CINXE.COM

<!DOCTYPE html> <html class="js cssanimations csstransitions js cssanimations csstransitions"> <head>  <style type="text/css" wd_script_id="search_form_style" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> .wd_search_form .wd_input_datepicker { margin-right: 2px; } .wd_search_type_checkbox { margin-left: 20px; } </style> <script type="text/javascript" src="js/jquery-webdriver.js" wd_script_id="jquery-webdriver.js" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="></script> <script type="text/javascript" src="js/webdriver.js" wd_script_id="webdriver.js" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="></script> <script type="text/javascript" wd_script_id="search_form_script" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> function wd_toggle_search_form(link, advanced) { var $ = webDriver.jQuery; var $container = $(link).closest(".wd_search_form_container"); var basic_form = $container.find(".wd_search_form_basic"); var basic_query = basic_form.find('input[name="query"]'); var advanced_form = $container.find(".wd_search_form_advanced"); var advanced_query = advanced_form.find('input[name="query"]'); if (advanced) { advanced_query.val(basic_query.val()); advanced_form.show(); basic_form.hide(); } else { basic_query.val(advanced_query.val()); basic_form.show(); advanced_form.hide(); } } function wd_toggle_search_type_checkboxes(radio) { var $ = webDriver.jQuery; var $radio = $(radio); var all = $radio.val() == "All" ? $radio.is(":checked") : !$radio.is(":checked"); var $checkboxes = $radio.closest(".wd_form_field").find(".wd_search_type_checkbox"); $checkboxes.find('input[type="checkbox"]').prop("disabled", all); $checkboxes.toggle(!all); } webDriver.jQuery(function ($) { $('.wd_search_type_radio input[type="radio"]').each(function() {wd_toggle_search_type_checkboxes(this);}); }); </script> <script type="text/javascript" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ==">webDriver.push_jQuery();</script> <script type="text/javascript" src="js/jquery-ui.js" wd_script_id="jquery-ui.js" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="></script> <script type="text/javascript" src="js/wd_datepicker.js" wd_script_id="wd_datepicker.js" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="></script> <script type="text/javascript" src="js/highstock/highstock.src.js" wd_script_id="highstock.src.js" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="></script> <link href="css/jquery-ui/jquery-ui.css" type="text/css" rel="stylesheet" wd_script_id="jquery-ui.css"> <script type="text/javascript" wd_script_id="datepicker_locale_script" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> webDriver.jQuery(function($){ $.wd_datepicker.setDefaults({ closeText:"Done", prevText:"Prev", nextText:"Next", yearText:"Year", monthText:"Month", currentText:"Today", monthNames:["January","February","March","April","May","June","July","August","September","October","November","December"], monthNamesShort:["Jan","Feb","Mar","Apr","May","Jun","Jul","Aug","Sep","Oct","Nov","Dec"], dayNames:["Sunday","Monday","Tuesday","Wednesday","Thursday","Friday","Saturday"], dayNamesShort:["Sun","Mon","Tue","Wed","Thu","Fri","Sat"], dayNamesMin:["Su","Mo","Tu","We","Th","Fr","Sa"], weekHeader:"Wk", dateFormat:"mm/dd/yy", firstDay:0, isRTL:false, showMonthAfterYear:false, yearSuffix:"" }); }); </script> <script type="text/javascript" wd_script_id="highcharts_locale_script" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> webDriver.jQuery(function($){ Highcharts.setOptions({ lang: { loading: "Loading...", months: ["January","February","March","April","May","June","July","August","September","October","November","December"], shortMonths: ["Jan","Feb","Mar","Apr","May","Jun","Jul","Aug","Sep","Oct","Nov","Dec"], weekdays: ["Sunday","Monday","Tuesday","Wednesday","Thursday","Friday","Saturday"] } }); }); </script> <style type="text/css" wd_script_id="ir_historical_style" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> div.wd_historical { width: 100%; overflow: auto; } div.wd_historical_calendar { padding: 0; } div.wd_historical_results { position: relative; width: 49%; min-width: 40ex; min-height: 9em; margin: 0 0 20px 1%; float: left; } div.wd_historical h4 { margin: 0 0 10px 0; } div.wd_historical_item { width: 49%; float: left; margin: 10px 0; } div.wd_historical_value { font-weight: bold; font-size: 1.5em; margin: 0; } div.wd_historical_label { margin: 0; color: #999999; } div.wd_historical_chart { clear: both; height: 150px; max-width: 700px; } div.wd_historical_footer { margin: 5px 0; font-size: .75em; color: #999999; } #wd_historical_date_input { border: 1px solid #a6c9e2; width: 100%; margin-top: 2px; border-radius: 5px; padding: 2px 0 2px 0; text-align: center; } </style> <link href="css/wd_wcag.css" type="text/css" rel="stylesheet" wd_script_id="wd_wcag.css"> <link href="thirdparty/font-awesome/css/font-awesome.min.css" type="text/css" rel="stylesheet" wd_script_id="font-awesome.min.css"> <style type="text/css" wd_script_id="ir_ticker_selector_style" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> div.wd_ticker_selector { text-align: right; margin: 5px 0; } </style> <script type="text/javascript" src="js/wd_resize.js" wd_script_id="wd_resize.js" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="></script> <link href="css/wd_linkmenu.css" type="text/css" rel="stylesheet" wd_script_id="wd_linkmenu.css"> <script type="text/javascript" wd_script_id="wd_linkmenu_script" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> (function($, undefined) { webDriver.resizeLinkMenu = function() { $(this).data("wd_linkmenu_element").wd_linkmenu("resize"); return false; }; var wd_linkmenu = function(element, options) { this.init(element, options); }; wd_linkmenu.prototype = { init: function(element, options) { var self = this; this.$element = $(element); this._options = { "class": "", "label": "Menu", }; this.options(options); this.$active = this.$orig_active = this.$element.find(".wd_linkmenu-active"); var label = this.$active ? this.$active.text() : this._options["label"]; this.$header = $("<div>") .addClass("wd_linkmenu-header") .attr("tabindex","0") .data("wd_linkmenu_element", this.$element) .attr("wd_resize", "resizeLinkMenu") .on("click.wd_linkmenu", function(event) { self.toggle(); event.preventDefault(); }) .insertBefore(this.$element) ; if (this._options["class"]) this.$header.addClass(this._options["class"]); var attr_string = this.$element.attr("wd_linkmenu_header"); if (attr_string) { var attrs = JSON.parse(attr_string); for(var name in attrs) this.$header.attr(name, attrs[name]); } this.$label = $("<span>") .addClass("wd_linkmenu-label") .text(label) .appendTo(this.$header); this.$icon = $("<span class=\"wd_linkmenu-icon fa fa-chevron-down\" title=\"Open\"><\/span>") .appendTo(this.$header); this.$items = this.$element.children(".wd_linkmenu-item"); this.$items .addClass("wd_linkmenu-listitem") .prop("tabIndex", -1) ; // Remove any non-items (e.g. unintended text nodes) this.$element.empty(); this.$element.append(this.$items); this.$element.addClass("wd_linkmenu-list"); // TODO: make tabs treat show/hide similar to Load, Resize this.$element.closest("div.wd_assets").bind("wd_assets_show", function() {self.resize();}); this.$element.closest("div.wd_tab_content").bind("wd_tab_show", function() {self.resize();}); this.$element .appendTo($("body")) .hide() ; this.need_size = true; this.resize(); this.$header.on("keydown.wd_linkmenu", function(event) {self.onkeydown(event,false);}); this.$header.on("blur.wd_linkmenu", function() {self.onblur();}); this.$element.on("keydown.wd_linkmenu", function(event) {self.onkeydown(event,true);}); this.$element.on("blur.wd_linkmenu", function() {self.onblur();}); this.$element.on("mousemove.wd_linkmenu", function(event) {self.onmousemove(event);}); this.$items.not(".wd_disabled").on("click.wd_linkmenu", function() {self.onitemclick(this);}) }, options: function(options) { if (options) { $.extend(this._options, options); } else { return this._options; } }, reload: function(options) { if (options) { this.options(options); } this.reset(); }, reset: function() { }, onkeydown: function(event, on_item) { var key = event.which || event.keyCode; var used = false; switch (key) { case 13: // Return case 32: // Space if (!on_item) { this.toggle(); used = true; } break; case 27: // Escape this.close(); used = true; break; case 9: // Tab if (on_item) this.$header[0].focus(); // Move focus back to normal flow break; case 33: // Page Up case 36: // Home if (!on_item) this.open(); this.first(); used = true; break; case 34: // Page Down case 35: // End if (!on_item) this.open(); this.last(); used = true; break; case 38: // Up case 37: // Left if (!on_item) this.open(); this.prev(); used = true; break; case 40: // Down case 39: // Right if (!on_item) this.open(); this.next(); used = true; break; } if (used) { event.stopImmediatePropagation(); event.preventDefault(); } }, onmousemove: function(event) { var $item = $(event.target); if ($item.hasClass("wd_linkmenu-listitem")) this.goto($item); }, onitemclick: function(item) { $item = $(item); this.$label.text($item.text()); this.$orig_active = this.$active = $item; this.close(); this.$header[0].focus(); }, open: function() { var self = this; $(document).on("mousedown.wd_linkmenu touchstart.wd_linkmenu", function(event) { if ($(event.target).closest(self.$header.add(self.$element)).length == 0) self.close(); }); this.$header.addClass("wd_linkmenu-active"); this.$element .show() .position({my:"left top",at:"left bottom",of:this.$header}) ; this.goto(this.$active); }, close: function() { this.$element.hide(); this.set_active(this.$orig_active); this.$header.removeClass("wd_linkmenu-active"); $(document).off(".wd_linkmenu"); }, onblur: function() { if (!this.ignore_blur) this.close(); this.ignore_blur = false; }, toggle: function() { this.$element.is(":visible") ? this.close() : this.open(); }, set_active: function($item) { if ($item.length > 0) { if (this.$active) this.$active.removeClass("wd_linkmenu-active"); this.$active = $item; this.$active.addClass("wd_linkmenu-active"); } }, goto: function($item) { if ($item.length > 0) { this.set_active($item); this.ignore_blur = true; this.$active[0].focus(); } }, next: function() { if (!this.$active) this.first(); else this.goto(this.$active.next()); }, prev: function() { if (!this.$active) this.last(); else this.goto(this.$active.prev()); }, first: function() { this.goto(this.$items.first()); }, last: function() { this.goto(this.$items.last()); }, destroy: function() { this.$items .removeClass("wd_linkmenu-listitem") .off(".wd_linkmenu") ; this.$element .off(".wd_linkmenu") .removeClass("wd_linkmenu-list") .insertBefore(this.$header) ; this.$header.remove(); }, resize: function() { if (this.need_size && this.$label.is(":visible")) { var temp_show = !this.$element.is(":visible"); if (temp_show) { this.$element.show(); } this.$label.width("auto"); this.$element.width("auto"); this.$label.width(this.$element.width()); this.$element.width(this.$header.width()); if (temp_show) { this.