1,37.99,36.99,37.26],[1275436800000,37.79,37.83,37.19,37.71],[1275523200000,37.88,37.94,37.2,37.59],[1275609600000,36.89,37.41,36.38,36.57],[1275868800000,36.9,37.02,35.79,35.85],[1275955200000,36.18,36.26,35.09,35.62],[1276041600000,35.92,35.99,34.64,34.74],[1276128000000,34.98,35.85,34.6,35.79],[1276214400000,35.46,36.27,35.34,36.22],[1276473600000,36.57,37.02,36.29,36.33],[1276560000000,36.52,37.12,36.5,37.1],[1276646400000,37.3,38.25,37.23,38.18],[1276732800000,38.66,38.99,38.5,38.84],[1276819200000,38.89,39.29,38.77,39.15],[1277078400000,39.67,39.86,38.39,38.6],[1277164800000,38.88,39.42,38.79,39.12],[1277251200000,39.23,39.24,38.27,38.71],[1277337600000,38.71,39.03,38.3,38.43],[1277424000000,38.58,38.61,37.97,38.1],[1277683200000,38.13,38.54,37.79,38.33],[1277769600000,37.73,37.77,36.33,36.6],[1277856000000,36.67,36.85,35.72,35.93],[1277942400000,36.33,36.4,34.75,35.5],[1278028800000,35.78,35.85,34.74,35.28],[1278374400000,35.86,36.11,35.17,35.52],[1278460800000,35.78,36.97,35.68,36.95],[1278547200000,37.5,37.56,36.41,36.87],[1278633600000,36.7,37.13,36.45,37.09],[1278892800000,36.93,37.41,36.41,36.76],[1278979200000,36.62,36.63,35.2,35.97],[1279065600000,35.63,36.54,35.57,36.1],[1279152000000,35.46,36.71,35.33,35.92],[1279238400000,36.17,36.42,35.49,35.7],[1279497600000,35.7,35.7,34.23,35.08],[1279584000000,34.7,36.13,34.29,35.98],[1279670400000,37.87,37.88,36.29,36.32],[1279756800000,36.81,37.14,36.47,37],[1279843200000,36.73,37.2,36.61,37.13],[1280102400000,37.14,37.16,36.82,37.04],[1280188800000,37.27,37.83,37.19,37.73],[1280275200000,37.67,38,37.18,37.28],[1280361600000,37.24,37.52,36.59,36.87],[1280448000000,36.56,37.1,36.41,36.75],[1280707200000,37.21,37.51,37.09,37.41],[1280793600000,37.29,37.61,37.06,37.42],[1280880000000,37.55,37.75,37.19,37.57],[1280966400000,37.39,37.6,37.22,37.39],[1281052800000,37.11,37.36,36.8,37.16],[1281312000000,37.35,37.45,37.08,37.39],[1281398400000,37.12,37.21,36.79,37.06],[1281484800000,36.49,36.53,35.69,35.74],[1281571200000,35.24,36.16,35.16,35.97],[1281657600000,35.95,35.98,35.58,35.59],[1281916800000,35.37,35.72,35.23,35.38],[1282003200000,35.73,36.38,35.6,36],[1282089600000,36.05,36.38,35.94,36.15],[1282176000000,36.12,36.21,35.53,35.7],[1282262400000,35.63,36.27,35.57,35.66],[1282521600000,35.97,36,35.04,35.11],[1282608000000,34.67,34.71,34.09,34.28],[1282694400000,34.01,34.86,33.89,34.7],[1282780800000,35.06,35.11,34.33,34.33],[1282867200000,34.54,34.66,33.65,34.52],[1283126400000,34.39,35.11,34.38,34.64],[1283212800000,34.55,34.94,34.34,34.73],[1283299200000,35.35,35.92,35.18,35.76],[1283385600000,35.89,36.02,35.51,36.02],[1283472000000,36.44,36.97,36.36,36.97],[1283817600000,36.66,37.08,36.61,36.83],[1283904000000,37.11,37.77,37.01,37.56],[1283990400000,37.86,38.07,37.56,37.58],[1284076800000,37.6,37.79,37.34,37.63],[1284336000000,37.97,38.33,37.97,38.15],[1284422400000,38.03,38.45,37.93,38.29],[1284508800000,38.31,38.63,38.26,38.6],[1284595200000,38.61,39.52,38.5,39.51],[1284681600000,39.67,39.71,39.1,39.34],[1284940800000,39.44,40.54,39.41,40.46],[1285027200000,40.55,41.05,40.4,40.54],[1285113600000,40.39,41.14,40.34,41.11],[1285200000000,40.9,41.82,40.86,41.27],[1285286400000,41.73,41.93,41.51,41.76],[1285545600000,42,42.1,41.57,41.6],[1285632000000,41.68,41.68,39.29,40.98],[1285718400000,41.03,41.4,40.86,41.05],[1285804800000,41.29,41.43,40.18,40.54],[1285891200000,40.88,40.94,40.19,40.36],[1286150400000,40.23,40.41,39.68,39.81],[1286236800000,40.29,41.35,40.26,41.28],[1286323200000,41.37,41.71,40.75,41.31],[1286409600000,41.48,41.5,40.99,41.32],[1286496000000,41.67,42.07,41.43,42.01],[1286755200000,42.11,42.46,42.09,42.19],[1286841600000,42.2,42.79,41.78,42.65],[1286928000000,42.89,43.14,42.83,42.88],[1287014400000,43.1,43.21,42.91,43.19],[1287100800000,43.92,45,43.56,44.96],[1287360000000,45.5,45.57,44.9,45.43],[1287446400000,43.34,44.82,42.86,44.21],[1287532800000,44.14,44.89,43.84,44.36],[1287619200000,44.62,44.96,43.83,44.22],[1287705600000,44.15,44.29,43.76,43.92],[1287964800000,44.16,44.51,44.06,44.12],[1288051200000,43.84,44.25,43.66,44.01],[1288137600000,43.95,44.27,43.66,43.98],[1288224000000,43.99,44,42.99,43.61],[1288310400000,43.46,43.7,42.98,43],[1288569600000,43.17,43.66,43.17,43.45],[1288656000000,43.86,44.31,43.86,44.19],[1288742400000,44.48,44.7,44.08,44.69],[1288828800000,45.06,45.74,45,45.47],[1288915200000,45.43,45.65,45.25,45.3],[1289174400000,45.31,45.68,45.25,45.52],[1289260800000,45.86,45.9,44.93,45.15],[1289347200000,45.23,45.54,44.79,45.43],[1289433600000,45,45.49,44.89,45.24],[1289520000000,45.14,45.21,43.38,44],[1289779200000,44.07,44.36,43.75,43.86],[1289865600000,43.67,43.94,42.76,43.08],[1289952000000,43.03,43.43,42.54,42.93],[1290038400000,43.6,44.24,43.53,44.06],[1290124800000,44,44.06,43.61,43.82],[1290384000000,43.81,44.77,43.7,44.77],[1290470400000,44.35,44.54,43.79,44.1],[1290556800000,44.57,45.06,44.54,44.97],[1290729600000,44.82,45.39,44.71,45],[1290988800000,45.07,45.35,44.48,45.27],[1291075200000,44.79,44.91,44.41,44.45],[1291161600000,45.04,45.39,45,45.2],[1291248000000,45.36,45.57,44.98,45.45],[1291334400000,45.29,45.52,45.19,45.35],[1291593600000,45.52,46.05,45.49,45.74],[1291680000000,46.26,46.28,45.45,45.46],[1291766400000,45.66,45.86,45.3,45.86],[1291852800000,46.02,46.07,45.57,45.68],[1291939200000,45.66,45.86,45.51,45.79],[1292198400000,46.34,46.44,45.86,45.95],[1292284800000,45.96,46.08,45.57,45.76],[1292371200000,45.71,46.14,45.6,45.77],[1292457600000,45.87,46.09,45.73,45.89],[1292544000000,45.95,45.97,45.75,45.8],[1292803200000,45.94,46.18,45.46,46.03],[1292889600000,46.14,46.34,46.01,46.32],[1292976000000,46.34,46.53,46.22,46.45],[1293062400000,46.43,46.45,46.17,46.23],[1293408000000,46.12,46.49,45.93,46.38],[1293494400000,46.56,46.67,46.44,46.5],[1293580800000,46.6,46.64,46.44,46.47],[1293667200000,46.5,46.5,46.15,46.24],[1293753600000,46.14,46.21,45.9,46.08],[1294012800000,46.52,47.18,46.41,47.08],[1294099200000,47.49,47.5,46.88,47.33],[1294185600000,47.08,47.76,47.07,47.71],[1294272000000,47.82,47.89,47.56,47.68],[1294358400000,47.71,48.05,47.41,48.02],[1294617600000,48.4,49.03,48.17,48.92],[1294704000000,49.27,49.28,48.5,48.81],[1294790400000,49.04,49.2,48.86,49.2],[1294876800000,49.31,49.52,49.12,49.38],[1294963200000,49.41,49.78,49.21,49.78],[1295308800000,47.07,49.25,46.57,48.66],[1295395200000,49.76,49.8,48.13,48.41],[1295481600000,48.06,48.33,47.16,47.53],[1295568000000,47.68,47.84,46.66,46.67],[1295827200000,46.7,48.21,46.67,48.21],[1295913600000,48.05,48.78,47.8,48.77],[1296000000000,48.99,49.37,48.79,49.12],[1296086400000,49.11,49.24,48.98,49.03],[1296172800000,49.17,49.2,47.65,48.01],[1296432000000,47.97,48.58,47.76,48.47],[1296518400000,48.76,49.38,48.71,49.29],[1296604800000,49.21,49.32,49.08,49.19],[1296691200000,49.11,49.18,48.36,49.06],[1296777600000,49.09,49.53,49.07,49.5],[1297036800000,49.7,50.46,49.66,50.27],[1297123200000,50.53,50.79,50.31,50.74],[1297209600000,50.74,51.29,50.7,51.17],[1297296000000,51.06,51.43,49.71,50.65],[1297382400000,50.68,51.11,50.51,50.98],[1297641600000,50.97,51.35,50.96,51.31],[1297728000000,51.31,