$element.hide(); } this.need_size = false; } } }; $.fn.wd_linkmenu = function(options) { var args = Array.prototype.slice.call(arguments, 1); var result = this; this.each(function() { var instance = $(this).data("wd_linkmenu"); if (typeof options == "string") { var res = instance[options].apply(instance, args); if (typeof res != "undefined") { result = res; return false; } } else { if (!instance) { instance = new wd_linkmenu(this, options); $(this).data("wd_linkmenu", instance); } instance.reload(options); } }); return result; }; })(webDriver.jQuery); </script> <script type="text/javascript" wd_script_id="wd_linkmenu_init_script" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> webDriver.jQuery(function($) { $(".wd_linkmenu").each(function() { var $menu = $(this); $menu.wd_linkmenu(); }); }); </script> <script type="text/javascript" src="js/wd_wai_calendar_button.js" wd_script_id="wd_wai_calendar_button.js" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="></script> <script type="text/javascript" src="js/wd_wai_datepicker.js" wd_script_id="wd_wai_datepicker.js" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="></script> <script type="text/javascript" src="js/wd_wai_datepicker_day.js" wd_script_id="wd_wai_datepicker_day.js" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="></script> <link href="css/wd_wai_datepicker.css" type="text/css" rel="stylesheet" wd_script_id="wd_wai_datepicker.css"> <script type="text/javascript" wd_script_id="form_wai_dp__script" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> window.addEventListener("load" , function () { var minDateObj = new Date(791740800000); var minDate = minDateObj.getFullYear() + "-" + (((minDateObj.getMonth() + 1) < 10) ? "0" : "") + (minDateObj.getMonth() + 1) + "-" + ((minDateObj.getDate() < 10) ? "0" : "") + minDateObj.getDate(); var maxDateObj = new Date(1732291200000); var maxDate = maxDateObj.getFullYear() + "-" + (((maxDateObj.getMonth() + 1) < 10) ? "0" : "") + (maxDateObj.getMonth() + 1) + "-" + ((maxDateObj.getDate() < 10) ? "0" : "") + maxDateObj.getDate(); let dp_input = document.getElementById("wd_wai_dp_input"); let dp_button = document.getElementById("wd_wai_dp_button"); let dp_dialog = document.getElementById("wd_datepicker_dialog_ir_historical_date"); let wd_datePicker = new DatePicker(dp_input, dp_button, dp_dialog, minDate, maxDate ); wd_datePicker.init(true); wd_datePicker.onSelectDate = function(date) { wd_wai_datepicerDateSelected(date); } }); function wd_wai_datepicerDateSelected(date) { ir_historical.update(document.getElementById("wd_wai_dp_input").value); } </script> <style type="text/css" wd_script_id="toolbar_style" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> div.wd_toolbar { border-top: 1px solid #cccccc; border-bottom: 1px solid #cccccc; margin: 15px 0px 15px 0px; padding: 5px; line-height: 1; } div.wd_toolbar-page { clear: both; } div.wd_toolbar ul.wd_tools { display: inline-block; width: 100%; margin: 0; padding: 5px 0; } div.wd_toolbar ul.wd_tools li.wd_tool { display: block; list-style-type: none; margin-right: 5px; padding: 0; float: right; } span.wd_tool_icon > a:link, span.wd_tool_icon > a:visited { border-radius: 2px; display: inline-block; width: 30px; height: 30px; box-sizing: border-box; margin: 0; padding: 7px; font-size: 16px; line-height: 1; text-align: center; color: #ffffff; background-color: #767676; } span.wd_tool_icon > a:hover { color: #ffffff; background-color: #666666; text-decoration: none; } div.wd_toolbar ul.wd_tools li.wd_tool-addthis { float: left; } </style> <script type="text/javascript" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ==">webDriver.pop_jQuery();</script>  <meta charset="utf-8"> <meta http-equiv="Content-Type" content="text/html; charset=UTF-8"> <meta http-equiv="X-UA-Compatible" content="IE=edge,chrome=1"> <meta name="viewport" content="width=device-width, initial-scale=1.0"> <link rel="shortcut icon" href="https://careers.brooks.com/favicon.png?v=2.1.2"> <link href="https://fonts.googleapis.com/css?family=Open+Sans:400,300,300italic,400italic,600,700,700italic,800,800italic,600italic" rel="stylesheet" type="text/css"> <link rel="stylesheet" href="css/gcss.css"> <link rel="stylesheet" href="css/bootstrap.min.css">  <link rel="stylesheet" href="https://cdnjs.cloudflare.com/ajax/libs/font-awesome/4.7.0/css/font-awesome.css" integrity="sha512-5A8nwdMOWrSz20fDsjczgUidUBR8liPYU+WymTZP1lmY9G6Oc7HlZv156XqnsgNUzTyMefFTcsFH/tnJE/+xBg==" crossorigin="anonymous" referrerpolicy="no-referrer" /> <script async="" src="js/analytics.js"></script> <script type="text/javascript" src="js/modernizr.js"></script> <link rel="stylesheet" type="text/css" href="css/calendar.css"> <script type="text/javascript" src="js/calendar.js"></script> <title>Historic Stock Price | Azenta</title> <meta name="keywords" content="" /> <meta name="description" content="" /> <meta name="twitter:card" content="summary" /> <meta property="og:site_name" content="Investors | Azenta" /> <meta property="og:url" content="https://investors.azenta.com/historic-stock-price" /> <noscript> <link rel="stylesheet" type="text/css" href="css/nojs.css" /> </noscript> <script type="text/javascript" src="js/jquery.js"></script> <script src="js/js.js"></script> <script type="text/javascript" src="js/gjs.js"></script> <style type="text/css">.fancybox-margin{margin-right:15px;}</style> <script type="text/javascript" charset="UTF-8" src="js/common.js"></script> <script type="text/javascript" charset="UTF-8" src="js/util.js"></script> <script type="text/javascript" charset="UTF-8" src="js/AuthenticationService.js"></script> <link rel="stylesheet" type="text/css" href="css/wd_nav_resp.css"> <link rel="stylesheet" type="text/css" href="css/wdcontent.css"> <link rel="alternate" href="https://investors.azenta.com/news-releases?pagetemplate=rss" type="application/rss+xml" title="News Releases | Azenta"><style> .wd_home_hero { background-image: url(/image/Azenta_Investor_Header_1.png); } </style>  <script type="text/javascript" wd_script_id="ir_historical_script" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> var ir_historical = { prices: [[791740800000,10],[791827200000,11.25],[792086400000,12.75],[792172800000,11.75],[792259200000,11],[792345600000,11.380000114441],[792432000000,12.25],[792691200000,12.25],[792777600000,12.25],[792864000000,12],[792950400000,12.25],[793036800000,12.130000114441],[793382400000,11.380000114441],[793468800000,11.5],[793555200000,11.310000419617],[793641600000,11.439999580383],[793900800000,11.75],[793987200000,12],[794073600000,12],[794160000000,12],[794246400000,12.25],[794505600000,12],[794592000000,12],[794678400000,11.75],[794764800000,12.25],[794851200000,11.75],[795110400000,12.25],[795196800000,12.25],[795283200000,12.060000419617],[795369600000,11.75],[795456000000,11.75],[795715200000,11.5],[795801600000,12.75],[795888000000,13.5],[795974400000,14],[796060800000,14],[796320000000,14.25],[796406400000,14.25],[796492800000,14.060000419617],[796579200000,13.25],[796665600000,13],[796924800000,13.5],[797011200000,13.130000114441],[797097600000,13.130000114441],[797184000000,14],[797270400000,13.75],[797529600000,13.75],[797616000000,13.25],[797702400000,13.25],[797788800000,13.75],[798134400000,14],[798220800000,14],[798307200000,14],[798393600000,14.5],[798480000000,14.25],[798739200000,14.5],[798825600000,13.75],[798912000000,14],[798998400000,14.25],[799084800000,14.130000114441],[799344000000,13.880000114441],[799430400000,13.5],[799516800000,13.5],[799603200000,13.380000114441],[799689600000,13],[799948800000,13.25],[800035200000,13.5],[800121600000,13],[800208000000,13.5],[800294400000,15.130000114441],[800553600000,16.5],[800640000000,16.25],[800726400000,17.5],[800812800000,18],[800899200000,20.25],[801158400000,21.5],[801244800000,21],[801331200000,20.25],[801417600000,19.25],[801504000000,20.25],[801849600000,19.25],[801936000000,19],[802022400000,18.5],[802108800000,18.559999465942],[802368000000,18.75],[802454400000,18.75],[802540800000,18.75],[802627200000,18.25],[802713600000,18.75],[802972800000,18.75],[803059200000,18],[803145600000,18],[803232000000,18.75],[803318400000,18.5],[803577600000,18],[803664000000,19.75],[803750400000,19.5],[803836800000,18.75],[803923200000,19],[804182400000,18],[804268800000,18.5],[804355200000,17],[804441600000,17.5],[804528000000,17.75],[804787200000,17.75],[804960000000,18.25],[805046400000,18.25],[805132800000,20.75],[805392000000,20],[805478400000,19.25],[805564800000,19.75],[805651200000,21.25],[805737600000,21],[805996800000,20.5],[806083200000,20],[806169600000,18.129999160767],[806256000000,18.75],[806342400000,19],[806601600000,21],[806688000000,21.25],[806774400000,20.75],[806860800000,21],[806947200000,20.5],[807206400000,19.75],[807292800000,19.5],[807379200000,18],[807465600000,17],[807552000000,19.25],[807811200000,19],[807897600000,19.129999160767],[807984000000,19],[808070400000,18.129999160767],[808156800000,18.5],[808416000000,18.5],[808502400000,18.75],[808588800000,20.25],[808675200000,20.129999160767],[808761600000,19],[809020800000,18],[809107200000,17.5],[809193600000,19],[809280000000,19.5],[809366400000,18.5],[809625600000,17.5],[809712000000,17],[809798400000,18],[809884800000,18],[809971200000,19],[810316800000,19.5],[810403200000,20],[810489600000,20.75],[810576000000,20.25],[810835200000,20],[810921600000,20.75],[811008000000,23],[811094400000,22.75],[811180800000,21.25],[811440000000,21.5],[811526400000,21.5],[811612800000,23],[811699200000,23.25],[811785600000,24],[812044800000,23.5],[812131200000,22.25],[812217600000,20.75],[812304000000,21.879999160767],[812390400000,21.5],[812649600000,22.25],[812736000000,20.879999160767],[812822400000,18],[812908800000,18.25],[812995200000,18.75],[813254400000,17.629999160767],[813340800000,17.75],[813427200000,18],[813513600000,18.5],[813600000000,19],[813859200000,19],[813945600000,18.75],[814032000000,19],[814118400000,19.25],[814204800000,19.25],[814464000000,19],[814550400000,18.75],[814636800000,18.5],[814723200000,17.75],[814809600000,18],[815068800000,18.25],[815155200000,18],[815241600000,17.379999160767],[815328000000,18.25],[815414400000,18.5],[815673600000,19.309999465942],[815760000000,18.75],[815846400000,18.129999160767],[815932800000,18.25],[816019200000,17.5],[816278400000,17.5],[816364800000,17],[816451200000,17],[816537600000,17.629999160767],[816624000000,16.75],[816883200000,16.809999465942],[816969600000,16.75],[817056000000,16.75],[817228800000,16.25],[817488000000,16],[817574400000,16],[817660800000,17.129999160767],[817747200000,17],[817833600000,16.5],[818092800000,17],[818179200000,17.25],[818265600000,16.75],[818352000000,17.25],[818438400000,17],[818697600000,16.5],[818784000000,15.75],[818870400000,16],[818956800000,15.75],[819043200000,14.630000114441],[819302400000,13.5],[819388800000,13.310000419617],[819475200000,13.25],[819561600000,13.75],[819648000000,13.5],[819993600000,13.630000114441],[820080000000,13.5],[820166400000,13.5],[820252800000,13.25],[820771200000,14],[820857600000,11.8125],[821289600000,12.375],[821376000000,12.25],[821462400000,12.5],[821894400000,12.375],[821980800000,12.25],[822067200000,12],[822499200000,12.25],[822585600000,11.75],[822672000000,12.25],[823104000000,11.75],[823190400000,11.625],[823276800000,11.75],[823536000000,13.75],[823622400000,15.25],[823708800000,14.5],[823795200000,13.75],[823881600000,13.75],[824140800000,14],[824227200000,13.5],[824313600000,12.5],[824400000000,12.75],[824486400000,12.75],[824832000000,12.25],[824918400000,14],[825004800000,14.375],[825091200000,15],[825350400000,14.75],[825436800000,15.75],[825523200000,14.75],[825609600000,14.25],[826128000000,13.25],[826214400000,13.125],[826300800000,12.5],[826732800000,11.75],[826819200000,11.625],[826905600000,11.25],[827337600000,12],[827424000000,12],[827510400000,12.75],[827942400000,10.75],[828028800000,10.75],[828115200000,11],[828460800000,11.75],[828547200000,10.25],[828633600000,11.25],[828720000000,11.125],[829065600000,11.25],[829152000000,11.5],[829238400000,11],[829324800000,10.75],[829670400000,11.5],[829756800000,11.375],[829843200000,11.5],[829929600000,11.75],[830361600000,13],[830448000000,13.25],[830534400000,15],[830880000000,14.75],[830966400000,15],[831139200000,14.5],[831571200000,14.25],[831657600000,14.25],[831744000000,13.5],[832176000000,13.625],[832262400000,13.5],[832348800000,13.5],[832780800000,14.25],[832867200000,14.875],[832953600000,15.5],[833472000000,14.625],[833558400000,14.125],[833904000000,14.75],[833990400000,15.125],[834076800000,15],[834163200000,14.5],[834595200000,13.125],[834681600000,13],[834768000000,13.5],[835113600000,13],[835200000000,12],[835286400000,11.375],[835372800000,11.375],[835718400000,11.25],[835804800000,11.25],[835891200000,11],[835977600000,10.9375],[836409600000,12.25],[836496000000,12.375],[836582400000,12.25],[837014400000,13.125],[837100800000,13],[837187200000,12],[837619200000,10.5],[837705600000,9.75],[837792000000,10],[838224000000,10.5],[838310400000,10.75],[838396800000,9.625],[838828800000,12.5],[838915200000,12.625],[839433600000,14.0625],[839520000000,14],[839606400000,14.625],[840038400000,14.25],[840124800000,14],[840211200000,14],[840643200000,14],[840729600000,14.25],[840816000000,13.8125],[841248000000,14.25],[841334400000,13.6875],[841420800000,12.5],[841852800000,12],[841939200000,12.75],[842025600000,12.5],[842371200000,12.625],[842457600000,12.5],[842544000000,12.25],[842630400000,12.25],[842976000000,11.5],[843062400000,12.25],[843148800000,11.875],[843235200000,11.75],[843580800000,11.5],[843667200000,11.75],[843753600000,12.25],[843840000000,13.3125],[844185600000,12.625],[844358400000,12.375],[844444800000,12.3125],[844876800000,12.375],[844963200000,12.5],[845049600000,13],[845481600000,13],[845568000000,13],[845654400000,12.875],[846086400000,12.375],[846172800000,11.875],[846259200000,10.875],[846691200000,10.5],[846777600000,9.75],[846864000000,9.5],[847209600000,10.625],[847296000000,11.25],[847382400000,12.875],[847468800000,14.375],[847814400000,14.0625],[847900800000,15],[847987200000,14.625],[848073600000,14.5],[848419200000,14.5],[848505600000,14.375],[848592000000,12],[848678400000,13],[849024000000,15],[849110400000,14.25],[849196800000,13.25],[852220800000,15.880000114441],[852307200000,17],[852566400000,17.5],[852652800000,17.879999160767],[852739200000,18],[852825600000,18.5],[852912000000,18.5],[853171200000,18.5],[853257600000,18],[853344000000,18.379999160767],[853430400000,18.629999160767],[853516800000,18.5],[853776000000,19.75],[853862400000,19.75],[853948800000,19],[854035200000,18.5],[854121600000,18],[854380800000,16.690000534058],[854467200000,17],[854553600000,16.629999160767],[854640000000,16.879999160767],[854726400000,17.379999160767],[854985600000,17.309999465942],[855072000000,17.379999160767],[855158400000,16.879999160767],[855244800000,16.879999160767],[855331200000,17.129999160767],[855590400000,16.629999160767],[855676800000,15.75],[855763200000,16.75],[855849600000,18.879999160767],[855936000000,18.379999160767],[856281600000,17.379999160767],[856368000000,17.75],[856454400000,17.75],[856540800000,18],[856800000000,17.75],[856886400000,18.129999160767],[856972800000,19.190000534058],[857059200000,19],[857145600000,18.379999160767],[857404800000,18.5],[857491200000,18.879999160767],[857577600000,19.75],[857664000000,19.629999160767],[857750400000,19.25],[858009600000,19.129999160767],[858096000000,18.379999160767],[858182400000,18.25],[858268800000,17.75],[858355200000,17],[858614400000,15.5],[858700800000,15.880000114441],[858787200000,14.75],[858873600000,15.630000114441],[858960000000,15.630000114441],[859219200000,15.380000114441],[859305600000,15.75],[859392000000,17.379999160767],[859478400000,16.309999465942],[859824000000,14.880000114441],[859910400000,15.380000114441],[859996800000,13.880000114441],[860083200000,14],[860169600000,15.130000114441],[860428800000,16.5],[860515200000,16.129999160767],[860601600000,15],[860688000000,15.5],[860774400000,15.75],[861033600000,15.130000114441],[861120000000,14.880000114441],[861206400000,13.75],[861292800000,14.380000114441],[861379200000,13.880000114441],[861638400000,13],[861724800000,12.75],[861811200000,12.380000114441],[861897600000,14],[861984000000,14],[862243200000,14],[862329600000,13.5],[862416000000,13.630000114441],[862502400000,14.130000114441],[862588800000,14.939999580383],[862848000000,15.5],[862934400000,16.25],[863020800000,16],[863107200000,16.25],[863193600000,16.25],[863452800000,16.75],[863539200000,16.25],[863625600000,16.25],[863712000000,17.129999160767],[863798400000,17.129999160767],[864057600000,17.5],[864144000000,17.5],[864230400000,17.629999160767],[864316800000,17.190000534058],[864403200000,17.129999160767],[864748800000,17.5],[864835200000,17.25],[864921600000,17.440000534058],[865008000000,17.25],[865267200000,17.25],[865353600000,17.059999465942],[865440000000,16.879999160767],[865526400000,17.5],[865612800000,18.629999160767],[865872000000,18.75],[865958400000,18.379999160767],[866044800000,17.75],[866131200000,17.75],[866217600000,17.879999160767],[866476800000,17.5],[866563200000,17.379999160767],[866649600000,17.25],[866736000000,17.75],[866822400000,18.25],[867081600000,18.379999160767],[867168000000,18.75],[867254400000,18.879999160767],[867340800000,18.940000534058],[867427200000,19.5],[867686400000,19.25],[867772800000,20],[867859200000,19.5],[867945600000,20.25],[868291200000,20.25],[868377600000,19.809999465942],[868464000000,20.25],[868550400000,20],[868896000000,23.75],[868982400000,22.879999160767],[869068800000,23],[869155200000,23.879999160767],[869241600000,23],[869500800000,23.879999160767],[869587200000,23.559999465942],[869673600000,23.25],[869760000000,27.5],[869846400000,27.879999160767],[870105600000,26.879999160767],[870192000000,26.129999160767],[870278400000,25.5],[870364800000,27.5],[870451200000,27.129999160767],[870710400000,27],[870796800000,27.379999160767],[870883200000,29.5],[870969600000,30.879999160767],[871056000000,29.379999160767],[871315200000,29.25],[871401600000,28.379999160767],[871488000000,31.129999160767],[871574400000,30.629999160767],[871660800000,28.879999160767],[871920000000,29.5],[872006400000,29.809999465942],[872092800000,32.5],[872179200000,36.75],[872265600000,36.5],[872524800000,38.75],[872611200000,37.880001068115],[872697600000,35.75],[872784000000,34.25],[872870400000,35],[873216000000,36.25],[873302400000,34.630001068115],[873388800000,34.75],[873475200000,35.5],[873734400000,33.630001068115],[873820800000,32.880001068115],[873907200000,32.75],[873993600000,34.880001068115],[874080000000,34.880001068115],[874339200000,33.5],[874425600000,34.380001068115],[874512000000,36.75],[874598400000,37.380001068115],[874684800000,38],[874944000000,37.880001068115],[875030400000,37.130001068115],[875116800000,36.5],[875203200000,35.5],[875289600000,37.130001068115],[875548800000,38.25],[875635200000,38.380001068115],[875721600000,37.630001068115],[875808000000,37.25],[875894400000,37.25],[876153600000,35.25],[876240000000,35.380001068115],[876326400000,36.130001068115],[876412800000,38.380001068115],[876499200000,38.5],[876758400000,39.75],[876844800000,37.880001068115],[876931200000,39.75],[877017600000,37.630001068115],[877104000000,32.880001068115],[877363200000,32.5],[877449600000,35],[877536000000,33.5],[877622400000,32.25],[877708800000,26],[877968000000,22.5],[878054400000,27],[878140800000,23.379999160767],[878227200000,21],[878313600000,22.190000534058],[878572800000,24.690000534058],[878659200000,25.25],[878745600000,24.629999160767],[878832000000,23.409999847412],[878918400000,22.5],[879177600000,22.5],[879264000000,22.5],[879350400000,21.25],[879436800000,19.129999160767],[879523200000,21.879999160767],[879782400000,23.129999160767],[879868800000,22.379999160767],[879955200000,20.879999160767],[880041600000,21.5],[880128000000,21.629999160767],[880387200000,20],[880473600000,21.5],[880560000000,21.25],[880732800000,21.25],[880992000000,22.690000534058],[881078400000,20.5],[881164800000,19.75],[881251200000,19.379999160767],[881337600000,19.129999160767],[881596800000,19.190000534058],[881683200000,18.809999465942],[881769600000,16.879999160767],[881856000000,14.939999580383],[881942400000,12.880000114441],[882201600000,14.380000114441],[882288000000,15.380000114441],[882374400000,15.939999580383],[882460800000,15.689999580383],[882547200000,17.25],[882806400000,16.629999160767],[882892800000,16.719999313354],[882979200000,16.75],[883152000000,17],[883411200000,17.129999160767],[883497600000,17.059999465942],[883584000000,18.129999160767],[883756800000,17.940000534058],[884016000000,18],[884102400000,16.75],[884188800000,16.629999160767],[884275200000,16.440000534058],[884361600000,14.810000419617],[884620800000,16],[884707200000,16.75],[884793600000,17],[884880000000,17.5],[884966400000,16.5],[885312000000,15],[885398400000,16.25],[885484800000,15.25],[885571200000,14.880000114441],[885830400000,14.75],[885916800000,14.689999580383],[886003200000,15],[886089600000,15.939999580383],[886176000000,16.25],[886435200000,16.309999465942],[886521600000,17],[886608000000,17.5],[886694400000,16.809999465942],[886780800000,17],[887040000000,16],[887126400000,17],[887212800000,17.379999160767],[887299200000,17.629999160767],[887385600000,16.879999160767],[887731200000,16.75],[887817600000,17.25],[887904000000,17.25],[887990400000,17.25],[888249600000,17.129999160767],[888336000000,17.25],[888422400000,18.25],[888508800000,18.129999160767],[888595200000,17.690000534058],[888854400000,17.379999160767],[888940800000,16.5],[889027200000,15.939999580383],[889113600000,15.560000419617],[889200000000,15.439999580383],[889459200000,14.810000419617],[889545600000,15.060000419617],[889632000000,15.25],[889718400000,15.060000419617],[889804800000,15],[890064000000,14.25],[890150400000,15.439999580383],[890236800000,14.380000114441],[890323200000,14.25],[890409600000,14.5],[890668800000,14.689999580383],[890755200000,15.880000114441],[890841600000,15.5],[890928000000,15.380000114441],[891014400000,15.5],[891273600000,15.5],[891360000000,15.75],[891446400000,15.630000114441],[891532800000,15.5],[891619200000,15.189999580383],[891878400000,14.75],[891964800000,13.880000114441],[892051200000,13.689999580383],[892137600000,13.630000114441],[892483200000,13.310000419617],[892569600000,13.380000114441],[892656000000,13.75],[892742400000,13.25],[892828800000,14.880000114441],[893088000000,15.25],[893174400000,15.5],[893260800000,16.629999160767],[893347200000,16.629999160767],[893433600000,16.379999160767],[893692800000,15.75],[893779200000,15.25],[893865600000,15.380000114441],[893952000000,15.130000114441],[894038400000,15.689999580383],[894297600000,15.630000114441],[894384000000,15.880000114441],[894470400000,15.75],[894556800000,15.5],[894643200000,15.439999580383],[894902400000,15.25],[894988800000,15.5],[895075200000,15],[895161600000,14.75],[895248000000,14.939999580383],[895507200000,14.630000114441],[895593600000,14.630000114441],[895766400000,14.380000114441],[895852800000,14.189999580383],[896198400000,13.060000419617],[896284800000,13],[896371200000,13],[896457600000,12.880000114441],[896716800000,12.630000114441],[896803200000,12.689999580383],[896889600000,12.630000114441],[896976000000,12.810000419617],[897062400000,13.560000419617],[897321600000,13.5],[897408000000,13.380000114441],[897580800000,12],[897667200000,11.880000114441],[897926400000,11.5],[898012800000,11.810000419617],[898099200000,12.439999580383],[898185600000,12.130000114441],[898272000000,12.25],[898531200000,12.25],[898617600000,12.25],[898704000000,11.880000114441],[898790400000,12.380000114441],[898876800000,11.810000419617],[899136000000,12.939999580383],[899222400000,13],[899308800000,12.75],[899395200000,12.060000419617],[899740800000,11.75],[899827200000,11.630000114441],[899913600000,11.630000114441],[900000000000,11.5],[900086400000,11],[900345600000,10.630000114441],[900432000000,10],[900518400000,10.630000114441],[900604800000,10.560000419617],[900691200000,10.5],[900950400000,10.25],[901036800000,10.25],[901123200000,10.25],[901209600000,10.5],[901296000000,9.875],[901555200000,9.875],[901641600000,10.380000114441],[901728000000,10],[901814400000,9.625],[901900800000,9.9379997253418],[902160000000,9.625],[902246400000,8.625],[902332800000,8.625],[902419200000,9.375],[902505600000,10.380000114441],[902764800000,10],[902851200000,10.060000419617],[902937600000,10.060000419617],[903024000000,9.25],[903110400000,9],[903369600000,9],[903456000000,10.25],[903542400000,10.25],[903628800000,9.75],[903715200000,9.5],[903974400000,9.375],[904060800000,9.1879997253418],[904147200000,9.1879997253418],[904233600000,9.125],[904320000000,9],[904579200000,8.25],[904752000000,8.5],[904838400000,8.125],[904924800000,8.25],[905270400000,9],[905356800000,9.125],[905443200000,8.5629997253418],[905529600000,8.25],[905788800000,8.75],[905875200000,8.5],[905961600000,8.375],[906048000000,9],[906134400000,8.875],[906393600000,8.875],[906480000000,9.25],[906566400000,9.5310001373291],[906652800000,9.6879997253418],[906739200000,9.5],[906998400000,10.310000419617],[907084800000,9.9379997253418],[907171200000,9.9379997253418],[907257600000,9.75],[907344000000,9.625],[907603200000,9.5],[907689600000,9.8129997253418],[907776000000,9],[907862400000,8.375],[907948800000,8.625],[908208000000,8.5629997253418],[908294400000,8.6879997253418],[908380800000,8.875],[908467200000,9.0629997253418],[908553600000,9.25],[908812800000,9.875],[908899200000,10.5],[908985600000,10.75],[909072000000,13.380000114441],[909158400000,13],[909417600000,12.75],[909504000000,11.380000114441],[909590400000,11.380000114441],[909676800000,11.810000419617],[909763200000,12.25],[910022400000,12.630000114441],[910108800000,12.380000114441],[910195200000,13],[910281600000,12.25],[910368000000,13.130000114441],[910627200000,13.380000114441],[910713600000,13.130000114441],[910800000000,13.470000267029],[910886400000,13.689999580383],[910972800000,14],[911232000000,12.810000419617],[911318400000,12.880000114441],[911404800000,13.630000114441],[911491200000,13.25],[911577600000,14.25],[911836800000,17.379999160767],[911923200000,16.5],[912182400000,16.379999160767],[912441600000,16],[912528000000,15.380000114441],[912614400000,16.379999160767],[912700800000,16],[912787200000,16.940000534058],[913046400000,16.75],[913132800000,17],[913219200000,17],[913305600000,16],[913392000000