51.42,51.08,51.41],[1297814400000,51.54,52.13,51.5,51.88],[1297900800000,51.04,51.47,50.93,51.19],[1297987200000,51.24,51.36,49.93,50.08],[1298332800000,48.88,49.34,48.25,48.37],[1298419200000,48.4,49.23,48.37,48.95],[1298505600000,49.15,49.31,48.34,48.98],[1298592000000,49.32,49.78,49.26,49.74],[1298851200000,50.18,50.72,50.16,50.46],[1298937600000,50.78,50.82,49.67,49.9],[1299024000000,49.99,50.62,49.77,50.3],[1299110400000,51.03,51.4,50.85,51.37],[1299196800000,51.44,51.47,51.11,51.43],[1299456000000,51.63,51.67,50.19,50.77],[1299542400000,50.7,51.06,50.32,50.82],[1299628800000,50.67,50.68,50.09,50.35],[1299715200000,49.87,49.97,49.27,49.52],[1299801600000,49.33,50.33,49.29,50.28],[1300060800000,50.45,50.93,50.19,50.51],[1300147200000,48.87,49.69,48.59,49.35],[1300233600000,48.86,49,46.61,47.14],[1300320000000,48.12,48.52,47.24,47.81],[1300406400000,48.16,48.31,47.14,47.24],[1300665600000,48,48.53,47.89,48.47],[1300752000000,48.94,48.95,48.45,48.74],[1300838400000,48.47,48.6,47.99,48.46],[1300924800000,48.84,49.43,48.41,49.28],[1301011200000,49.72,50.29,49.57,50.22],[1301270400000,50.45,50.62,50.06,50.06],[1301356800000,49.67,50.14,49.44,50.14],[1301443200000,50.09,50.13,49.63,49.8],[1301529600000,49.48,49.97,49.44,49.79],[1301616000000,50.16,50.23,49.04,49.22],[1301875200000,49.19,49.23,48.34,48.74],[1301961600000,48.14,48.89,48,48.41],[1302048000000,48.75,49.13,48.16,48.29],[1302134400000,48.3,48.63,48,48.3],[1302220800000,48.56,48.59,47.71,47.87],[1302480000000,47.72,47.95,47.15,47.26],[1302566400000,47.21,47.68,47.17,47.49],[1302652800000,47.86,48.02,47.5,48.02],[1302739200000,47.83,48,47.44,47.49],[1302825600000,47.61,47.66,46.69,46.78],[1303084800000,46.59,47.46,45.74,47.41],[1303171200000,47.59,48.28,47.39,48.27],[1303257600000,49.07,49.39,48.79,48.92],[1303344000000,50.71,50.73,49.79,50.1],[1303689600000,50.05,50.54,50.04,50.43],[1303776000000,50.52,50.71,49.91,50.06],[1303862400000,50.32,50.34,49.59,50.02],[1303948800000,49.46,49.96,49.36,49.54],[1304035200000,49.54,50.56,49.52,50.02],[1304294400000,49.96,50.07,49.36,49.47],[1304380800000,49.71,49.98,49.37,49.74],[1304467200000,49.75,50.26,49.55,49.94],[1304553600000,49.77,50.14,49.44,49.54],[1304640000000,49.96,50,49.46,49.52],[1304899200000,49.69,49.89,49.5,49.66],[1304985600000,49.84,49.96,49.52,49.92],[1305072000000,49.86,50,49.32,49.6],[1305158400000,49.45,49.59,48.9,49.51],[1305244800000,49.38,49.46,48.62,48.64],[1305504000000,48.46,48.75,47.51,47.61],[1305590400000,47.43,48.02,47.25,48.02],[1305676800000,48.07,48.72,48,48.55],[1305763200000,48.87,48.92,48.38,48.65],[1305849600000,48.51,48.71,47.86,47.89],[1306108800000,47.14,48,47.06,47.77],[1306195200000,47.93,47.99,47.33,47.46],[1306281600000,47.63,48.37,47.55,48.11],[1306368000000,48,48.13,47.78,47.86],[1306454400000,47.83,48.23,47.76,48.2],[1306800000000,48.73,49.69,48.71,49.69],[1306886400000,49.84,50.3,49.24,49.36],[1306972800000,49.5,49.71,49.19,49.44],[1307059200000,49.03,49.33,48.86,49.06],[1307318400000,49.42,49.58,48.26,48.29],[1307404800000,48.31,48.32,47.41,47.43],[1307491200000,47.4,47.83,47.24,47.46],[1307577600000,47.61,47.67,47.25,47.36],[1307664000000,47.22,47.38,46.5,46.56],[1307923200000,46.74,46.9,46.44,46.66],[1308009600000,47.14,47.61,47.04,47.49],[1308096000000,47.11,47.19,46.41,46.68],[1308182400000,46.7,46.95,45.48,46.45],[1308268800000,47,47.04,45.62,45.75],[1308528000000,45.34,45.39,44.36,45.05],[1308614400000,45.24,46.54,45.03,46.47],[1308700800000,46.45,46.99,46.05,46.09],[1308787200000,45.56,47.38,45.45,47.32],[1308873600000,47.34,47.59,46.44,46.62],[1309132800000,46.8,47.7,46.75,47.43],[1309219200000,47.66,48.1,47.63,47.89],[1309305600000,48.01,48.05,47.41,47.72],[1309392000000,47.81,48.02,47.55,47.95],[1309478400000,47.99,49.07,47.74,49.04],[1309824000000,49,49.98,48.93,49.92],[1309910400000,49.85,50.59,49.53,50.25],[1309996800000,50.67,51.14,50.57,51.03],[1310083200000,50.48,51.43,50.31,51.39],[1310342400000,50.91,51.4,50.4,50.57],[1310428800000,50.5,51.1,49.8,50.54],[1310515200000,51.19,51.43,50.91,51.15],[1310601600000,51.57,51.66,50.91,51.11],[1310688000000,51.6,52.14,51.31,52.13],[1310947200000,52.2,53.52,52.18,53.4],[1311033600000,54,54.09,53.33,53.84],[1311120000000,56.59,56.61,55.14,55.27],[1311206400000,55.28,55.72,54.84,55.33],[1311292800000,55.47,56.44,55.39,56.19],[1311552000000,55.76,57.14,55.66,56.93],[1311638400000,57.14,57.79,57.1,57.63],[1311724800000,57.23,57.52,56.02,56.08],[1311811200000,55.95,56.71,55.45,55.97],[1311897600000,55.38,56.45,54.86,55.78],[1312156800000,56.83,57.07,56.05,56.68],[1312243200000,56.81,56.13,54.61,55.46],[1312329600000,55.46,56.22,54.61,56.08],[1312416000000,55.63,55.9,53.91,53.91],[1312502400000,54.35,54.79,51.8,53.37],[1312761600000,51.67,52.54,50.43,50.46],[1312848000000,51.61,53.52,50.71,53.43],[1312934400000,53.02,53.52,51.79,51.96],[1313020800000,52.93,53.64,52.1,53.39],[1313107200000,54,54.23,53.46,53.86],[1313366400000,54.23,55,54.01,54.77],[1313452800000,54.5,54.77,53.72,54.35],[1313539200000,54.62,54.93,54,54.35],[1313625600000,52.98,53.24,51.62,52.29],[1313712000000,51.74,52.43,50.86,50.86],[1313971200000,52.07,52.13,50.73,50.92],[1314057600000,51.47,53.38,51,53.37],[1314144000000,53.35,54.14,52.94,53.74],[1314230400000,52.15,53.64,52.14,53.39],[1314316800000,53.02,54.83,52.97,54.8],[1314576000000,55.45,55.93,55.43,55.71],[1314662400000,55.46,55.98,55.17,55.71],[1314748800000,55.8,56.01,54.55,54.98],[1314835200000,55.12,55.33,54.39,54.43],[1314921600000,53.53,54,53.12,53.44],[1315267200000,52.48,54.33,52.35,54.25],[1315353600000,55.08,55.09,54.57,54.85],[1315440000000,54.63,55.52,54.62,54.88],[1315526400000,54.85,55.14,53.57,53.93],[1315785600000,53.29,54.41,53.13,54.28],[1315872000000,54.59,55.17,54.32,54.95],[1315958400000,55.29,56.03,55.11,55.61],[1316044800000,55.92,56.24,55.7,56.14],[1316131200000,56.51,57.22,56.43,57.21],[1316390400000,56.71,59.03,56.46,58.8],[1316476800000,59.32,60.41,58.74,59.06],[1316563200000,59.95,60.23,58.86,58.88],[1316649600000,57.29,58.55,56.67,57.4],[1316736000000,57.18,58.11,57.12,57.76],[1316995200000,57.12,57.71,55.9,57.6],[1317081600000,58.39,58.46,56.87,57.04],[1317168000000,57.17,57.68,56.64,56.72],[1317254400000,57.42,57.46,55.17,55.8],[1317340800000,55.3,55.56,54.45,54.47],[1317600000000,54.34,54.66,53.31,53.51],[1317686400000,53.51,54.54,50.61,53.21],[1317772800000,52.55,54.26,51.47,54.04],[1317859200000,53.33,54.97,53.11,53.91],[1317945600000,53.68,53.96,52.64,52.83],[1318204800000,54.16,55.54,54.03,55.54],[1318291200000,56.08,57.6,55.93,57.18],[1318377600000,58.19,58.46,57.16,57.46],[1318464000000,57.85,58.35,57.55,58.35],[1318550400000,59.55,60.29,59.32,60.29],[1318809600000,60.25,60.96,59.42,60],[1318896000000,60.25,60.69,59.43,60.32],[1318982400000,57.34,58.35,56.83,56.95],[1319068800000,57.14,57.19,56.32,56.47],[1319155200000,56.87,57.02,55.82,56.12],[1319414400000,56.6,58.07,56.49,57.97],[1319500800000,57.86,58.08,56.77,56.82],[1319587200000,57.39,57.51,56.16,57.23],[1319673600000,58.22,58.43,57.41,57.81],[1319760000000,57.57,58.05,57.5,57.85],[1320019200000,57.49,58.48,57.29,57.83],[1320105600000,56.77