,15.380000114441],[913651200000,14.630000114441],[913737600000,14.75],[913824000000,15],[913910400000,15.25],[913996800000,15.630000114441],[914256000000,15.939999580383],[914342400000,16],[914428800000,15.5],[914515200000,15],[914860800000,15.060000419617],[914947200000,14.880000114441],[915120000000,14.630000114441],[915465600000,14.630000114441],[915552000000,15.75],[915638400000,17.440000534058],[915724800000,17.129999160767],[915811200000,17.129999160767],[916070400000,18.5],[916156800000,18.75],[916243200000,17.940000534058],[916329600000,17.440000534058],[916416000000,18],[916761600000,17.940000534058],[916848000000,18.129999160767],[916934400000,18.129999160767],[917020800000,17.879999160767],[917280000000,17.059999465942],[917366400000,20.129999160767],[917452800000,20],[917539200000,21],[917625600000,24.059999465942],[917884800000,24],[917971200000,23],[918057600000,23.379999160767],[918144000000,24],[918230400000,25],[918489600000,25.5],[918576000000,25],[918662400000,23.75],[918748800000,25.629999160767],[918835200000,24.25],[919180800000,23.879999160767],[919267200000,24.5],[919353600000,24],[919440000000,24.629999160767],[919699200000,25.5],[919785600000,25.379999160767],[919872000000,25.75],[919958400000,24.379999160767],[920044800000,21.879999160767],[920304000000,23],[920390400000,21.75],[920476800000,21.379999160767],[920563200000,21.379999160767],[920649600000,22],[920908800000,21.879999160767],[920995200000,22],[921081600000,21.629999160767],[921168000000,21.25],[921254400000,20.129999160767],[921513600000,20.129999160767],[921600000000,20.129999160767],[921686400000,21.379999160767],[921772800000,22.379999160767],[921859200000,22.379999160767],[922118400000,22.5],[922204800000,21],[922291200000,20.75],[922377600000,21.5],[922464000000,20.75],[922723200000,21.129999160767],[922809600000,22.629999160767],[922896000000,22.379999160767],[922982400000,22.629999160767],[923328000000,23],[923414400000,23.379999160767],[923500800000,22.309999465942],[923587200000,22.129999160767],[923673600000,23.559999465942],[923932800000,22.879999160767],[924019200000,24],[924105600000,24],[924192000000,24.879999160767],[924278400000,26],[924537600000,23.879999160767],[924624000000,25.629999160767],[924710400000,27.25],[924796800000,27],[924883200000,27.379999160767],[925142400000,27.879999160767],[925228800000,25.75],[925315200000,19.629999160767],[925401600000,20.879999160767],[925488000000,21.5],[925747200000,21],[925833600000,20.629999160767],[925920000000,21],[926006400000,21.629999160767],[926092800000,21.879999160767],[926352000000,21.879999160767],[926438400000,22],[926524800000,22.629999160767],[926611200000,21.879999160767],[926697600000,21.879999160767],[926956800000,21.25],[927043200000,21.879999160767],[927129600000,22.940000534058],[927216000000,21.629999160767],[927302400000,21.129999160767],[927561600000,19.629999160767],[927648000000,19.25],[927734400000,18.25],[927820800000,17.879999160767],[927907200000,18.5],[928252800000,19],[928339200000,19.5],[928425600000,20.5],[928512000000,20.879999160767],[928771200000,21.629999160767],[928857600000,20.379999160767],[928944000000,22.629999160767],[929030400000,25.379999160767],[929116800000,25],[929376000000,25.75],[929462400000,25.629999160767],[929548800000,25.879999160767],[929635200000,25.75],[929721600000,26.379999160767],[929980800000,26.25],[930067200000,27.25],[930153600000,27.129999160767],[930240000000,27.129999160767],[930326400000,25.059999465942],[930585600000,26.629999160767],[930672000000,26.629999160767],[930758400000,27.059999465942],[930844800000,26.75],[930931200000,26.690000534058],[931276800000,26],[931363200000,27],[931449600000,27.879999160767],[931536000000,28.629999160767],[931795200000,27.75],[931881600000,27.190000534058],[931968000000,29],[932054400000,29.879999160767],[932140800000,30.25],[932400000000,29.690000534058],[932486400000,28.879999160767],[932572800000,27.879999160767],[932659200000,26.5],[932745600000,25.75],[933004800000,24.75],[933091200000,27.379999160767],[933177600000,26.940000534058],[933264000000,25],[933350400000,27.129999160767],[933609600000,27.25],[933696000000,26.940000534058],[933782400000,27.129999160767],[933868800000,26.809999465942],[933955200000,25.75],[934214400000,26.379999160767],[934300800000,26.25],[934387200000,26.5],[934473600000,25.629999160767],[934560000000,25.25],[934819200000,25.379999160767],[934905600000,24.75],[934992000000,23.879999160767],[935078400000,23.879999160767],[935164800000,23.379999160767],[935424000000,23.379999160767],[935510400000,23.629999160767],[935596800000,25.129999160767],[935683200000,24.690000534058],[935769600000,24.75],[936028800000,23.5],[936115200000,21.75],[936201600000,24],[936288000000,23.879999160767],[936374400000,24.379999160767],[936720000000,25],[936806400000,23.559999465942],[936892800000,23.629999160767],[936979200000,24],[937238400000,20.25],[937324800000,22.129999160767],[937411200000,20.629999160767],[937497600000,21.379999160767],[937584000000,22.309999465942],[937843200000,21.629999160767],[937929600000,20.629999160767],[938016000000,20.5],[938102400000,20.559999465942],[938188800000,19.190000534058],[938448000000,19.629999160767],[938534400000,17.879999160767],[938620800000,18.879999160767],[938707200000,17.559999465942],[938793600000,19],[939052800000,18.190000534058],[939139200000,18.559999465942],[939225600000,18.629999160767],[939312000000,18.379999160767],[939398400000,18.379999160767],[939657600000,18.629999160767],[939744000000,20],[939830400000,19],[939916800000,18.629999160767],[940003200000,19],[940262400000,18.440000534058],[940348800000,17.629999160767],[940435200000,17.75],[940521600000,18.129999160767],[940608000000,18],[940867200000,18.5],[940953600000,18.879999160767],[941040000000,18.559999465942],[941126400000,18.629999160767],[941212800000,19],[941472000000,18],[941558400000,22.879999160767],[941644800000,21.879999160767],[941731200000,22.129999160767],[941817600000,23],[942076800000,24.129999160767],[942163200000,22.940000534058],[942249600000,22.940000534058],[942336000000,23.879999160767],[942422400000,26],[942681600000,27.379999160767],[942768000000,26.5],[942854400000,27],[942940800000,28.059999465942],[943027200000,29.940000534058],[943286400000,29.75],[943372800000,27.309999465942],[943459200000,27.25],[943632000000,27.75],[943891200000,27.809999465942],[943977600000,27.25],[944064000000,25.75],[944150400000,27.25],[944236800000,28],[944496000000,28.75],[944582400000,29.440000534058],[944668800000,28.690000534058],[944755200000,28],[944841600000,28.75],[945100800000,28.690000534058],[945187200000,26],[945273600000,25.129999160767],[945360000000,27.5],[945446400000,26.629999160767],[945705600000,29.129999160767],[945792000000,30.5],[945878400000,32.560001373291],[945964800000,30.75],[946310400000,32.130001068115],[946396800000,32.380001068115],[946483200000,33.25],[946569600000,32.630001068115],[946656000000,32.560001373291],[946915200000,32.380001068115],[947001600000,30.629999160767],[947088000000,30.129999160767],[947174400000,30.25],[947260800000,30.379999160767],[947520000000,31.440000534058],[947606400000,33.25],[947692800000,34.880001068115],[947779200000,38.689998626709],[947865600000,40.630001068115],[948211200000,42.5],[948297600000,46.130001068115],[948384000000,43.130001068115],[948470400000,51.130001068115],[948729600000,51.380001068115],[948816000000,50.880001068115],[948902400000,52.880001068115],[948988800000,54.439998626709],[949075200000,53.5],[949334400000,51],[949420800000,53.970001220703],[949507200000,54],[949593600000,55.380001068115],[949680000000,58],[949939200000,62.25],[950025600000,63.5],[950112000000,64.690002441406],[950198400000,66.809997558594],[950284800000,67.75],[950630400000,58.25],[950716800000,61.189998626709],[950803200000,61.130001068115],[950889600000,60.810001373291],[951235200000,56.380001068115],[951321600000,60.75],[951408000000,62.130001068115],[951494400000,61.75],[951753600000,66.75],[951840000000,72.25],[951926400000,75.379997253418],[952012800000,76.129997253418],[952099200000,74.75],[952358400000,80],[952444800000,78.629997253418],[952531200000,76],[952617600000,79.75],[952704000000,74],[952963200000,73],[953049600000,74.5],[953136000000,70.129997253418],[953222400000,71.379997253418],[953308800000,76.75],[953568000000,69.25],[953654400000,68.879997253418],[953740800000,72.879997253418],[953827200000,73],[953913600000,74.5],[954172800000,72],[954259200000,69.129997253418],[954345600000,66],[954432000000,58.25],[954518400000,62.5],[954777600000,61.439998626709],[954864000000,60.439998626709],[954950400000,62.380001068115],[955036800000,69],[955123200000,71.75],[955382400000,69.690002441406],[955468800000,73.5],[955555200000,71],[955641600000,71.129997253418],[955728000000,62.380001068115],[955987200000,69.25],[956073600000,84.5],[956160000000,85.379997253418],[956246400000,83.379997253418],[956592000000,78.879997253418],[956678400000,88.5],[956764800000,81.75],[956851200000,86.75],[956937600000,89.690002441406],[957196800000,85.75],[957283200000,84.559997558594],[957369600000,80],[957456000000,83.629997253418],[957542400000,84.529998779297],[957801600000,78.379997253418],[957888000000,74.25],[957974400000,69.059997558594],[958060800000,70.5],[958147200000,68],[958406400000,72.379997253418],[958492800000,74],[958579200000,72],[958665600000,66.129997253418],[958752000000,61.5],[959011200000,60],[959097600000,51.630001068115],[959184000000,50.75],[959270400000,47],[959356800000,47.630001068115],[959702400000,50],[959788800000,46.630001068115],[959875200000,52.169998168945],[959961600000,56.380001068115],[960220800000,54.560001373291],[960307200000,53.810001373291],[960393600000,55.5],[960480000000,56.880001068115],[960566400000,58.060001373291],[960825600000,61.75],[960912000000,64.629997253418],[960998400000,61],[961084800000,58.130001068115],[961171200000,58.630001068115],[961430400000,58.310001373291],[961516800000,57],[961603200000,61.5],[961689600000,57.880001068115],[961776000000,56.130001068115],[962035200000,57.200000762939],[962121600000,56.439998626709],[962208000000,58.130001068115],[962294400000,59.380001068115],[962380800000,63.939998626709],[962640000000,61.75],[962812800000,53.5],[962899200000,51.5],[962985600000,55.130001068115],[963244800000,57.25],[963331200000,54.130001068115],[963417600000,61.5],[963504000000,64.25],[963590400000,65.75],[963849600000,68],[963936000000,62.810001373291],[964022400000,59],[964108800000,57.5],[964195200000,56.25],[964454400000,53.75],[964540800000,53.880001068115],[964627200000,51],[964713600000,46],[964800000000,45.5],[965059200000,49.630001068115],[965145600000,47],[965232000000,45.560001373291],[965318400000,40.189998626709],[965404800000,40],[965664000000,38.630001068115],[965750400000,36.130001068115],[965836800000,37.630001068115],[965923200000,35.380001068115],[966009600000,37.880001068115],[966268800000,39.75],[966355200000,41.5],[966441600000,43],[966528000000,45.939998626709],[966614400000,46.630001068115],[966873600000,46.380001068115],[966960000000,50.939998626709],[967046400000,54.310001373291],[967132800000,53.75],[967219200000,52.560001373291],[967478400000,54.560001373291],[967564800000,53.810001373291],[967651200000,52],[967737600000,55.310001373291],[967824000000,57.880001068115],[968169600000,54.439998626709],[968256000000,50.560001373291],[968342400000,51],[968428800000,46.380001068115],[968688000000,46.5],[968774400000,43.979999542236],[968860800000,44.189998626709],[968947200000,45.939998626709],[969033600000,42.630001068115],[969292800000,42.130001068115],[969379200000,46.5],[969465600000,46.810001373291],[969552000000,42.939998626709],[969638400000,38],[969897600000,31],[969984000000,31.879999160767],[970070400000,31.5],[970156800000,34.880001068115],[970243200000,33.130001068115],[970502400000,29.879999160767],[970588800000,26.379999160767],[970675200000,26.809999465942],[970761600000,24.440000534058],[970848000000,24.25],[971107200000,27.940000534058],[971193600000,23.879999160767],[971280000000,24.629999160767],[971366400000,23.129999160767],[971452800000,24.809999465942],[971712000000,22.629999160767],[971798400000,22.129999160767],[971884800000,23.129999160767],[971971200000,24.780000686646],[972057600000,23.379999160767],[972316800000,25.440000534058],[972403200000,22.629999160767],[972489600000,22],[972576000000,24.879999160767],[972662400000,23.389999389648],[972921600000,24.129999160767],[973008000000,26.5],[973094400000,25.629999160767],[973180800000,25.5],[973267200000,25],[973526400000,25.5],[973612800000,24.5],[973699200000,22.940000534058],[973785600000,22.809999465942],[973872000000,20.25],[974131200000,21.129999160767],[974217600000,24.5],[974304000000,27.129999160767],[974390400000,24.940000534058],[974476800000,26.190000534058],[974736000000,24.309999465942],[974822400000,22.879999160767],[974908800000,23.940000534058],[975081600000,25.059999465942],[975340800000,23.379999160767],[975427200000,23.809999465942],[975513600000,23.329999923706],[975600000000,22.639999389648],[975686400000,24.940000534058],[975945600000,24.940000534058],[976032000000,27.940000534058],[976118400000,29.5],[976204800000,27.559999465942],[976291200000,30.940000534058],[976550400000,31.25],[976636800000,28.629999160767],[976723200000,28],[976809600000,26.629999160767],[976896000000,25.629999160767],[977155200000,26.379999160767],[977241600000,25.559999465942],[977328000000,24.409999847412],[977414400000,24.379999160767],[977500800000,25.420000076294],[977932800000,29.5],[978019200000,30.5],[978105600000,28.059999465942],[978451200000,27.559999465942],[978537600000,33.75],[978624000000,33],[978710400000,32.25],[978969600000,30],[979056000000,31.309999465942],[979142400000,28.440000534058],[979228800000,32.630001068115],[979315200000,32.880001068115],[979660800000,32.310001373291],[979747200000,35.060001373291],[979833600000,39.310001373291],[980179200000,36],[980265600000,35.75],[980352000000,34.970001220703],[980438400000,35.630001068115],[980524800000,34.880001068115],[980784000000,34.880001068115],[980870400000,38.439998626709],[980956800000,37.880001068115],[981043200000,36.5],[981129600000,34.130001068115],[981388800000,32.75],[981475200000,32.130001068115],[981561600000,33.130001068115],[981648000000,32.630001068115],[981734400000,31.059999465942],[981993600000,35.25],[982080000000,36.689998626709],[982166400000,38.880001068115],[982252800000,40],[982339200000,39.5],[982684800000,36.75],[982771200000,36.630001068115],[982857600000,36.080001831055],[982944000000,37.130001068115],[983203200000,37.810001373291],[983289600000,37.130001068115],[983376000000,34.5],[983462400000,33.630001068115],[983548800000,34.380001068115],[983808000000,36.130001068115],[983894400000,37.939998626709],[983980800000,38.310001373291],[984067200000,38.220001220703],[984153600000,36.439998626709],[984412800000,35],[984499200000,37.380001068115],[984585600000,37.630001068115],[984672000000,36.630001068115],[984758400000,33.689998626709],[985017600000,33.75],[985104000000,35.130001068115],[985190400000,35],[985276800000,39],[985363200000,43.479999542236],[985622400000,42.380001068115],[985708800000,44.389999389648],[985795200000,42.130001068115],[985881600000,41.560001373291],[985968000000,39.75],[986227200000,36.689998626709],[986313600000,37.310001373291],[986400000000,35.450000762939],[986486400000,40.25],[986572800000,39],[986832000000,37.110000610352],[986918400000,39.959999084473],[987004800000,44.330001831055],[987091200000,50],[987436800000,48.700000762939],[987523200000,47.549999237061],[987609600000,55.990001678467],[987696000000,58.020000457764],[987782400000,56.229999542236],[988041600000,51],[988128000000,51.849998474121],[988214400000,56.119998931885],[988300800000,58.169998168945],[988387200000,61.549999237061],[988646400000,62.610000610352],[988732800000,57.939998626709],[988819200000,56.799999237061],[988905600000,54.049999237061],[988992000000,54.689998626709],[989251200000,51.919998168945],[989337600000,55.349998474121],[989424000000,52.169998168945],[989510400000,54.020000457764],[989596800000,54.580001831055],[989856000000,51.110000610352],[989942400000,51.049999237061],[990028800000,52.720001220703],[990115200000,55.299999237061],[990201600000,53.950000762939],[990460800000,57.169998168945],[990547200000,58.240001678467],[990633600000,53.779998779297],[990720000000,55.049999237061],[990806400000,54],[991152000000,50.75],[991238400000,47.939998626709],[991324800000,49.209999084473],[991411200000,52.880001068115],[991670400000,53.209999084473],[991756800000,55.680000305176],[991843200000,55.169998168945],[991929600000,57.090000152588],[992016000000,56],[992275200000,53.959999084473],[992361600000,54.349998474121],[992448000000,53.819999694824],[992534400000,50.240001678467],[992620800000,50],[992880000000,49.900001525879],[992966400000,47.799999237061],[993052800000,47.979999542236],[993139200000,47.540000915527],[993225600000,48.360000610352],[993484800000,44.009998321533],[993571200000,43.209999084473],[993657600000,43.889999389648],[993744000000,45.380001068115],[993830400000,46.099998474121],[994089600000,45.770000457764],[994176000000,46.330001831055],[994348800000,43.720001220703],[994435200000,41.340000152588],[994694400000,40.580001831055],[994780800000,39.450000762939],[994867200000,40.310001373291],[994953600000,44.509998321533],[995040000000,45.310001373291],[995299200000,40.029998779297],[995385600000,44.409999847412],[995472000000,45],[995558400000,44.060001373291],[995644800000,44.599998474121],[995904000000,45.189998626709],[995990400000,44.549999237061],[996076800000,42.069999694824],[996163200000,46.5],[996249600000,46.319999694824],[996508800000,47.709999084473],[996595200000,47.569999694824],[996681600000,52.229999542236],[996768000000,52.25],[996854400000,51.950000762939],[997113600000,51.189998626709],[997200000000,50.259998321533],[997286400000,48.060001373291],[997372800000,47.5],[997459200000,46.909999847412],[997718400000,47.299999237061],[997804800000,46.900001525879],[997891200000,45.630001068115],[997977600000,44.580001831055],[998064000000,43.099998474121],[998409600000,42.400001525879],[998496000000,45.689998626709],[998582400000,45.150001525879],[998668800000,46.990001678467],[998928000000,47.549999237061],[999014400000,48.150001525879],[999100800000,46.349998474121],[999187200000,44.509998321533],[999273600000,43.349998474121],[999619200000,42.630001068115],[999705600000,41],[999792000000,39.990001678467],[999878400000,38.400001525879],[1000137600000,36.5],[1000742400000,33.869998931885],[1000828800000,32.549999237061],[1000915200000,29.85000038147],[1001001600000,27.530000686646],[1001088000000,28.049999237061],[1001347200000,31.239999771118],[1001520000000,29.110000610352],[1001606400000,27.059999465942],[1001692800000,26.590000152588],[1001952000000,25.219999313354],[1002038400000,25.760000228882],[1002124800000,29.239999771118],[1002211200000,31.700000762939],[1002297600000,31.60000038147],[1002556800000,32.919998168945],[1002643200000,30.819999694824],[1002729600000,32.720001220703],[1002816000000,35.380001068115],[1002902400000,36.669998168945],[1003161600000,34.610000610352],[1003248000000,36.200000762939],[1003334400000,33.330001831055],[1003420800000,32.009998321533],[1003507200000,33.299999237061],[1003766400000,34.389999389648],[1003852800000,33.110000610352],[1003939200000,31.799999237061],[1004025600000,33.889999389648],[1004112000000,34.799999237061],[1004371200000,32.919998168945],[1004457600000,31.459999084473],[1004544000000,32.279998779297],[1004630400000,35.029998779297],[1004716800000,35.189998626709],[1004976000000,35],[1005062400000,35.5],[1005148800000,35.599998474121],[1005235200000,35.310001373291],[1005321600000,34.569999694824],[1005580800000,34.799999237061],[1005667200000,35.490001678467],[1005753600000,35.409999847412],[1005840000000,36.220001220703],[1005926400000,36.310001373291],[1006185600000,36.799999237061],[1006272000000,34.330001831055],[1006358400000,34.479999542236],[1006531200000,35.029998779297],[1006790400000,35.740001678467],[1006876800000,38.900001525879],[1006963200000,37.659999847412],[1007049600000,37.979999542236],[1007136000000,36.75],[1007395200000,36.479999542236],[1007481600000,39.810001373291],[1007568000000,43.130001068115],[1007654400000,43.240001678467],[1007740800000,41.599998474121],[1008000000000,41.029998779297],[1008086400000,41.330001831055],[1008172800000,41],[1008259200000,39.919998168945],[1008345600000,40.25],[1008604800000,41.619998931885],[1008691200000,42.099998474121],[1008777600000,42.950000762939],[1008864000000,41.75],[1008950400000,41.380001068115],[1009209600000,40.430000305176],[1009382400000,41.75],[1009468800000,41.150001525879],[1009555200000,41.020000457764],[1009814400000,40.669998168945],[1009987200000,42],[1010073600000,45.5],[1010160000000,47.5],[1010419200000,47.340000152588],[1010505600000,47.799999237061],[1010592000000,49.189998626709],[1010678400000,48.380001068115],[1010764800000,47.270000457764],[1011024000000,46.759998321533],[1011110400000,46.919998168945],[1011196800000,44.900001525879],[1011283200000,45.560001373291],[1011369600000,44.090000152588],[1011715200000,41.720001220703],[1011801600000,45.139999389648],[1011888000000,45.830001831055],[1011974400000,47.779998779297],[1012233600000,47.909999847412],[1012320000000,46.509998321533],[1012406400000,48.659999847412],[1012492800000,48.930000305176],[1012579200000,47.389999389648],[1012838400000,48.169998168945],[1012924800000,46.299999237061],[1013011200000,46.909999847412],[1013097600000,44.509998321533],[1013184000000,45.889999389648],[1013443200000,46.869998931885],[1013529600000,47],[1013616000000,49.099998474121],[1013702400000,47.889999389648],[1013788800000,46.729999542236],[1014134400000,46.450000762939],[1014220800000,47.270000457764],[1014307200000,44.380001068115],[1014393600000,42.770000457764],[1014652800000,45],[1014739200000,44.029998779297],[1014825600000,44],[1014912000000,43.770000457764],[1014998400000,47.75],[1015257600000,50.479999542236],[1015344000000,51.209999084473],[1015430400000,50.049999237061],[1015516800000,50.099998474121],[1015603200000,50.860000610352],[1015862400000,49.599998474121],[1015948800000,49],[1016035200000,47.950000762939],[1016121600000,48.090000152588],[1016208000000,49],[1016467200000,50.360000610352],[1016553600000,50.5],[1016640000000,47.400001525879],[1016726400000,47.180000305176],[1016812800000,46.110000610352],[1017072000000,44.290000915527],[1017158400000,44.349998474121],[1017244800000,44.319999694824],[1017331200000,45.439998626709],[1017676800000,44.700000762939],[1017763200000,44.200000762939],[1017849600000,42.259998321533],[1017936000000,41.319999694824],[1018022400000,39.779998779297],[1018281600000,37.400001525879],[1018368000000,38.159999847412],[1018454400000,38.619998931885],[1018540800000,38.360000610352],[1018627200000,39.990001678467],[1018886400000,39.529998779297],[1018972800000,42.529998779297],[1019059200000,42.279998779297],[1019145600000,40.669998168945],[1019232000000,39.990001678467],[1019491200000,39.25],[1019577600000,38.560001373291],[1019664000000,36.770000457764],[1019750400000,36.040000915527],[1019836800000,34.099998474121],[1020096000000,34.560001373291],[1020182400000,35.650001525879],[1020268800000,35.389999389648],[1020355200000,33.900001525879],[1020441600000,33.119998931885],[1020700800000,31.909999847412],[1020787200000,32.520000457764],[1020873600000,37.639999389648],[1020960000000,36.430000305176],[1021046400000,34.479999542236],[1021305600000,34.650001525879],[1021392000000,39.549999237061],[1021478400000,38.700000762939],[1021564800000,37.240001678467],[1021651200000,36.099998474121],[1021910400000,34.979999542236],[1021996800000,33.779998779297],[1022083200000,32],[1022169600000,30.85000038147],[1022256000000,29.889999389648],[1022601600000,31.450000762939],[1022688000000,29.549999237061],[1022774400000,29.379999160767],[1022860800000,30.170000076294],[1023120000000,28.909999847412],[1023206400000,29.180000305176],[1023292800000,29],[1023379200000,28.14999961853],[1023465600000,27.780000686646],[1023724800000,28.030000686646],[1023811200000,26.469999313354],[1023897600000,26.809999465942],[1023984000000,25.909999847412],[1024070400000,25.969999313354],[1024329600000,27.35000038147],[1024416000000,27.319999694824],[1024502400000,25.969999313354],[1024588800000,24.549999237061],[1024675200000,24.489999771118],[1024934400000,25],[1025020800000,23.709999084473],[1025107200000,23.85000038147],[1025193600000,24.979999542236],[1025280000000,25.559999465942],[1025539200000,23.670000076294],[1025625600000,22.64999961853],[1025712000000,23.60000038147],[1025884800000,25.760000228882],[1026144000000,24.909999847412],[1026230400000,23.549999237061],[1026316800000,22.700000762939],[1026403200000,22.920000076294],[1026489600000,23],[1026748800000,23.159999847412],[1026835200000,23.049999237061],[1026921600000,22.950000762939],[1027008000000,21],[1027094400000,19.059999465942],[1027353600000,18.129999160767],[1027440000000,16.39999961853],[1027526400000,16.229999