,57.07,56.17,56.64],[1320192000000,57.16,57.21,56.44,56.77],[1320278400000,57.01,57.63,56.48,57.58],[1320364800000,57.43,57.63,57.02,57.18],[1320624000000,57.13,57.14,56.59,57.1],[1320710400000,57.46,58.29,57.37,58.03],[1320796800000,56.71,57.27,56.32,56.47],[1320883200000,56.72,56.74,54.59,55.03],[1320969600000,55.23,55.53,54.32,54.95],[1321228800000,54.79,55.04,54.03,54.18],[1321315200000,54.4,55.64,54.21,55.55],[1321401600000,55.61,55.88,54.9,54.97],[1321488000000,54.85,54.94,53.64,53.92],[1321574400000,54.13,54.28,53.55,53.56],[1321833600000,52.91,53.1,52.27,52.72],[1321920000000,53,53.99,52.99,53.79],[1322006400000,53.5,53.69,52.41,52.43],[1322179200000,52.63,53.02,51.9,51.94],[1322438400000,53.19,53.82,52.9,53.73],[1322524800000,53.69,54.12,52.89,53.31],[1322611200000,54.47,54.61,54.04,54.6],[1322697600000,54.65,55.57,54.39,55.42],[1322784000000,55.69,56.23,55.51,55.67],[1323043200000,56.21,56.63,55.77,56.14],[1323129600000,56.07,56.38,55.63,55.85],[1323216000000,55.7,55.85,55.25,55.58],[1323302400000,55.92,56.5,55.75,55.81],[1323388800000,56.12,56.29,55.86,56.23],[1323648000000,55.95,56.27,55.64,55.98],[1323734400000,56.14,56.49,55.3,55.54],[1323820800000,55.24,55.34,53.95,54.31],[1323907200000,54.76,54.82,54.04,54.13],[1323993600000,54.34,54.88,54.22,54.43],[1324252800000,54.64,54.98,54.35,54.6],[1324339200000,55.39,56.59,55.32,56.56],[1324425600000,56.67,56.76,56,56.64],[1324512000000,56.71,57.02,56.59,56.94],[1324598400000,57.1,57.66,57.07,57.62],[1324944000000,57.59,58.44,57.57,58.08],[1325030400000,58.13,58.32,57.33,57.52],[1325116800000,57.63,57.95,57.22,57.87],[1325203200000,57.64,58.04,57.64,57.86],[1325548800000,58.49,58.93,58.43,58.75],[1325635200000,58.57,59.24,58.47,59.06],[1325721600000,59.28,59.79,58.95,59.72],[1325808000000,59.97,60.39,59.89,60.34],[1326067200000,60.79,61.11,60.19,60.25],[1326153600000,60.84,60.86,60.21,60.46],[1326240000000,60.38,60.41,59.9,60.36],[1326326400000,60.33,60.41,59.82,60.2],[1326412800000,59.96,60.06,59.81,59.97],[1326758400000,60.6,60.86,60.42,60.67],[1326844800000,60.99,61.35,60.9,61.3],[1326931200000,61.45,61.62,60.93,61.11],[1327017600000,61.07,61.07,59.96,60.04],[1327276800000,60.38,61.21,60.33,61.06],[1327363200000,60.73,60.73,59.94,60.06],[1327449600000,64.92,64.92,63.39,63.81],[1327536000000,64.05,64.11,63.31,63.52],[1327622400000,63.48,64.07,63.4,63.9],[1327881600000,63.67,64.84,63.63,64.72],[1327968000000,65.08,65.46,64.72,65.21],[1328054400000,65.49,65.57,65.08,65.17],[1328140800000,65.13,65.31,64.85,65.02],[1328227200000,65.33,65.71,65.08,65.67],[1328486400000,65.48,66.43,65.46,66.28],[1328572800000,66.46,67.11,66.37,66.98],[1328659200000,67.21,68.11,67.1,68.1],[1328745600000,68.68,70.96,68.65,70.45],[1328832000000,70.14,71.09,69.79,70.49],[1329091200000,71.36,71.98,71.01,71.8],[1329177600000,72.09,72.79,71.71,72.78],[1329264000000,73.47,75.18,70.98,71.1],[1329350400000,70.21,72.13,69.52,71.74],[1329436800000,71.87,72.54,71.47,71.73],[1329782400000,72.41,73.55,72.02,73.55],[1329868800000,73.3,73.64,72.72,73.29],[1329955200000,73.58,73.98,72.79,73.77],[1330041600000,74.24,74.7,74.09,74.63],[1330300800000,74.47,75.5,73.75,75.11],[1330387200000,75.42,76.49,75.12,76.49],[1330473600000,77.37,78.23,76.53,77.49],[1330560000000,78.31,78.32,76.97,77.78],[1330646400000,77.75,78.11,77.5,77.88],[1330905600000,77.92,78.21,75.14,76.17],[1330992000000,74.81,76.24,73.75,75.75],[1331078400000,76.69,76.83,74.76,75.81],[1331164800000,76.38,77.57,76.02,77.43],[1331251200000,77.74,78.25,77.59,77.88],[1331510400000,78.43,78.86,78.14,78.86],[1331596800000,79.65,81.17,79.39,81.16],[1331683200000,82.58,84.96,82.2,84.23],[1331769600000,85.66,85.72,82.65,83.65],[1331856000000,83.53,84.17,82.57,83.65],[1332115200000,85.48,85.97,84.15,85.87],[1332201600000,85.64,86.7,83.14,86.57],[1332288000000,86.11,87.09,85.92,86.07],[1332374400000,85.4,86.36,85.08,85.62],[1332460800000,85.78,85.97,84.91,85.15],[1332720000000,85.68,86.74,85.04,86.71],[1332806400000,86.6,88.04,86.58,87.78],[1332892800000,88.34,88.78,87.19,88.23],[1332979200000,87.54,88.08,86.75,87.12],[1333065600000,86.97,87.22,85.42,85.65],[1333324800000,85.98,88.4,85.77,88.38],[1333411200000,89.61,90.32,88.93,89.9],[1333497600000,89.19,89.41,88.14,89.19],[1333584000000,89.57,90.67,89.06,90.53],[1333929600000,89.45,91.41,89.33,90.89],[1334016000000,91.42,92,89.43,89.78],[1334102400000,90.89,90.98,89.05,89.46],[1334188800000,89.29,90.19,88.64,88.97],[1334275200000,89.16,89.24,86.22,86.46],[1334534400000,87.15,87.18,82.61,82.88],[1334620800000,82.71,87.14,81.7,87.1],[1334707200000,87.67,88.61,86.1,86.91],[1334793600000,85.75,86.39,83.5,83.92],[1334880000000,84.48,84.95,81.49,81.85],[1335139200000,81.52,82.38,79.52,81.67],[1335225600000,80.37,81.1,79.29,80.04],[1335312000000,87.95,88.29,86.57,87.14],[1335398400000,87.75,87.81,86.02,86.81],[1335484800000,86.44,86.6,85.79,86.14],[1335744000000,85.4,85.49,83.29,83.43],[1335830400000,83.56,85.25,83.03,83.16],[1335916800000,82.89,83.91,82.69,83.71],[1336003200000,84.36,84.49,82.9,83.12],[1336089600000,82.44,82.62,80.74,80.75],[1336348800000,80.21,81.82,80.18,81.35],[1336435200000,81.37,81.64,79.82,81.17],[1336521600000,80.53,82,80.12,81.31],[1336608000000,82.08,82.27,81.21,81.5],[1336694400000,80.71,82.07,80.62,80.96],[1336953600000,80.37,81.07,79.66,79.75],[1337040000000,80.21,80.46,78.82,79.02],[1337126400000,79.15,79.56,77.29,78.01],[1337212800000,77.9,78.21,75.73,75.73],[1337299200000,76.28,77.63,74.6,75.77],[1337558400000,76.36,80.22,76.29,80.18],[1337644800000,81.36,81.98,78.94,79.57],[1337731200000,79.64,81.83,79.03,81.51],[1337817600000,82.27,82.36,80.18,80.76],[1337904000000,80.66,80.84,79.78,80.33],[1338249600000,81.56,82,80.76,81.75],[1338336000000,81.31,82.86,80.94,82.74],[1338422400000,82.96,83.07,81.64,82.53],[1338508800000,81.31,81.81,80.07,80.14],[1338768000000,80.21,81.07,78.36,80.61],[1338854400000,80.18,80.92,79.76,80.4],[1338940800000,81.11,81.98,80.79,81.64],[1339027200000,82.47,82.47,81.5,81.67],[1339113600000,81.66,82.94,81.29,82.9],[1339372800000,83.96,84.07,81.52,81.6],[1339459200000,82.07,82.37,80.96,82.31],[1339545600000,82.07,82.64,81.48,81.74],[1339632000000,81.61,81.93,81.04,81.65],[1339718400000,81.57,82.09,81.36,82.02],[1339977600000,81.57,83.98,81.48,83.68],[1340064000000,83.34,84.29,83.3,83.92],[1340150400000,84.03,84.18,82.97,83.68],[1340236800000,83.63,84.03,82.49,82.52],[1340323200000,82.72,83.17,82.2,83.16],[1340582400000,82.47,82.83,81.48,81.54],[1340668800000,81.62,82.07,81.05,81.72],[1340755200000,82.14,82.39,81.7,82.07],[1340841600000,81.67,82,80.8,81.29],[1340928000000,82.57,83.43,82.04,83.43],[1341187200000,83.53,84.78,83.37,84.65],[1341273600000,84.98,85.71,84.86,85.63],[1341446400000,85.79,87.76,85.66,87.13],[1341532800000,86.73,86.92,85.94,86.55],[1341792000000,86.47,87.7,86.3,87.7],[1341878400000,88.28,88.55,86.47,86.89],[1341964800000,86.59,86.81,85.32,86.35],[1342051200000,85.75,86.21,84.67,85.56],[1342137600000,86.14,86.74,85.71,86.42],[1342396800000,86.45,87.37,86.43,86.7],[1342483200000,87.26,87.36,86.16,86.71],[1342569600000,86.66,86.91,86.22,86.61],[1342656000000,87.33,87.91,86.57,87.76],[1342742400000,87.58,87.78,86.24,86.33],[1343001600000,84.91,86.56,83.96,86.26],[1343088000000,86.77,87.1,85.5,85.85],[1343174400000,82.07,82.97,81.43,82.14],[1343260800000,82.82,82.91,81.48,82.13],[1343347200000,82.14,83.69,81.66,83.59],[1343606400000,84.42,85.63,83.97,85],[1343692800000,86.18,87.39,86.1,87.25],[1343779200000,87.99,88.06,86.14,86.69],[1343865600000,86.12,87.24,85.75,86.83],[1343952000000,87.66,88.28,87.37,87.96],[1344211200000,88.18,89.27,87.89,88.94],[1344297600000,88.97,89.29,88.29,88.7],[1344384000000,88.48,89.13,88.16,88.55],[1344470400000,88.26,88.82,88.26,88.68],[1344556800000,88.39,88.82,88.39,88.81],[1344816000000,89.06,90,89.04,90],[1344902400000,90.27,91.23,90.03,90.24],[1344988800000,90.19,90.57,89.68,90.12],[1345075200000,90.17,90.97,90.07,90.91],[1345161600000,91.43,92.6,91.26,92.59],[1345420800000,92.86,95.02,92.84,95.02],[1345507200000,95.83,96.41,92.9,93.72],[1345593600000,93.49,95.57,92.59,95.55],[1345680000000,95.16,95.7,94.45,94.66],[1345766400000,94.22,95.64,93.65,94.75],[1346025600000,97.14,97.27,96.22,96.53],[1346112000000,96.43,96.59,95.81,96.4],[1346198400000,96.46,96.81,96.09,96.21],[1346284800000,95.81,95.94,94.69,94.84],[1346371200000,95.32,95.51,93.89,95.03],[1346716800000,95.11,96.45,94.93,96.42],[1346803200000,96.51,96.62,95.66,95.75],[1346889600000,96.17,96.9,95.83,96.61],[1346976000000,96.86,97.5,96.54,97.21],[1347235200000,97.21,97.61,94.59,94.68],[1347321600000,95.02,95.73,93.79,94.37],[1347408000000,95.26,95.7,93.71,95.68],[1347494400000,96.77,97.93,96.4,97.57],[1347580800000,98.56,99.57,98.27,98.75],[1347840000000,99.91,99.97,99.23,99.97],[1347926400000,99.98,100.33,99.49,100.27],[1348012800000,100.04,100.57,99.94,100.3],[1348099200000,99.88,100.01,99.09,99.81],[1348185600000,100.34,100.72,99.91,100.01],[1348444800000,98.12,99.3,97.57,98.68],[1348531200000,98.32,98.97,96.14,96.22],[1348617600000,95.53,96.1,94.46,95.03],[1348704000000,94.9,97.45,94.34,97.33],[1348790400000,96.96,97.3,95.25,95.3],[1349049600000,95.88,96.68,93.79,94.2],[1349136000000,94.54,95.19,92.95,94.47],[1349222400000,94.98,95.98,94.66,95.92],[1349308800000,95.89,96.32,95.08,95.26],[1349395200000,95.03,95.14,93.04,93.23],[1349654400000,92.41,92.51,90.87,91.17],[1349740800000,91.24,91.5,89.08,90.84],[1349827200000,91.39,92.14,91,91.56],[1349913600000,92.4,92.5,89.7,89.7],[1350000000000,89.94,90.77,89.33,89.96],[1350259200000,90.34,90.73,89.12,90.68],[1350345600000,90.77,92.9,90.14,92.83],[1350432000000,92.7,93.26,92,92.09],[1350518400000,91.37,91.72,90,90.38],[1350604800000,90.15,90.25,87.09,87.12],[1350864000000,87.49,90.77,87.25,90.58],[1350950400000,90.14,90.56,87.39,87.62],[1351036800000,88.78,89.51,87.23,88.12],[1351123200000,88.57,88.86,86.51,87.08],[1351209600000,87.06,87.71,84.43,86.29],[1351641600000,84.98,85.99,83.96,85.05],[1351728000000,85.46,86.14,84.88,85.22],[1351814400000,85.13,85.28,82.11,82.4],[1352073600000,83.36,83.97,82.51,83.52],[1352160000000,84.32,84.39,82.87,83.26],[1352246400000,81.98,82.08,79.39,79.71],[1352332800000,80.09,80.32,76.47,76.82],[1352419200000,77.2,79.27,76.25,78.15],[1352678400000,79.16,79.21,76.95,77.55],[1352764800000,76.99,78.64,76.62,77.56],[1352851200000,77.93,78.21,76.6,76.7],[1352937600000,76.79,77.07,74.66,75.09],[1353024000000,75.03,75.71,72.25,75.38],[1353283200000,77.24,81.07,77.13,80.82],[1353369600000,81.7,81.71,79.23,80.13],[1353456000000,80.61,81.05,79.51,80.24],[1353628800000,81.02,81.71,80.37,81.64],[1353888000000,82.27,84.29,81.96,84.22],[1353974400000,84.22,84.35,82.87,83.54],[1354060800000,82.47,83.69,81.75,83.28],[1354147200000,84.32,84.89,83.61,84.19],[1354233600000,83.83,84.06,83.24,83.61],[1354492800000,84.81,84.94,83.64,83.74],[1354579200000,83.11,83.11,81.73,82.26],[1354665600000,81.27,81.32,76.97,76.97],[1354752000000,75.56,79.04,74.09,78.18],[1354838400000,79.06,79.31,75.71,76.18],[1355097600000,75,76.93,74.51,75.69],[1355184000000,77.11,78.51,76.77,77.34],[1355270400000,78.25,78.29,76.61,77],[1355356800000,75.88,76.81,75.11,75.67],[1355443200000,73.54,74.02,72.23,72.83],[1355702400000,72.7,74.29,71.6,74.12],[1355788800000,75,76.41,74.32,76.27],[1355875200000,75.92,76.24,75.07,75.19],[1355961600000,75.71,75.74,74.13,74.53],[1356048000000,73.21,74.24,72.89,74.19],[1356307200000,74.34,74.89,74.1,74.31],[1356480000000,74.14,74.21,73.02,73.29],[1356566400000,73.36,73.75,72.09,73.58],[1356652800000,72.9,73.5,72.59,72.8],[1356912000000,72.93,76.49,72.71,76.02],[1357084800000,79.12,79.29,77.38,78.43],[1357171200000,78.27,78.52,77.29,77.44],[1357257600000,76.71,76.95,75.12,75.29],[1357516800000,74.6,75.6,73.6,74.8],[1357603200000,75.6,75.98,74.46,75.04],[1357689600000,74.64,75,73.71,73.87],[1357776000000,75.51,75.53,73.65,74.79],[1357862400000,74.43,75.05,74.15,74.33],[1358121600000,71.81,72.5,71.22,71.68],[1358208000000,71.19,71.28,69.05,69.42],[1358294400000,70.66,72.78,70.36,72.3],[1358380800000,72.9,72.96,71.72,71.81],[1358467200000,71.22,71.75,70.91,71.43],[1358812800000,72.08,72.55,70.95,72.11],[1358899200000,72.69,73.57,72.11,73.43],[1358985600000,65.71,66.53,64.32,64.36],[1359072000000,64.53,65.18,62.14,62.84],[1359331200000,62.55,64.74,62.27,64.26],[1359417600000,65.5,65.74,64.59,65.47],[1359504000000,65.29,66.09,64.93,65.26],[1359590400000,65.28,65.61,65,65.07],[1359676800000,65.59,65.64,64.05,64.8],[1359936000000,64.84,65.13,63.14,63.19],[1360022400000,63.44,65.68,63.17,65.41],[1360108800000,65.21,66.64,64.65,65.34],[1360195200000,66.18,67.14,64.87,66.89],[1360281600000,67.71,68.4,66.89,67.85],[1360540800000,68.07,69.28,67.61,68.56],[1360627200000,68.5,68.91,66.82,66.84],[1360713600000,66.74,67.66,66.17,66.72],[1360800000000,66.36,67.38,66.29,66.66],[1360886400000,66.98,67.17,65.7,65.74],[1361232000000,65.87,66.1,64.84,65.71],[1361318400000,65.38,65.38,64.11,64.12],[1361404800000,63.71,64.17,63.26,63.72],[1361491200000,64.18,64.51,63.8,64.4],[1361750400000,64.84,65.02,63.22,63.26],[1361836800000,63.4,64.51,62.52,64.14],[1361923200000,64.06,64.63,62.95,63.51],[1362009600000,63.44,63.98,63.06,63.06],[1362096000000,62.57,62.6,61.43,61.5],[1362355200000,61.11,61.17,59.86,60.01],[1362441600000,60.21,62.17,60.11,61.59],[1362528000000,62.07,62.18,60.63,60.81],[1362614400000,60.64,61.72,60.15,61.51],[1362700800000,61.4,62.2,61.23,61.67],[1362960000000,61.39,62.72,60.73,62.55],[1363046400000,62.23,62.7,61.08,61.2],[1363132800000,61.21,62.07,60.77,61.19],[1363219200000,61.83,62.09,61.49,61.79],[1363305600000,62.56,63.46,62.46,63.38],[1363564800000,63.06,65.35,63.03,65.1],[1363651200000,65.64,65.85,64.07,64.93],[1363737600000,65.35,65.38,64.23,64.58],[1363824000000,64.32,65.43,64.3,64.68],[1363910400000,64.94,66.01,64.73,65.99],[1364169600000,66.38,67.14,65.97,66.23],[1364256000000,66.49,66.55,65.79,65.88],[1364342400000,65.21,65.26,64.39,64.58],[1364428800000,64.26,64.55,63.09,63.24],[1364774400000,63.13,63.38,61.11,61.27],[1364860800000,61.09,62.59,60.91,61.4],[1364947200000,61.62,62.47,61.47,61.71],[1365033600000,61.97,62.14,60.75,61.1],[1365120000000,60.64,60.71,59.95,60.46],[1365379200000,60.69,61.07,60.36,60.89],[1365465600000,60.91,61.21,60.39,61],[1365552