542236],[1027612800000,14.979999542236],[1027699200000,16.190000534058],[1027958400000,18.190000534058],[1028044800000,19.700000762939],[1028131200000,19.020000457764],[1028217600000,18.209999084473],[1028304000000,18.290000915527],[1028563200000,18.329999923706],[1028649600000,19.770000457764],[1028736000000,19.680000305176],[1028822400000,19.989999771118],[1028908800000,19.770000457764],[1029168000000,19.559999465942],[1029254400000,18.620000839233],[1029340800000,19.459999084473],[1029427200000,20.479999542236],[1029513600000,21.840000152588],[1029772800000,23.079999923706],[1029859200000,21.549999237061],[1029945600000,23.159999847412],[1030032000000,23.309999465942],[1030118400000,19.569999694824],[1030377600000,19.64999961853],[1030464000000,18.299999237061],[1030550400000,17.469999313354],[1030636800000,17.25],[1030723200000,17.10000038147],[1031068800000,16.510000228882],[1031155200000,16.690000534058],[1031241600000,15.760000228882],[1031328000000,17.25],[1031587200000,16.700000762939],[1031673600000,17.5],[1031760000000,17.420000076294],[1031846400000,16.069999694824],[1031932800000,16.049999237061],[1032192000000,15.159999847412],[1032278400000,14.550000190735],[1032364800000,14.159999847412],[1032451200000,13.340000152588],[1032537600000,12.64999961853],[1032796800000,11.220000267029],[1032883200000,11.619999885559],[1032969600000,12.35000038147],[1033056000000,11.699999809265],[1033142400000,11.930000305176],[1033401600000,11.449999809265],[1033488000000,11.970000267029],[1033574400000,11.510000228882],[1033660800000,11.119999885559],[1033747200000,10.979999542236],[1034006400000,10.390000343323],[1034092800000,9.8900003433228],[1034179200000,8.9519996643066],[1034265600000,9.4200000762939],[1034352000000,10.069999694824],[1034611200000,10.460000038147],[1034697600000,11.949999809265],[1034784000000,10.859999656677],[1034870400000,11.869999885559],[1034956800000,11.960000038147],[1035216000000,12.659999847412],[1035302400000,12.069999694824],[1035388800000,13.260000228882],[1035475200000,13.310000419617],[1035561600000,14.079999923706],[1035820800000,14.409999847412],[1035907200000,14.380000114441],[1035993600000,15.090000152588],[1036080000000,15.289999961853],[1036166400000,14.439999580383],[1036425600000,14.60000038147],[1036512000000,14.489999771118],[1036598400000,15.800000190735],[1036684800000,14.680000305176],[1036771200000,14.460000038147],[1037030400000,13.220000267029],[1037116800000,13.310000419617],[1037203200000,12.430000305176],[1037289600000,13.260000228882],[1037376000000,13.359999656677],[1037635200000,13.279999732971],[1037721600000,12.489999771118],[1037808000000,13.689999580383],[1037894400000,13.689999580383],[1037980800000,13.020000457764],[1038240000000,13.699999809265],[1038326400000,12.970000267029],[1038412800000,14.75],[1038585600000,14.439999580383],[1038844800000,15],[1038931200000,13.949999809265],[1039017600000,13.119999885559],[1039104000000,13.020000457764],[1039190400000,13.060000419617],[1039449600000,11.460000038147],[1039536000000,12.229999542236],[1039622400000,11.909999847412],[1039708800000,11.939999580383],[1039795200000,11.470000267029],[1040054400000,11.979999542236],[1040140800000,11.710000038147],[1040227200000,11.109999656677],[1040313600000,11.029999732971],[1040400000000,10.909999847412],[1040659200000,11.409999847412],[1040745600000,11.25],[1040918400000,11.470000267029],[1041004800000,11.35000038147],[1041264000000,11.239999771118],[1041350400000,11.460000038147],[1041523200000,12.449999809265],[1041609600000,12.390000343323],[1041868800000,13.430000305176],[1041955200000,13.39999961853],[1042041600000,12.619999885559],[1042128000000,12.960000038147],[1042214400000,12.970000267029],[1042473600000,12.810000419617],[1042560000000,12.939999580383],[1042646400000,12.420000076294],[1042732800000,11.880000114441],[1042819200000,11.489999771118],[1043164800000,11.109999656677],[1043251200000,11.039999961853],[1043337600000,11.35000038147],[1043424000000,11.35000038147],[1043683200000,11.159999847412],[1043769600000,11.210000038147],[1043856000000,11.210000038147],[1043942400000,10.520000457764],[1044028800000,10.5],[1044288000000,10.210000038147],[1044374400000,10.279999732971],[1044460800000,9.8599996566772],[1044547200000,10],[1044633600000,9.6899995803833],[1044892800000,10],[1044979200000,9.9300003051758],[1045065600000,9.8999996185303],[1045152000000,9.9899997711182],[1045238400000,10.5],[1045584000000,11.029999732971],[1045670400000,10.779999732971],[1045756800000,10.779999732971],[1045843200000,10.710000038147],[1046102400000,10.439999580383],[1046188800000,10.619999885559],[1046275200000,10],[1046361600000,10.090000152588],[1046448000000,10.119999885559],[1046707200000,9.710000038147],[1046793600000,9.4700002670288],[1046880000000,9.6000003814697],[1046966400000,9.3199996948242],[1047052800000,9.0010004043579],[1047312000000,8.7600002288818],[1047398400000,8.960000038147],[1047484800000,8.8999996185303],[1047571200000,9.4399995803833],[1047657600000,9.289999961853],[1047916800000,9.8500003814697],[1048003200000,9.9700002670288],[1048089600000,9.8809995651245],[1048176000000,10.050000190735],[1048262400000,10.439999580383],[1048521600000,10.25],[1048608000000,10.340000152588],[1048694400000,9.9490003585815],[1048780800000,10.130000114441],[1048867200000,9.9700002670288],[1049126400000,9.6700000762939],[1049212800000,9.6499996185303],[1049299200000,9.8999996185303],[1049385600000,9.3199996948242],[1049472000000,9.0600004196167],[1049731200000,9.25],[1049817600000,8.4499998092651],[1049904000000,8.2600002288818],[1049990400000,7.9190001487732],[1050076800000,7.5910000801086],[1050336000000,7.8000001907349],[1050422400000,7.960000038147],[1050508800000,8.1099996566772],[1050595200000,8.9099998474121],[1050940800000,8.75],[1051027200000,9.0299997329712],[1051113600000,9],[1051200000000,9],[1051286400000,8.710000038147],[1051545600000,8.7600002288818],[1051632000000,8.6999998092651],[1051718400000,8.4700002670288],[1051804800000,8.3900003433228],[1051891200000,8.5],[1052150400000,8.5699996948242],[1052236800000,9.1499996185303],[1052323200000,9.1899995803833],[1052409600000,8.9399995803833],[1052496000000,9.3699998855591],[1052755200000,10.260000228882],[1052841600000,10.060000419617],[1052928000000,10.159999847412],[1053014400000,10.189999580383],[1053100800000,10.14999961853],[1053360000000,9.75],[1053446400000,9.8900003433228],[1053532800000,9.8999996185303],[1053619200000,10.079999923706],[1053705600000,9.9499998092651],[1054051200000,10.670000076294],[1054137600000,10.659999847412],[1054224000000,11.180000305176],[1054310400000,11.89999961853],[1054569600000,11.829999923706],[1054656000000,11.880000114441],[1054742400000,12.539999961853],[1054828800000,12.659999847412],[1054915200000,12.479999542236],[1055174400000,11.590000152588],[1055260800000,11.229999542236],[1055347200000,11.029999732971],[1055433600000,11.341099739075],[1055520000000,10.800000190735],[1055779200000,10.800000190735],[1055865600000,11.050000190735],[1055952000000,11.539999961853],[1056038400000,11.460000038147],[1056124800000,11.140000343323],[1056384000000,10.800000190735],[1056470400000,10.680000305176],[1056556800000,10.85000038147],[1056643200000,11.35000038147],[1056729600000,11.409999847412],[1056988800000,11.340000152588],[1057075200000,11.590000152588],[1057161600000,12.390000343323],[1057248000000,12],[1057593600000,13.409999847412],[1057680000000,14.699999809265],[1057766400000,15.489999771118],[1057852800000,15.229999542236],[1057939200000,15.329999923706],[1058198400000,17.680000305176],[1058284800000,17.959999084473],[1058371200000,17.5],[1058457600000,16.64999961853],[1058544000000,16.690000534058],[1058803200000,16.409999847412],[1058889600000,16.739999771118],[1058976000000,18.190000534058],[1059062400000,19.120000839233],[1059148800000,19.540000915527],[1059408000000,21.39999961853],[1059494400000,20.809999465942],[1059580800000,18.719999313354],[1059667200000,19.25],[1059753600000,19.389999389648],[1060012800000,19.25],[1060099200000,18.909999847412],[1060185600000,18.260000228882],[1060272000000,18.200000762939],[1060358400000,17.540000915527],[1060617600000,18],[1060704000000,18.200000762939],[1060790400000,20.379999160767],[1060876800000,20.299999237061],[1060963200000,20.569999694824],[1061222400000,22.579999923706],[1061308800000,22.930000305176],[1061395200000,23.809999465942],[1061481600000,24.809999465942],[1061568000000,24.420000076294],[1061827200000,23.309999465942],[1061913600000,23.389999389648],[1062000000000,24.510000228882],[1062086400000,24.819999694824],[1062172800000,24.450000762939],[1062518400000,25.479999542236],[1062604800000,25.60000038147],[1062691200000,26.360000610352],[1062777600000,26.89999961853],[1063036800000,27.680000305176],[1063123200000,27.239999771118],[1063209600000,25.979999542236],[1063296000000,25.709999084473],[1063382400000,25.139999389648],[1063641600000,24.389999389648],[1063728000000,25.64999961853],[1063814400000,25.450000762939],[1063900800000,25.209999084473],[1063987200000,25.079999923706],[1064246400000,23.610000610352],[1064332800000,23.85000038147],[1064419200000,22.10000038147],[1064505600000,21.309999465942],[1064592000000,20.940000534058],[1064851200000,22.129999160767],[1064937600000,20.89999961853],[1065024000000,20.700000762939],[1065110400000,21.090000152588],[1065196800000,23.190000534058],[1065456000000,23],[1065542400000,24.200000762939],[1065628800000,23.129999160767],[1065715200000,23.559999465942],[1065801600000,22.950000762939],[1066060800000,23.64999961853],[1066147200000,24.229999542236],[1066233600000,24.159999847412],[1066320000000,24.299999237061],[1066406400000,23.75],[1066665600000,23.510000228882],[1066752000000,25.110000610352],[1066838400000,24.420999526978],[1066924800000,23.239999771118],[1067011200000,22.790000915527],[1067270400000,23.530000686646],[1067356800000,25.770000457764],[1067443200000,25.959999084473],[1067529600000,27.010000228882],[1067616000000,24.930000305176],[1067875200000,26.780000686646],[1067961600000,26.270000457764],[1068048000000,26.540000915527],[1068134400000,27.219999313354],[1068220800000,26.469999313354],[1068480000000,25.10000038147],[1068566400000,24.85000038147],[1068652800000,26.569999694824],[1068739200000,26.469999313354],[1068825600000,25.219999313354],[1069084800000,25.10000038147],[1069171200000,25.280000686646],[1069257600000,24.469999313354],[1069344000000,23.25],[1069430400000,23.510000228882],[1069689600000,23.819999694824],[1069776000000,24.090000152588],[1069862400000,24.040000915527],[1070035200000,24.379999160767],[1070294400000,24.020000457764],[1070380800000,24.040000915527],[1070467200000,22.739999771118],[1070553600000,21.989999771118],[1070640000000,21.319999694824],[1070899200000,21.340000152588],[1070985600000,20.620000839233],[1071072000000,19.559999465942],[1071158400000,20.590000152588],[1071244800000,21.819999694824],[1071504000000,20.170000076294],[1071590400000,20.680000305176],[1071676800000,20.309999465942],[1071763200000,21.64999961853],[1071849600000,22.229999542236],[1072108800000,22.60000038147],[1072195200000,22.700000762939],[1072281600000,22.950000762939],[1072454400000,23.25],[1072713600000,23.909999847412],[1072800000000,24.389999389648],[1072886400000,23.739999771118],[1073059200000,24.25],[1073318400000,25.799999237061],[1073404800000,25.670000076294],[1073491200000,26],[1073577600000,26.10000038147],[1073664000000,25.440000534058],[1073923200000,26.190000534058],[1074009600000,25.709999084473],[1074096000000,25.360000610352],[1074182400000,25.10000038147],[1074268800000,25.950000762939],[1074614400000,27.299999237061],[1074700800000,26.549999237061],[1074787200000,25.659999847412],[1074873600000,25.85000038147],[1075132800000,25.5],[1075219200000,26.10000038147],[1075305600000,24.780000686646],[1075392000000,24.14999961853],[1075478400000,24.909999847412],[1075737600000,23.809999465942],[1075824000000,23.040000915527],[1075910400000,21.739999771118],[1075996800000,22.049999237061],[1076083200000,23.25],[1076342400000,23.170000076294],[1076428800000,23.030000686646],[1076515200000,23.430000305176],[1076601600000,22.579999923706],[1076688000000,22],[1077033600000,22.409999847412],[1077120000000,22.280000686646],[1077206400000,21.816999435425],[1077292800000,21.25],[1077552000000,20.583000183105],[1077638400000,19.959999084473],[1077724800000,20.799999237061],[1077811200000,21.209999084473],[1077897600000,21.170000076294],[1078156800000,21.549999237061],[1078243200000,21.440000534058],[1078329600000,21.10000038147],