000000,61.16,62.44,60.86,62.24],[1365638400000,61.96,62.57,61.6,62.05],[1365724800000,62.02,62.02,61.3,61.4],[1365984000000,61,61.13,59.94,59.98],[1366070400000,60.22,60.94,60.08,60.89],[1366156800000,60.04,60.09,56.87,57.54],[1366243200000,57.86,57.97,55.68,56.01],[1366329600000,55.42,57.09,55.01,55.79],[1366588800000,56.09,57.46,55.9,56.95],[1366675200000,57.71,58.34,56.97,58.02],[1366761600000,56.22,59.32,56.07,57.92],[1366848000000,58.75,59.13,58.14,58.34],[1366934400000,58.54,59.82,58.32,59.6],[1367193600000,60.06,61.94,60,61.45],[1367280000000,62.16,63.61,61.72,63.25],[1367366400000,63.49,63.56,62.06,62.76],[1367452800000,63.11,64.08,62.95,63.65],[1367539200000,64.47,64.75,64.16,64.28],[1367798400000,65.1,66.03,64.9,65.82],[1367884800000,66.42,66.54,64.81,65.52],[1367971200000,65.58,66.48,65.12,66.26],[1368057600000,65.69,66.14,65.08,65.25],[1368144000000,65.42,65.67,64.35,64.71],[1368403200000,64.5,65.41,64.5,64.96],[1368489600000,64.84,65.03,63.16,63.41],[1368576000000,62.74,63,60.34,61.26],[1368662400000,60.46,62.55,59.84,62.08],[1368748800000,62.72,62.87,61.57,61.89],[1369008000000,61.7,63.69,61.44,63.28],[1369094400000,62.59,63.64,62.03,62.81],[1369180800000,63.44,64.05,62.6,63.05],[1369267200000,62.28,63.74,62.26,63.16],[1369353600000,62.98,63.67,62.91,63.59],[1369699200000,64.27,64.44,62.98,63.06],[1369785600000,62.86,63.93,62.77,63.56],[1369872000000,63.66,64.93,63.5,64.51],[1369958400000,64.64,65.3,64.21,64.25],[1370217600000,63.97,64.62,63.21,64.39],[1370304000000,64.75,64.92,63.91,64.19],[1370390400000,63.66,64.39,63.39,63.59],[1370476800000,63.64,63.86,62.01,62.64],[1370563200000,62.36,63.32,61.82,63.12],[1370822400000,63.53,64.15,62.4,62.7],[1370908800000,62.25,63.25,61.9,62.51],[1370995200000,62.79,63.04,61.64,61.74],[1371081600000,61.79,62.45,61.25,62.28],[1371168000000,62.2,62.33,61.21,61.44],[1371427200000,61.63,62.24,61.48,61.71],[1371513600000,61.65,62.13,61.46,61.68],[1371600000000,61.63,61.67,60.43,60.43],[1371686400000,59.9,60.85,59.31,59.55],[1371772800000,59.78,60,58.3,59.07],[1372032000000,58.2,58.38,56.86,57.51],[1372118400000,57.96,58.26,56.98,57.52],[1372204800000,57.7,57.83,56.52,56.87],[1372291200000,57.04,57.34,56.22,56.25],[1372377600000,55.91,57.18,55.55,56.65],[1372636800000,57.53,58.9,57.32,58.46],[1372723200000,58.57,60.23,58.5,59.78],[1372809600000,60.12,60.43,59.64,60.11],[1372982400000,60.06,60.47,59.34,59.63],[1373241600000,60.02,60.14,58.66,59.29],[1373328000000,59.09,60.5,58.63,60.34],[1373414400000,59.94,60.69,59.75,60.1],[1373500800000,60.42,61.18,60.17,61.04],[1373587200000,61.09,61.4,60.49,60.93],[1373846400000,60.72,61.64,60.69,61.06],[1373932800000,60.93,61.53,60.6,61.46],[1374019200000,61.39,61.75,61.17,61.47],[1374105600000,61.91,62.12,61.52,61.68],[1374192000000,61.87,62,60.62,60.71],[1374451200000,61.35,61.39,60.78,60.9],[1374537600000,60.86,60.99,59.82,59.86],[1374624000000,62.7,63.51,62.18,62.93],[1374710400000,62.96,63.06,62.26,62.64],[1374796800000,62.19,63.01,62.05,63],[1375056000000,62.97,64.28,62.89,63.97],[1375142400000,64.28,65.31,64.18,64.76],[1375228800000,65,65.33,64.2,64.65],[1375315200000,65.11,65.26,64.75,65.24],[1375401600000,65.43,66.12,65.24,66.08],[1375660800000,66.38,67.24,66.02,67.06],[1375747200000,66.86,67.41,66.02,66.46],[1375833600000,66.26,66.71,65.97,66.43],[1375920000000,66.26,66.3,65.42,65.86],[1376006400000,65.52,65.78,64.81,64.92],[1376265600000,65.27,66.95,65.23,66.77],[1376352000000,67.28,70.67,66.86,69.94],[1376438400000,71.13,72.04,70.49,71.21],[1376524800000,70.92,71.77,69.87,71.13],[1376611200000,71.45,71.85,71.27,71.76],[1376870400000,72.05,73.39,72,72.53],[1376956800000,72.82,72.94,71.55,71.58],[1377043200000,71.94,72.45,71.6,71.77],[1377129600000,72.14,72.23,71.17,71.85],[1377216000000,71.9,71.91,71.34,71.57],[1377475200000,71.54,72.89,71.5,71.85],[1377561600000,71.14,71.79,69.47,69.8],[1377648000000,69.43,70.83,69.43,70.13],[1377734400000,70.24,70.93,70.16,70.24],[1377820800000,70.29,70.42,69.5,69.6],[1378166400000,70.44,71.51,69.62,69.8],[1378252800000,71.37,71.75,70.9,71.24],[1378339200000,71.46,71.53,70.52,70.75],[1378425600000,71.21,71.34,69.99,71.17],[1378684800000,72.14,72.56,71.93,72.31],[1378771200000,72.31,72.49,69.93,70.66],[1378857600000,66.72,67.67,66.4,66.82],[1378944000000,66.93,67.91,66.57,67.53],[1379030400000,67.05,67.4,66.39,66.41],[1379289600000,65.86,65.94,63.89,64.3],[1379376000000,63.99,65.67,63.93,65.05],[1379462400000,66.17,66.62,65.81,66.38],[1379548800000,67.24,67.98,67.04,67.47],[1379635200000,68.29,68.36,66.57,66.77],[1379894400000,70.87,70.99,68.94,70.09],[1379980800000,70.7,70.78,69.69,69.87],[1380067200000,69.89,69.95,68.78,68.79],[1380153600000,69.43,69.79,69.13,69.46],[1380240000000,69.11,69.24,68.67,68.96],[1380499200000,68.18,68.81,67.77,68.11],[1380585600000,68.35,69.88,68.34,69.71],[1380672000000,69.38,70.26,69.11,69.94],[1380758400000,70.07,70.34,68.68,69.06],[1380844800000,69.12,69.23,68.37,69],[1381104000000,69.51,70.38,69.34,69.68],[1381190400000,69.99,70.09,68.65,68.71],[1381276800000,69.23,69.68,68.33,69.51],[1381363200000,70.19,70.34,69.58,69.95],[1381449600000,69.57,70.55,69.31,70.4],[1381708800000,69.98,71.08,69.91,70.86],[1381795200000,71.07,71.71,70.79,71.24],[1381881600000,71.54,71.79,71.32,71.59],[1381968000000,71.43,72.11,71.38,72.07],[1382054400000,72.28,72.75,72.24,72.7],[1382313600000,73.11,74.9,73.07,74.48],[1382400000000,75.2,75.49,72.58,74.27],[1382486400000,74.14,75.1,74.14,74.99],[1382572800000,75,76.07,74.64,75.99],[1382659200000,75.9,76.18,75.02,75.14],[1382918400000,75.58,75.86,74.74,75.7],[1383004800000,76.61,77.04,73.51,73.81],[1383091200000,74.23,75.36,73.86,74.98],[1383177600000,75,75.36,74.47,74.67],[1383264000000,74.86,74.97,73.69,74.29],[1383523200000,74.44,75.26,74.12,75.25],[1383609600000,74.94,75.56,74.71,75.06],[1383696000000,74.88,74.98,74.03,74.42],[1383782400000,74.23,74.74,73.2,73.21],[1383868800000,73.51,74.45,73.23,74.37],[1384128000000,74.28,74.52,73.49,74.15],[1384214400000,73.95,74.85,73.86,74.29],[1384300800000,74,74.61,73.85,74.38],[1384387200000,74.69,75.61,74.55,75.45],[1384473600000,75.23,75.58,74.93,75],[1384732800000,75,75.31,74.03,74.09],[1384819200000,74.15,74.77,74,74.22],[1384905600000,74.18,74.35,73.48,73.57],[1384992000000,73.94,74.46,73.38,74.45],[1385078400000,74.22,74.59,74.08,74.26],[1385337600000,74.43,75.12,74.43,74.82],[1385424000000,74.87,76.59,74.86,76.2],[1385510400000,76.62,78,76.2,77.99],[1385683200000,78.5,79.76,78.26,79.44],[1385942400000,79.71,80.62,78.69,78.75],[1386028800000,79.76,80.91,79.67,80.9],[1386115200000,80.79,81.31,80.12,80.71],[1386201600000,81.81,82.16,80.92,81.13],[1386288000000,80.83,80.96,79.94,80],[1386547200000,80.14,81.37,80.13,80.92],[1386633600000,80.52,81.13,80.17,80.79],[1386720000000,81.01,81.57,79.96,80.19],[1386806400000,80.38,80.76,80,80.08],[1386892800000,80.34,80.41,79.1,79.2],[1387152000000,79.37,80.38,79.29,79.64],[1387238400000,79.39,79.92,79.05,79.28],[1387324800000,78.21,78.78,76.97,78.68],[1387411200000,78.38,78.57,77.68,77.78],[1387497600000,77.91,78.8,77.83,78.43],[1387756800000,81.14,81.53,80.39,81.44],[1387843