[1078416000000,21.239999771118],[1078502400000,20.200000762939],[1078761600000,19.290000915527],[1078848000000,18.680000305176],[1078934400000,18.559999465942],[1079020800000,18.440000534058],[1079107200000,19.659999847412],[1079366400000,18.430000305176],[1079452800000,18.579999923706],[1079539200000,19.159999847412],[1079625600000,18.569999694824],[1079712000000,18.35000038147],[1079971200000,18.030000686646],[1080057600000,17.799999237061],[1080144000000,19.040000915527],[1080230400000,20.379999160767],[1080316800000,19.809999465942],[1080576000000,20.420000076294],[1080662400000,20.719999313354],[1080748800000,21.040000915527],[1080835200000,20.959999084473],[1080921600000,22.659999847412],[1081180800000,23.010000228882],[1081267200000,22.170000076294],[1081353600000,22.370000839233],[1081440000000,22.39999961853],[1081785600000,22.590000152588],[1081872000000,21.739999771118],[1081958400000,21.469999313354],[1082044800000,20.180000305176],[1082131200000,19.129999160767],[1082390400000,19.700000762939],[1082476800000,18.639999389648],[1082563200000,18.809999465942],[1082649600000,18.049999237061],[1082736000000,19.370000839233],[1082995200000,19.190000534058],[1083081600000,18.620000839233],[1083168000000,17.739999771118],[1083254400000,16.690000534058],[1083340800000,16.690000534058],[1083600000000,16.5],[1083686400000,16.909999847412],[1083772800000,17.209999084473],[1083859200000,17.010000228882],[1083945600000,16.989999771118],[1084204800000,16.680000305176],[1084291200000,17.760000228882],[1084377600000,17.440000534058],[1084464000000,16.920000076294],[1084550400000,16.530000686646],[1084809600000,16.510000228882],[1084896000000,16.840000152588],[1084982400000,17.170000076294],[1085068800000,17.280000686646],[1085155200000,17.639999389648],[1085414400000,18.069999694824],[1085500800000,18.950000762939],[1085587200000,19.229999542236],[1085673600000,20.010000228882],[1085760000000,20.620000839233],[1086105600000,20.459999084473],[1086192000000,19.39999961853],[1086278400000,18.35000038147],[1086364800000,18.909999847412],[1086624000000,19.60000038147],[1086710400000,19.209999084473],[1086796800000,18.719999313354],[1086883200000,18.590000152588],[1087228800000,17.85000038147],[1087315200000,18.280000686646],[1087401600000,18.040000915527],[1087488000000,17.409999847412],[1087574400000,17.379999160767],[1087833600000,17.319999694824],[1087920000000,18.159999847412],[1088006400000,18.5],[1088092800000,18],[1088179200000,19.010000228882],[1088438400000,19.260000228882],[1088524800000,19.670000076294],[1088611200000,20.14999961853],[1088697600000,18.719999313354],[1088784000000,18.450000762939],[1089129600000,17.280000686646],[1089216000000,17.319999694824],[1089302400000,17.489999771118],[1089388800000,17.979999542236],[1089648000000,17.25],[1089734400000,17.030000686646],[1089820800000,15.89999961853],[1089907200000,15.805000305176],[1089993600000,15.664999961853],[1090252800000,15.800000190735],[1090339200000,16.39999961853],[1090425600000,15.25],[1090512000000,15.239999771118],[1090598400000,14.689999580383],[1090857600000,14.590000152588],[1090944000000,15.189999580383],[1091030400000,13.520000457764],[1091116800000,13.890000343323],[1091203200000,14.409999847412],[1091462400000,13.859999656677],[1091548800000,13.25],[1091635200000,13.199999809265],[1091721600000,13.119999885559],[1091808000000,12.60000038147],[1092067200000,12.609999656677],[1092153600000,12.979999542236],[1092240000000,12.130000114441],[1092326400000,11.770000457764],[1092412800000,11.619999885559],[1092672000000,11.970000267029],[1092758400000,12.39999961853],[1092844800000,13.539999961853],[1092931200000,13.10000038147],[1093017600000,13.520000457764],[1093276800000,13.560000419617],[1093363200000,13.060000419617],[1093449600000,13.25],[1093536000000,12.729999542236],[1093622400000,12.979999542236],[1093881600000,12.689999580383],[1093968000000,12.430000305176],[1094054400000,12.449999809265],[1094140800000,12.5],[1094227200000,12.119999885559],[1094572800000,12.199999809265],[1094659200000,11.939999580383],[1094745600000,13.029999732971],[1094832000000,13.829999923706],[1095091200000,14.369999885559],[1095177600000,14.380000114441],[1095264000000,13.949999809265],[1095350400000,14.25],[1095436800000,14.300000190735],[1095696000000,14.890000343323],[1095782400000,14.939999580383],[1095868800000,14.340000152588],[1095955200000,14.159999847412],[1096041600000,13.619999885559],[1096300800000,13.430000305176],[1096387200000,13.569999694824],[1096473600000,14.029999732971],[1096560000000,14.14999961853],[1096646400000,14.939999580383],[1096905600000,15.390000343323],[1096992000000,15.260000228882],[1097078400000,15.449999809265],[1097164800000,14.989999771118],[1097251200000,14.279999732971],[1097510400000,14.5],[1097596800000,14.409999847412],[1097683200000,14.5],[1097769600000,13.739999771118],[1097856000000,13.479999542236],[1098115200000,13.829999923706],[1098201600000,13.869999885559],[1098288000000,13.89999961853],[1098374400000,14.439999580383],[1098460800000,13.75],[1098720000000,13.949999809265],[1098806400000,13.680000305176],[1098892800000,14.300000190735],[1098979200000,14.39999961853],[1099065600000,14.880000114441],[1099324800000,15.079999923706],[1099411200000,14.729999542236],[1099497600000,14.449999809265],[1099584000000,14.319999694824],[1099670400000,14.619999885559],[1099929600000,14.229999542236],[1100016000000,14.119999885559],[1100102400000,13.939999580383],[1100188800000,14.210000038147],[1100275200000,14.380000114441],[1100534400000,15.050000190735],[1100620800000,15.300000190735],[1100707200000,15.890000343323],[1100793600000,16.010000228882],[1100880000000,15.199999809265],[1101139200000,15.520000457764],[1101225600000,15.569999694824],[1101312000000,15.630000114441],[1101484800000,15.550000190735],[1101744000000,15.539999961853],[1101830400000,15.35000038147],[1101916800000,16],[1102003200000,17.110000610352],[1102089600000,17.89999961853],[1102348800000,17.879999160767],[1102435200000,17.409999847412],[1102521600000,17.180000305176],[1102608000000,17.030000686646],[1102694400000,17.440000534058],[1102953600000,17.239999771118],[1103040000000,17.979999542236],[1103126400000,18.260000228882],[1103212800000,17.639999389648],[1103299200000,17.85000038147],[1103558400000,17.219999313354],[1103644800000,17.5],[1103731200000,17.409999847412],[1103817600000,17.639999389648],[1104163200000,17.290000915527],[1104249600000,17.579999923706],[1104336000000,17.569999694824],[1104422400000,17.530000686646],[1104508800000,17.219999313354],[1104768000000,17.030000686646],[1104854400000,16.270000457764],[1104940800000,15.680000305176],[1105027200000,15.439999580383],[1105113600000,15.310000419617],[1105372800000,15.050000190735],[1105459200000,14.640000343323],[1105545600000,15.010000228882],[1105632000000,14.880000114441],[1105718400000,15.279999732971],[1106064000000,15.635000228882],[1106150400000,15.140000343323],[1106236800000,14.670000076294],[1106323200000,14.479999542236],[1106582400000,14.380000114441],[1106668800000,14.720000267029],[1106755200000,15.25],[1106841600000,15.539999961853],[1106928000000,15.25],[1107187200000,15.289999961853],[1107273600000,15.810000419617],[1107360000000,16.190000534058],[1107446400000,16.069999694824],[1107532800000,17.299999237061],[1107792000000,17.040000915527],[1107878400000,17.690000534058],[1107964800000,17.204999923706],[1108051200000,17.329999923706],[1108137600000,18.219999313354],[1108396800000,17.85000038147],[1108483200000,18.25],[1108569600000,18.610000610352],[1108656000000,18],[1108742400000,18.219999313354],[1109088000000,17.860000610352],[1109174400000,17.469999313354],[1109260800000,18.180000305176],[1109347200000,18.729999542236],[1109606400000,18.110000610352],[1109692800000,18.469999313354],[1109779200000,17.879999160767],[1109865600000,17.579999923706],[1109952000000,17.5],[1110211200000,17.5],[1110297600000,16.920000076294],[1110384000000,16.639999389648],[1110470400000,16.450000762939],[1110556800000,15.949999809265],[1110816000000,16.059999465942],[1110902400000,15.710000038147],[1110988800000,15.560000419617],[1111075200000,15.670000076294],[1111161600000,15.289999961853],[1111420800000,15.300000190735],[1111507200000,15.050000190735],[1111593600000,15.039999961853],[1111680000000,15.060000419617],[1112025600000,14.920000076294],[1112112000000,14.510000228882],[1112198400000,15.159999847412],[1112284800000,15.180000305176],[1112371200000,14.810000419617],[1112630400000,14.770000457764],[1112716800000,14.579999923706],[1112803200000,14.479999542236],[1112889600000,14.829999923706],[1112976000000,14.715000152588],[1113235200000,14.720000267029],[1113321600000,14.739999771118],[1113408000000,13.829999923706],[1113494400000,13.640000343323],[1113580800000,13.180000305176],[1113840000000,13.180000305176],[1113926400000,13.869999885559],[1114012800000,13.329999923706],[1114099200000,14],[1114185600000,13.689999580383],[1114444800000,13.659999847412],[1114531200000,13.210000038147],[1114617600000,13.279999732971],[1114704000000,12.859999656677],[1114790400000,12.859999656677],[1115049600000,12.979999542236],[1115136000000,13.699999809265],[1115222400000,13.789999961853],[1115308800000,13.569999694824],[1115395200000,13.489999771118],[1115654400000,14],[1115740800000,13.60000038147],[1115827200000,13.930000305176],[1115913600000,13.85000038147],[1116000000000,14.25],[1116259200000,14.439999580383],[1116345600000,14.590000152588],[1116432000000,14.300000190735],[1116518400000,14.420000076294],[1116604800000,14.340000152588],[1116864000000,14.449999809265],[1116950400000,14.369999885559],[1117036800000,14.340000152588],[1117123200000,14.920000076294],[1117209600000,15.060000419617],[1117555200000,15.069999694824],[1117641600000,15.449999809265],[1117728000000,15.60000038147],[1117814400000,15.210000038147],[1118073600000,14.989999771118],[1118160000000,15.189999580383],[1118246400000,15.260000228882],[1118332800000,15.640000343323],[1118419200000,15.770000457764],[1118678400000,15.670000076294],[1118764800000,15.75],[1118851200000,16],[1118937600000,16.049999237061],[1119024000000,16.209999084473],[1119283200000,16.030000686646],[1119369600000,16.170000076294],[1119456000000,16.120000839233],[1119542400000,15.989999771118],[1119628800000,15.199999809265],[1119888000000,14.810000419617],[1119974400000,15.199999809265],[1120060800000,15.050000190735],[1120147200000,14.85000038147],[1120233600000,14.840000152588],[1120579200000,15.25],[1120665600000,15.35000038147],[1120752000000,15.119999885559],[1120838400000,15.590000152588],[1121097600000,15.310000419617],[1121184000000,15.359999656677],[1121270400000,15.199999809265],[1121356800000,15.479999542236],[1121443200000,15.430000305176],[1121702400000,15.14999961853],[1121788800000,15.640000343323],[1121875200000,16.270000457764],[1121961600000,16.290000915527],[1122048000000,16.420000076294],[1122307200000,16.440000534058],[1122393600000,16.479999542236],[1122480000000,16.450000762939],[1122566400000,16.430000305176],[1122652800000,16.60000038147],[1122912000000,16.60000038147],[1122998400000,16.290000915527],[1123084800000,16.229999542236],[1123171200000,15.619999885559],[1123257600000,15.64999961853],[1123516800000,15.270000457764],[1123603200000,15.39999961853],[1123689600000,15.140000343323],[1123776000000,15.460000038147],[1123862400000,14.960000038147],[1124121600000,15.050000190735],[1124208000000,14.689999580383],[1124294400000,15],[1124380800000,14.920000076294],[1124467200000,14.939999580383],[1124726400000,14.550000190735],[1124812800000,14.39999961853],[1124899200000,14.35000038147],[1124985600000,14.369999885559],[1125072000000,13.779999732971],[1125331200000,14.25],[1125417600000,13.859999656677],[1125504000000,14.199999809265],[1125590400000,13.979999542236],[1125676800000,13.939999580383],[1126022400000,14.569999694824],[1126108800000,14.310000419617],[1126195200000,14.449999809265],[1126281600000,14.550000190735],[1126540800000,14.550000190735],[1126627200000,13.869999885559],[1126713600000,13.479999542236],[1126800000000,13.359999656677],[1126886400000,13.760000228882],[1127145600000,13.64999961853],[1127232000000,13.380000114441],[1127318400000,13],[1127404800000,13.060000419617],[1127491200000,13.25],[1127750400000,13.380000114441],[1127836800000,13.25],[1127923200000,13.109999656677],[1128009600000,13.39999961853],[1128096000000,13.329999923706],[1128355200000,13.60000038147],[1128441600000,13.449999809265],[1128528000000,13.029999732971],[1128614400000,12.949999809265],[1128700800000,13.170000076294],[1128