200000,81.41,81.7,80.86,81.1],[1388016000000,81.16,81.36,80.48,80.56],[1388102400000,80.55,80.63,79.93,80.01],[1388361600000,79.64,80.01,78.9,79.22],[1388448000000,79.17,80.18,79.14,80.15],[1388620800000,79.38,79.58,78.86,79.02],[1388707200000,78.98,79.1,77.2,77.28],[1388966400000,76.78,78.11,76.23,77.7],[1389052800000,77.76,77.99,76.85,77.15],[1389139200000,76.97,77.94,76.96,77.64],[1389225600000,78.11,78.12,76.48,76.65],[1389312000000,77.12,77.26,75.87,76.13],[1389571200000,75.7,77.5,75.7,76.53],[1389657600000,76.89,78.1,76.81,78.06],[1389744000000,79.07,80.03,78.81,79.62],[1389830400000,79.27,79.55,78.81,79.18],[1389916800000,78.78,78.87,77.13,77.24],[1390262400000,77.28,78.58,77.2,78.44],[1390348800000,78.7,79.61,78.26,78.79],[1390435200000,78.56,79.5,77.83,79.45],[1390521600000,79.14,79.37,77.82,78.01],[1390780800000,78.58,79.26,77.96,78.64],[1390867200000,72.68,73.57,71.72,72.36],[1390953600000,71.99,72.48,71.23,71.54],[1391040000000,71.79,72.36,70.96,71.4],[1391126400000,70.74,71.65,70.51,71.51],[1391385600000,71.8,72.53,71.33,71.65],[1391472000000,72.26,72.78,71.82,72.68],[1391558400000,72.37,73.61,72.32,73.23],[1391644800000,72.87,73.36,72.54,73.22],[1391731200000,74.48,74.7,73.91,74.24],[1391990400000,74.09,76,74,75.57],[1392076800000,75.8,76.82,75.64,76.57],[1392163200000,76.71,77.08,76.18,76.56],[1392249600000,76.38,77.84,76.31,77.78],[1392336000000,77.5,78,77.32,77.71],[1392681600000,78,78.74,77.94,78],[1392768000000,77.82,78.13,76.34,76.77],[1392854400000,76.14,76.71,75.57,75.88],[1392940800000,76.11,76.37,74.94,75.04],[1393200000000,74.74,75.7,74.63,75.36],[1393286400000,75.63,75.65,74.43,74.58],[1393372800000,74.8,75,73.66,73.91],[1393459200000,73.88,75.54,73.72,75.38],[1393545600000,75.58,76.11,74.59,75.18],[1393804800000,74.77,75.81,74.69,75.39],[1393891200000,75.86,76.09,75.4,75.89],[1393977600000,75.85,76.39,75.59,76.05],[1394064000000,76.11,76.35,75.44,75.82],[1394150400000,75.87,76,75.15,75.78],[1394409600000,75.48,76.19,75.48,75.85],[1394496000000,76.49,76.96,76.08,76.58],[1394582400000,76.36,76.76,76,76.66],[1394668800000,76.78,77.09,75.59,75.81],[1394755200000,75.54,75.84,74.71,74.96],[1395014400000,75.39,75.71,75.12,75.25],[1395100800000,75.13,76,75.03,75.91],[1395187200000,76.04,76.61,75.57,75.89],[1395273600000,75.7,76.1,75.34,75.53],[1395360000000,75.99,76.25,75.19,76.12],[1395619200000,76.92,77.21,76.44,77.03],[1395705600000,77.36,77.96,77.08,77.86],[1395792000000,78.07,78.43,76.98,77.11],[1395878400000,77.14,77.36,76.45,76.78],[1395964800000,76.9,76.99,76.32,76.69],[1396224000000,77.03,77.26,76.56,76.68],[1396310400000,76.82,77.41,76.68,77.38],[1396396800000,77.48,77.64,77.18,77.51],[1396483200000,77.34,77.5,76.81,76.97],[1396569600000,77.12,77.14,75.8,75.97],[1396828800000,75.43,75.84,74.56,74.78],[1396915200000,75.03,75.16,74.1,74.78],[1397001600000,74.66,75.78,74.57,75.76],[1397088000000,75.81,76.03,74.74,74.78],[1397174400000,74.14,74.69,73.88,74.23],[1397433600000,74.56,74.59,73.89,74.53],[1397520000000,74.32,74.52,73.05,73.99],[1397606400000,74.01,74.44,73.45,74.14],[1397692800000,74.29,75.39,74.17,74.99],[1398038400000,75.05,76.02,74.85,75.88],[1398124800000,75.47,75.98,75.21,75.96],[1398211200000,75.58,75.88,74.92,74.96],[1398297600000,81.17,81.43,80.1,81.11],[1398384000000,80.65,81.71,80.57,81.71],[1398643200000,81.83,85.11,81.79,84.87],[1398729600000,84.82,85.14,84.22,84.62],[1398816000000,84.66,85.63,84.26,84.3],[1398902400000,84.57,84.97,83.77,84.5],[1398988800000,84.62,84.89,84.24,84.65],[1399248000000,84.31,85.86,84.29,85.85],[1399334400000,85.97,86.34,84.92,84.92],[1399420800000,85.04,85.33,83.96,84.62],[1399507200000,84.04,84.92,83.77,84],[1399593600000,83.51,83.75,82.9,83.65],[1399852800000,83.93,84.81,83.91,84.69],[1399939200000,84.57,84.93,84.39,84.82],[1400025600000,84.63,85.34,84.53,84.84],[1400112000000,84.96,85.23,84.01,84.12],[1400198400000,84.09,85.36,83.63,85.36],[1400457600000,85.41,86.76,85.33,86.37],[1400544000000,86.36,86.63,85.82,86.39],[1400630400000,86.26,86.67,86.01,86.62],[1400716800000,86.66,87.12,86.3,86.75],[1400803200000,86.75,87.82,86.64,87.73],[1401148800000,87.98,89.41,87.95,89.38],[1401235200000,89.43,89.98,89.11,89.14],[1401321600000,89.69,90.98,89.68,90.77],[1401408000000,91.14,92.02,89.84,90.43],[1401667200000,90.57,90.69,88.93,89.81],[1401753600000,89.78,91.25,89.75,91.08],[1401840000000,91.06,92.56,90.87,92.12],[1401926400000,92.31,92.77,91.8,92.48],[1402012800000,92.84,93.04,92.07,92.22],[1402272000000,92.7,93.88,91.75,93.7],[1402358400000,94.73,95.05,93.57,94.25],[1402444800000,94.13,94.76,93.47,93.86],[1402531200000,94.04,94.12,91.9,92.29],[1402617600000,92.2,92.44,90.88,91.28],[1402876800000,91.51,92.75,91.45,92.2],[1402963200000,92.31,92.7,91.8,92.08],[1403049600000,92.27,92.29,91.35,92.18],[1403136000000,92.29,92.3,91.34,91.86],[1403222400000,91.85,92.55,90.9,90.91],[1403481600000,91.32,91.62,90.6,90.83],[1403568000000,90.75,91.74,90.19,90.28],[1403654400000,90.21,90.7,89.65,90.36],[1403740800000,90.37,91.05,89.8,90.9],[1403827200000,90.82,92,90.77,91.98],[1404086400000,92.1,93.72,92.09,92.93],[1404172800000,93.52,94.07,93.13,93.52],[1404259200000,93.86,94.06,93.09,93.48],[1404345600000,93.67,94.1,93.2,94.03],[1404691200000,94.14,95.99,94.1,95.97],[1404777600000,96.27,96.8,93.92,95.35],[1404864000000,95.44,95.95,94.76,95.39],[1404950400000,93.76,95.55,93.52,95.04],[1405036800000,95.36,95.89,94.86,95.22],[1405296000000,95.86,96.89,95.65,96.45],[1405382400000,96.8,96.85,95.03,95.32],[1405468800000,96.97,97.1,94.74,94.78],[1405555200000,95.03,95.28,92.57,93.09],[1405641600000,93.62,94.74,93.02,94.43],[1405900800000,94.99,95,93.72,93.94],[1405987200000,94.68,94.89,94.12,94.72],[1406073600000,95.42,97.88,95.17,97.19],[1406160000000,97.04,97.32,96.42,97.03],[1406246400000,96.85,97.84,96.64,97.67],[1406505600000,97.82,99.24,97.55,99.02],[1406592000000,99.33,99.44,98.25,98.38],[1406678400000,98.44,98.7,97.67,98.15],[1406764800000,97.16,97.45,95.33,95.6],[1406851200000,94.9,96.62,94.81,96.13],[1407110400000,96.37,96.58,95.17,95.59],[1407196800000,95.36,95.68,94.36,95.12],[1407283200000,94.75,95.48,94.71,94.96],[1407369600000,94.93,95.95,94.1,94.48],[1407456000000,94.26,94.82,93.28,94.74],[1407715200000,95.27,96.08,94.84,95.99],[1407801600000,96.04,96.88,95.61,95.97],[1407888000000,96.15,97.24,96.04,97.24],[1407974400000,97.33,97.57,96.8,97.5],[1408060800000,97.9,98.19,96.86,97.98],[1408320000000,98.49,99.37,97.98,99.16],[1408406400000,99.41,100.68,99.32,100.53],[1408492800000,100.44,101.09,99.95,100.57],[1408579200000,100.57,100.94,100.11,100.58],[1408665600000,100.29,101.47,100.19,101.32],[1408924800000,101.79,102.17,101.28,101.54],[1409011200000,101.42,101.5,100.86,100.89],[1409097600000,101.02,102.57,100.7,102.13],[1409184000000,102.13,102.78,101.56,102.25],[1409270400000,102.86,102.9,102.2,102.5],[1409616000000,103.06,103.74,102.72,103.3],[1409702400000,103.1,103.2,98.58,98.94],[1409788800000,98.85,100.09,97.79,98.12],[1409875200000,98.8,99.39,98.31,98.97],[1410134400000,99.3,99.31,98.05,98.36],[1410220800000,99.08,103.08,96.14,97.99],[1410307200000,98.01,101.11,97.76,101],[1410393600000,100.41,101.44,99.62,101.43],[1410480000000,101.21,102.19,101.08,101.66],[1410739200000,102.81,103.05,101.44,101.63],[1410825600000,99.8,101.26,98.89,100.86],[1410912000000,101.27,101.8,100.59,101.58],[1410998400000,101.93,102.35,101.56,101.79],[1411084800000,102.29,102.35,100.88,100.96],[1411344000000,101.8,102.14,100.58,101.06],[1411430400000,100.6,102.94,100.54,102.64],[1411516800000,102.16,102.85,101.2,101.75],[1411603200000,100.51,100.71,97.72,97.87],[1411689600000,98.53,100.75,98.4,100.75],[1411948800000,98.65,100.44,98.63,100.11],[1412035200000,100.81,101.54,100.53,100.75],[1412121600000,100.59,100.69,98.7,99.18],[1412208000000,99.27,100.22,98.04,99.9],[1412294400000,99.44,100.21,99.04,99.62],[1412553600000,99.95,100.65,99.42,99.62],[1412640000000,99.43,100.12,98.73,98.75],[1412726400000,98.76,101.11,98.31,100.8],[1412812800000,101.54,102.38,100.61,101.02],[1412899200000,100.69,102.03,100.3,100.73],[1413158400000,101.33,101.78,99.81,99.81],[1413244800000,100.39,100.52,98.57,98.75],[1413331200000,97.97,99.15,95.18,97.54],[1413417600000,95.55,97.72,95.41,96.26],[1413504000000,97.5,99,96.81,97.67],[1413763200000,98.32,99.96,98.22,99.76],[1413849600000,103.02,103.02,101.27,102.47],[1413936000000,102.84,104.11,102.6,102.99],[1414022400000,104.08,105.05,103.63,104.83],[1414108800000,105.18,105.49,104.53,105.22],[1414368000000,104.85,105.48,104.7,105.11],[1414454400000,105.4,106.74,105.35,106.74],[1414540800000,106.65,107.37,106.36,107.34],[1414627200000,106.96,107.35,105.9,106.98],[1414713600000,108.01,108.04,107.21,108],[1414972800000,108.22,110.3,108.01,109.4],[1415059200000,109.36,109.49,107.72,108.6],[1415145600000,109.1,109.3,108.12,108.86],[1415232000000,108.6,108.79,107.8,108.7],[1415318400000,108.75,109.32,108.55,109.01],[1415577600000,109.02,109.33,108.67,108.83],[1415664000000,108.7,109.75,108.4,109.7],[1415750400000,109.38,111.43,109.37,111.25],[1415836800000,111.8,113.45,111.6,112.82],[1415923200000,113.15,114.19,113.05,114.18],[1416182400000,114.27,117.28,113.3,113.99],[1416268800000,113.94,115.69,113.89,115.47],[1416355200000,115.44,115.74,113.8,114.67],[1416441600000,114.91,116.86,114.85,116.31],[1416528000000,117.51,117.57,116.03,116.47],[1416787200000,116.85,118.77,116.62,118.62],[1416873600000,119.07,119.75,117.45,117.6],[1416960000000,117.94,119.1,117.83,119],[1417132800000,119.27,119.4,118.05,118.93],[1417392000000,118.81,119.25,111.27,115.07],[1417478400000,113.5,115.75,112.75,114.63],[1417564800000,115.75,116.35,115.11,115.93],[1417651200000,115.77,117.2,115.29,115.49],[1417737600000,115.99,116.08,114.64,115],[1417996800000,114.1,114.65,111.62,112.4],[1418083200000,110.19,114.3,109.35,114.12],[1418169600000,114.41,114.85,111.54,111.95],[1418256000000,112.26,113.8,111.34,111.62],[1418342400000,110.46,111.87,109.58,109.73],[1418601600000,110.7,111.6,106.35,108.22],[1418688000000,106.37,110.16,106.26,106.74],[1418774400000,107.12,109.84,106.82,109.41],[1418860800000,111.87,112.65,110.66,112.65],[1418947200000,112.26,113.24,111.66,111.78],[1419206400000,112.16,113.49,111.97,112.94],[1419292800000,113.23,113.33,112.46,112.54],[1419379200000,112.58,112.71,112.01,112.01],[1419552000000,112.1,114.52,112.01,113.99],[1419811200000,113.79,114.77,113.7,113.91],[1419897600000,113.64,113.92,112.11,112.52],[1419984000000,112.82,113.13,110.21,110.38],[1420156800000,111.39,111.44,107.35,109.33],[1420416000000,108.29,108.65,105.41,106.25],[1420502400000,106.54,107.43,104.63,106.26],[1420588800000,107.2,108.2,106.7,107.75],[1420675200000,109.23,112.15,108.7,111.89],[1420761600000,112.67,113.25,110.21,112.01],[1421020800000,112.6,112.63,108.8,109.25],[1421107200000,111.43,112.8,108.91,110.22],[1421193600000,109.04,110.49,108.5,109.8],[1421280000000,110,110.06,106.66,106.82],[1421366400000,107.03,107.58,105.2,105.99],[1421712000000,107.84,108.97,106.5,108.72],[1421798400000,108.95,111.06,108.27,109.55],[1421884800000,110.26,112.47,109.72,112.4],[1421971200000,112.3,113.75,111.53,112.98],[1422230400000,113.74,114.36,112.8,113.1],[1422316800000,112.42,112.48,109.03,109.14],[1422403200000,117.62,118.12,115.31,115.31],[1422489600000,116.32,119.19,115.56,118.9],[1422576000000,118.4,120,116.85,117.16],[1422835200000,118.05,119.17,116.08,118.63],[1422921600000,118.5,119.09,117.61,118.65],[1423008000000,118.5,120.51,118.31,119.56],[1423094400000,120.02,120.23,119.25,119.94],[1423180800000,120.02,120.25,118.45,118.93],[1423440000000,118.55,119.84,118.43,119.72],[1423526400000,120.17,122.15,120.16,122.02],[1423612800000,122.77,124.92,122.5,124.88],[1423699200000,126.06,127.48,125.57,126.46],[1423785600000,127.28,127.28,125.65,127.08],[1424131200000,127.49,128.88,126.92,127.83],[1424217600000,127.62,128.78,127.45,128.72],[1424304000000,128.48,129.03,128.33,128.45],[1424390400000,128.62,129.5,128.05,129.5],[1424649600000,130.02,133,129.66,133],[1424736000000,132.94,133.6,131.17,132.17],[1424822400000,131.56,131.6,128.15,128.79],[1424908800000,128.78,130.87,126.61,130.42],[1424995200000,130,130.57,128.24,128.46],[1425254400000,129.25,130.28,128.3,129.09],[1425340800000,128.96,129.52,128.09,129.36],[1425427200000,129.1,129.56,128.32,128.54],[1425513600000,128.58,128.75,125.76,126.41],[1425600000000,128.4,129.37,126.26,126.6],[1425859200000,127.96,129.57,125.06,127.14],[1425945600000,126.41,127.22,123.8,124.51],[1426032000000,124.75,124.77,122.11,122.24],[1426118400000,122.31,124.9,121.63,124.45],[1426204800000,124.4,125.4,122.58,123.59],[1426464000000,123.88,124.95,122.87,124.95],[1426550400000,125.9,127.32,125.65,127.04],[1426636800000,127,129.16,126.37,128.47],[1426723200000,128.75,129.25,127.4,127.5],[1426809600000,128.25,128.4,125.16,125.9],[1427068800000,127.12,127.85,126.52,127.21],[1427155200000,127.23,128.04,126.56,126.69],[1427241600000,126.54,126.82,123.38,123.38],[1427328000000,122.76,124.88,122.6,124.24],[1427414400000,124.57,124.7,122.91,123.25],[1427673600000,124.05,126.4,124,126.37],[1427760000000,126.09,126.49,124.36,124.43],[1427846400000,124.82,125.12,123.1,124.25],[1427932800000,125.03,125.56,124.19,125.32],[1428278400000,124.47,127.51,124.33,127.35],[1428364800000,127.64,128.12,125.98,126.01],[1428451200000,125.85,126.4,124.97,125.6],[1428537600000,125.85,126.58,124.66,126.56],[1428624000000,125.95,127.21,125.26,127.1],[1428883200000,128.37,128.57,126.61,126.85],[1428969600000,127,127.29,125.91,126.3],[1429056000000,126.41,127.13,126.01,126.78],[1429142400000,126.28,127.1,126.11,126.17],[1429228800000,125.55,126.14,124.46,124.75],[1429488000000,125.57,128.12,125.17,127.6],[1429574400000,128.1,128.2,126.67,126.91],[1429660800000,126.99,128.87,126.32,128.62],[1429747200000,128.3,130.42,128.14,129.67],[1429833600000,130.49,130.63,129.23,130.28],[1430092800000,132.31,133.13,131.15,132.65],[1430179200000,134.46,134.54,129.57,130.56],[1430265600000,130.16,131.59,128.3,128.64],[1430352000000,128.64,127.88,124.58,125.15],[1430438400000,126.1,130.13,125.3,128.95],[1430697600000,129.5,130.57,128.26,128.7],[1430784000000,128.15,128.45,125.78,125.8],[1430870400000,126.56,126.75,123.36,125.01],[1430956800000,124.77,126.08,124.02,125.26],[1431043200000,126.68,127.62,126.11,127.62],[1431302400000,127.39,127.56,125.62,126.32],[1431388800000,125.6,126.88,124.82,125.86],[1431475200000,126.15,127.19,125.87,126.01],[1431561600000,127.41,128.95,127.16,128.95],[1431648000000,129.07,129.49,128.21,128.77],[1431907200000,128.38,130.72,128.36,130.19],[1431993600000,130.69,130.88,129.64,130.07],[1432080000000,130,130.98,129.34,130.06],[1432166400000,130.07,131.63,129.83,131.39],[1432252800000,131.6,132.97,131.4,132.54],[1432598400000,132.6,132.91,129.12,129.62],[1432684800000,130.34,132.26,130.05,132.04],[1432771200000,131.86,131.95,131.1,131.78],[1432857600000,131.23,131.45,129.9,130.28],[1433116800000,130.28,131.39,130.05,130.54],[1433203200000,129.86,130.66,129.32,129.96],[1433289600000,130.66,130.94,129.9,130.12],[1433376000000,129.58,130.58,128.91,129.36],[1433462400000,129.5,129.69,128.36,128.65],[1433721600000,128.9,129.21,126.83,127.8],[1433808000000,126.7,128.08,125.62,127.42],[1433894400000,127.92,129.34,127.85,128.88],[1433980800000,129.18,130.18,128.48,128.59],[1434067200000,128.18,128.33,127.11,127.17],[1434326400000,126.1,127.24,125.71,126.92],[1434412800000,127.03,127.85,126.37,127.6],[1434499200000,127.72,127.88,126.74,127.3],[1434585600000,127.23,128.31,127.22,127.88],[1434672000000,127.71,127.82,126.4,126.6],[1434931200000,127.49,128.06,127.08,127.61],[1435017600000,127.48,127.61,126.88,127.03],[1435104000000,127.21,129.8,127.12,128.11],[1435190400000,128.86,129.2,127.5,127.5],[1435276800000,127.67,127.99,126.51,126.75],[1435536000000,125.46,126.47,124.48,124.53],[1435622400000,125.57,126.12,124.86,125.42],[1435708800000,126.9,126.94,125.99,126.6],[1435795200000,126.43,126.69,125.77,126.44],[1436140800000,124.94,126.23,124.85,126],[1436227200000,125.89,126.15,123.77,125.69],[1436313600000,124.48,124.64,122.54,122.57],[1436400000000,123.85,124.06,119.22,120.07],[1436486400000,121.94,123.85,121.21,123.28],[1436745600000,125.03,125.76,124.32,125.66],[1436832000000,126.04,126.37,125.04,125.61],[1436918400000,125.72,127.15,125.58,126.82],[1437004800000,127.74,128.57,127.35,128.51],[1437091200000,129.08,129.62,128.31,129.62],[1437350400000,130.97,132.97,130.7,132.07],[1437436800000,132.85,132.92,130.32,130.75],[1437523200000,121.99,125.5,121.99,125.22],[1437609600000,126.2,127.09,125.06,125.16],[1437696000000,125.32,125.74,123.9,124.5],[1437955200000,123.09,123.61,122.12,122.77],[1438041600000,123.38,123.91,122.55,123.38],[1438128000000,123.15,123.5,122.27,122.99],[1438214400000,122.32,122.57,121.71,122.37],[1438300800000,122.6,122.64,120.91,121.3],[1438560000000,121.5,122.57,117.52,118.44],[1438646400000,117.42,117.7,113.25,114.64],[1438732800000,112.95,117.44,112.1,115.4],[1438819200000,115.97,116.5,114.12,115.13],[1438905600000,114.58,116.25,114.5,115.52],[1439164800000,116.53,119.99,116.53,119.72],[1439251200000,117.81,118.18,113.33,113.49],[1439337600000,112.53,115.42,109.63,115.24],[1439424000000,116.04,116.4,114.54,115.15],[1439510400000,114.32,116.31,114.01,115.96],[1439769600000,116.04,117.65,115.5,117.16],[1439856000000,116.43,117.44,116.01,116.5],[1439942400000,116.1,116.52,114.68,115.01],[1440028800000,114.08,114.35,111.63,112.65],[1440115200000,110.43,111.9,105.64,105.76],[1440374400000,94.87,108.8,92,103.12],[1440460800000,111.11,111.11,103.5,103.74],[1440547200000,107.08,109.89,105.05,109.69],[1440633600000,112.23,113.24,110.02,112.92],[1440720000000,112.17,113.31,111.54,113.29],[1440979200000,112.03,114.53,112,112.76],[1441065600000,110.15,111.88,107.36,107.72],[1441152000000,110.23,112.34,109.13,112.34],[1441238400000,112.49,112.78,110.04,110.37],[1441324800000,108.97,110.45,108.51,109.27],[1441670400000,111.75,112.56,110.32,112.31],[1441756800000,113.76,114.02,109.77,110.15],[1441843200000,110.27,113.28,109.9,112.57],[1441929600000,111.79,114.21,111.76,114.21],[1442188800000,116.58,116.89,114.86,115.31],[1442275200000,115.93,116.53,114.42,116.28],[1442361600000,116.25,116.54,115.44,116.41],[1442448000000,115.66,116.49,113.72,113.92],[1442534400000,112.21,114.3,111.87,113.45],[1442793600000,113.67,115.37,113.66,115.21],[1442880000000,113.38,114.18,112.52,113.4],[1442966400000,113.63,114.72,113.3,114.32],[1443052800000,113.25,115.5,112.37,115],[1443139200000,116.44,116.69,114.02,114.71],[1443398400000,113.85,114.57,112.44,112.44],[1443484800000,112.83,113.51,107.86,109.06],[1443571200000,110.17,111.54,108.73,110.3],[1443657600000,109.07,109.62,107.31,109.58],[1443744000000,108.01,111.01,107.55,110.38],[1444003200000,110.08,111.37,109.07,110.78],[1444089600000,110.63,111.74,109.76,111.31],[1444176000000,110.47,111.77,109.41,110.78],[1444262400000,110.06,110.19,108.21,109.5],[1444348800000,111.64,112.28,109.49,112.12],[1444608000000,112.73,112.75,111.44,111.6],[1444694400000,110.82,112.45,110.68,111.79],[1444780800000,111.29,111.52,109.56,110.21],[1444867200000,110.93,112.1,110.49,111.86],[1444953600000,111.78,112,110.53,111.04],[1445212800000,110.8,111.75,110.11,111.73],[1445299200000,111.34,114.17,110.82,113.77],[1445385600000,114,115.58,113.7,113.76],[1445472000000,114.33,115.5,114.1,115.5],[1445558400000,118.77,119.23,116.33,119.08],[1445817600000,118.08,118.13,114.92,115.28],[1445904000000,115.4,116.54,113.99,114.55],[1445990400000,117.58,119.3,116.06,119.27],[1446076800000,118.7,120.69,118.27,120.53],[1446163200000,120.99,121.22,119.45,119.5],[1446422400000,120.8,121.36,119.61,121.18],[1446508800000,120.79,123.49,120.7,122.57],[1446595200000,122.56,123.82,121.62,122],[1446681600000,121.85,122.69,120.18,120.92],[1446768000000,121.08,121.81,120.62,121.06],[1447027200000,120.96,121.81,120.05,120.57],[1447113600000,116.9,118.07,116.06,116.77],[1447200000000,116.37,117.42,115.21,116.11],[1447286400000,116.26,116.82,115.65,115.72],[1447372800000,115.2,115.57,112.27,112.34],[1447632000000,111.38,114.24,111,114.18],[1447718400000,114.92,115.05,113.32,113.69],[1447804800000,115.76,117.49,115.5,117.29],[1447891200000,117.64,119.75,116.76,118.78],[1447977600000,119.2,119.92,118.85,119.3],[1448236800000,119.27,119.73,117.34,117.75],[1448323200000,117.33,119.35,117.12,118.88],[1448409600000,119.21,119.23,117.92,118.03],[1448582400000,118.29,118.41,117.6,117.81],[1448841600000,118.49,119.41,117.75,118.3],[1448928000000,118.75,118.81,116.86,117.34],[1449014400000,117.34,118.11,116.08,116.28],[1449100800000,115.24,116.79,114.22,115.2],[1449187200000,115.29,119.25,115.11,119.03],[1449446400000,118.32,119.86,117.81,118.28],[1449532800000,117.52,118.6,116.86,118.23],[1449619200000,115.3,117.69,115.08,115.62],[1449705600000,116.04,116.94,115.51,116.17],[1449792000000,115.19,115.39,112.85,113.18],[1450051200000,112.18,112.68,109.79,112.48],[1450137600000,111.94,112.8,110.35,110.49],[1450224000000,111.07,111.99,108.8,111.34],[1450396800000,108.91,109.52,105.81,106.03],[1450656000000,107.28,107.37,105.57,107.33],[1450742400000,107.4,107.72,106.45,107.23],[1450828800000,107.27,108.85,107.2,108.61],[1450915200000,109,109,107.95,108.03],[1451260800000,107.59,107.69,106.18,106.82],[1451347200000,106.96,109.43,106.86,108.74],[1451433600000,108.58,108.7,107.18,107.32],[1451520000000,107.01,107.03,104.82,105.26]]}]