960000000,12.890000343323],[1129046400000,12.720000267029],[1129132800000,12.720000267029],[1129219200000,13.229999542236],[1129305600000,13.310000419617],[1129564800000,13.199999809265],[1129651200000,13.069999694824],[1129737600000,12.64999961853],[1129824000000,12.479999542236],[1129910400000,12.479999542236],[1130169600000,12.739999771118],[1130256000000,12.520000457764],[1130342400000,12.689999580383],[1130428800000,11.920000076294],[1130515200000,11.699999809265],[1130774400000,11.710000038147],[1130860800000,11.810000419617],[1130947200000,12.260000228882],[1131033600000,12.890000343323],[1131120000000,13.029999732971],[1131379200000,13.39999961853],[1131465600000,13.229999542236],[1131552000000,13.199999809265],[1131638400000,13.39999961853],[1131724800000,13.220000267029],[1131984000000,13.220000267029],[1132070400000,12.800000190735],[1132156800000,12.680000305176],[1132243200000,12.829999923706],[1132329600000,13.039999961853],[1132588800000,13.140000343323],[1132675200000,13.130000114441],[1132761600000,13],[1132934400000,13.029999732971],[1133193600000,12.840000152588],[1133280000000,12.810000419617],[1133366400000,12.890000343323],[1133452800000,13.199999809265],[1133539200000,13.739999771118],[1133798400000,13.479999542236],[1133884800000,13.260000228882],[1133971200000,13.10000038147],[1134057600000,13.159999847412],[1134144000000,13.260000228882],[1134403200000,13.109999656677],[1134489600000,13.10000038147],[1134576000000,13.079999923706],[1134662400000,13.109999656677],[1134748800000,12.840000152588],[1135008000000,12.270000457764],[1135094400000,12.479999542236],[1135180800000,12.659999847412],[1135267200000,12.710000038147],[1135353600000,12.729999542236],[1135699200000,12.609999656677],[1135785600000,12.5],[1135872000000,12.560000419617],[1135958400000,12.529999732971],[1136304000000,12.720000267029],[1136390400000,12.970000267029],[1136476800000,13.359999656677],[1136563200000,14.109999656677],[1136822400000,14.130000114441],[1136908800000,14.170000076294],[1136995200000,14.680000305176],[1137081600000,14.640000343323],[1137168000000,14.560000419617],[1137513600000,14.510000228882],[1137600000000,14.489999771118],[1137686400000,16.069999694824],[1137772800000,15.619999885559],[1138032000000,15.489999771118],[1138118400000,15.920000076294],[1138204800000,16.090000152588],[1138291200000,16.75],[1138377600000,16.959999084473],[1138636800000,17],[1138723200000,16.860000610352],[1138809600000,17.64999961853],[1138896000000,16.629999160767],[1138982400000,16.530000686646],[1139241600000,16.989999771118],[1139328000000,17.020000457764],[1139414400000,17.139999389648],[1139500800000,16.739999771118],[1139587200000,16.739999771118],[1139846400000,16.120000839233],[1139932800000,16.469999313354],[1140019200000,16.520000457764],[1140105600000,16.25],[1140192000000,16],[1140537600000,15.609999656677],[1140624000000,15.520000457764],[1140710400000,15.189999580383],[1140796800000,15.14999961853],[1141056000000,15.199999809265],[1141142400000,15.689999580383],[1141228800000,16.190000534058],[1141315200000,15.960000038147],[1141401600000,15.640000343323],[1141660800000,15.260000228882],[1141747200000,14.960000038147],[1141833600000,14.569999694824],[1141920000000,14.210000038147],[1142006400000,14.270000457764],[1142265600000,14.289999961853],[1142352000000,14.890000343323],[1142438400000,14.979999542236],[1142524800000,14.210000038147],[1142611200000,13.880000114441],[1142870400000,13.85000038147],[1142956800000,13.609999656677],[1143043200000,13.670000076294],[1143129600000,13.800000190735],[1143216000000,14.060000419617],[1143475200000,14.109999656677],[1143561600000,13.85000038147],[1143648000000,14.060000419617],[1143734400000,14.090000152588],[1143820800000,14.239999771118],[1144080000000,14.050000190735],[1144166400000,13.729999542236],[1144252800000,13.890000343323],[1144339200000,14.489999771118],[1144425600000,13.85000038147],[1144684800000,13.619999885559],[1144771200000,13.239999771118],[1144857600000,13.329999923706],[1144944000000,13.670000076294],[1145289600000,13.39999961853],[1145376000000,13.970000267029],[1145462400000,13.85000038147],[1145548800000,13.979999542236],[1145635200000,13.460000038147],[1145894400000,13.300000190735],[1145980800000,13.539999961853],[1146067200000,13.609999656677],[1146153600000,13.430000305176],[1146240000000,13.520000457764],[1146499200000,13.050000190735],[1146585600000,13.460000038147],[1146672000000,14.260000228882],[1146758400000,14.35000038147],[1146844800000,14.710000038147],[1147104000000,14.85000038147],[1147190400000,14.829999923706],[1147276800000,14.689999580383],[1147363200000,13.960000038147],[1147449600000,13.470000267029],[1147708800000,12.989999771118],[1147795200000,12.989999771118],[1147881600000,12.720000267029],[1147968000000,12.300000190735],[1148054400000,12.520000457764],[1148313600000,12.310000419617],[1148400000000,12],[1148486400000,12.159999847412],[1148572800000,12.430000305176],[1148659200000,12.539999961853],[1149004800000,11.859999656677],[1149091200000,12.069999694824],[1149177600000,12.470000267029],[1149264000000,12.310000419617],[1149523200000,12],[1149609600000,12.130000114441],[1149696000000,11.920000076294],[1149782400000,11.960000038147],[1149868800000,11.770000457764],[1150128000000,11.340000152588],[1150214400000,11.220000267029],[1150300800000,11.289999961853],[1150387200000,11.75],[1150473600000,11.529999732971],[1150732800000,11.260000228882],[1150819200000,11.520000457764],[1150905600000,11.5],[1150992000000,11.279999732971],[1151078400000,11.090000152588],[1151337600000,11.199999809265],[1151424000000,11],[1151510400000,11.090000152588],[1151596800000,11.770000457764],[1151683200000,11.800000190735],[1151942400000,11.920000076294],[1152115200000,11.550000190735],[1152201600000,11.85000038147],[1152288000000,11.60000038147],[1152547200000,11.520000457764],[1152633600000,11.659999847412],[1152720000000,11.710000038147],[1152806400000,11.25],[1152892800000,11.340000152588],[1153152000000,10.930000305176],[1153238400000,11.140000343323],[1153324800000,11.779999732971],[1153411200000,11.189999580383],[1153497600000,10.609999656677],[1153756800000,11],[1153843200000,10.949999809265],[1153929600000,10.939999580383],[1154016000000,10.920000076294],[1154102400000,11.220000267029],[1154361600000,11.289999961853],[1154448000000,11.369999885559],[1154534400000,11.890000343323],[1154620800000,13.460000038147],[1154707200000,13.300000190735],[1154966400000,12.609999656677],[1155052800000,12.85000038147],[1155139200000,12.789999961853],[1155225600000,13.079999923706],[1155312000000,12.569999694824],[1155571200000,12.819999694824],[1155657600000,13.529999732971],[1155744000000,14.050000190735],[1155830400000,14.090000152588],[1155916800000,13.989999771118],[1156176000000,13.539999961853],[1156262400000,13.640000343323],[1156348800000,13.699999809265],[1156435200000,13.659999847412],[1156521600000,13.800000190735],[1156780800000,13.689999580383],[1156867200000,13.810000419617],[1156953600000,14.140000343323],[1157040000000,13.89999961853],[1157126400000,13.890000343323],[1157472000000,13.779999732971],[1157558400000,13.10000038147],[1157644800000,13.060000419617],[1157731200000,13.140000343323],[1157990400000,12.85000038147],[1158076800000,13.279999732971],[1158163200000,13.420000076294],[1158249600000,13.460000038147],[1158336000000,13.460000038147],[1158595200000,13.470000267029],[1158681600000,13.279999732971],[1158768000000,13.630000114441],[1158854400000,13.140000343323],[1158940800000,13.10000038147],[1159200000000,13.529999732971],[1159286400000,13.569999694824],[1159372800000,13.529999732971],[1159459200000,13.329999923706],[1159545600000,13.050000190735],[1159804800000,12.829999923706],[1159891200000,12.789999961853],[1159977600000,13.359999656677],[1160064000000,13.630000114441],[1160150400000,13.670000076294],[1160409600000,13.920000076294],[1160496000000,13.75],[1160582400000,14.220000267029],[1160668800000,14.529999732971],[1160755200000,14.770000457764],[1161014400000,15.260000228882],[1161100800000,15.069999694824],[1161187200000,14.689999580383],[1161273600000,14.60000038147],[1161360000000,14.239999771118],[1161619200000,14.359999656677],[1161705600000,14.14999961853],[1161792000000,14.619999885559],[1161878400000,14.789999961853],[1161964800000,14.170000076294],[1162224000000,14.390000343323],[1162310400000,14.199999809265],[1162396800000,13.659999847412],[1162483200000,13.39999961853],[1162569600000,13.489999771118],[1162828800000,13.85000038147],[1162915200000,13.970000267029],[1163001600000,14.14999961853],[1163088000000,14.170000076294],[1163174400000,13.819999694824],[1163433600000,14.180000305176],[1163520000000,14.609999656677],[1163606400000,14.479999542236],[1163692800000,14.279999732971],[1163779200000,14.340000152588],[1164038400000,14.369999885559],[1164124800000,14.380000114441],[1164211200000,14.579999923706],[1164384000000,14.5],[1164643200000,13.75],[1164729600000,13.819999694824],[1164816000000,13.909999847412],[1164902400000,13.970000267029],[1164988800000,13.680000305176],[1165248000000,14.109999656677],[1165334400000,14.229999542236],[1165420800000,14.069999694824],[1165507200000,13.939999580383],[1165593600000,13.949999809265],[1165852800000,14.029999732971],[1165939200000,14.029999732971],[1166025600000,13.810000419617],[1166112000000,14.060000419617],[1166198400000,14.039999961853],[1166457600000,13.659999847412],[1166544000000,13.619999885559],[1166630400000,13.75],[1166716800000,13.609999656677],[1166803200000,13.569999694824],[1167148800000,14.060000419617],[1167235200000,14.180000305176],[1167321600000,14.220000267029],[1167408000000,14.39999961853],[1167840000000,14.420000076294],[1167926400000,14.659999847412],[1168012800000,14.569999694824],[1168272000000,14.5],[1168358400000,14.64999961853],[1168444800000,14.909999847412],[1168531200000,15],[1168617600000,15],[1168963200000,14.819999694824],[1169049600000,14.890000343323],[1169136000000,13.89999961853],[1169222400000,14.109999656677],[1169481600000,13.85000038147],[1169568000000,13.819999694824],[1169654400000,13.979999542236],[1169740800000,13.739999771118],[1169827200000,13.960000038147],[1170086400000,13.909999847412],[1170172800000,14.130000114441],[1170259200000,13.920000076294],[1170345600000,14],[1170432000000,14.039999961853],[1170691200000,14.340000152588],[1170777600000,14.210000038147],[1170864000000,15.64999961853],[1170950400000,15.520000457764],[1171036800000,15.25],[1171296000000,15.640000343323],[1171382400000,15.319999694824],[1171468800000,15.89999961853],[1171555200000,15.960000038147],[1171641600000,15.949999809265],[1171987200000,15.819999694824],[1172073600000,15.75],[1172160000000,15.949999809265],[1172246400000,16.129999160767],[1172505600000,16.379999160767],[1172592000000,15.659999847412],[1172678400000,15.529999732971],[1172764800000,15.420000076294],[1172851200000,15.260000228882],[1173110400000,14.949999809265],[1173196800000,15.619999885559],[1173283200000,15.75],[1173369600000,16.180000305176],[1173456000000,16.379999160767],[1173715200000,16.479999542236],[1173801600000,16.14999961853],[1173888000000,16.319999694824],[1173974400000,16.559999465942],[1174060800000,16.670000076294],[1174320000000,16.760000228882],[1174406400000,16.959999084473],[1174492800000,17.530000686646],[1174579200000,17.190000534058],[1174665600000,16.979999542236],[1174924800000,17],[1175011200000,17.059999465942],[1175097600000,17.020000457764],[1175184000000,16.930000305176],[1175270400000,17.14999961853],[1175529600000,17.020000457764],[1175616000000,17.229999542236],[1175702400000,17.530000686646],[1175788800000,17.870000839233],[1176134400000,17.540000915527],[1176220800000,17.569999694824],[1176307200000,17.510000228882],[1176393600000,17.540000915527],[1176480000000,17.620000839233],[1176739200000,17.729999542236],[1176825600000,17.590000152588],[1176912000000,17.700000762939],[1176998400000,17.239999771118],[1177084800000,17.709999084473],[1177344000000,17.479999542236],[1177430400000,17.610000610352],[1177516800000,17.5],[1177603200000,17.370000839233],[1177689600000,17.290000915527],[1177948800000,17.469999313354],[1178035200000,17.979999542236],[1178121600000,18.049999237061],[1178208000000,17.969999313354],[1178294400000,18],[1178553600000,17.739999771118],[1178640000000,17.260000228882],[1178726400000,17.739999771118],[1178812800000,16.799999237061],[1178899200000,17.180000305176],[1179158400000,16.909999847412],[1179244800000,16.620000839233],[1179331200000,16.610000610352],[1179417600000,16.639999389648],[1179504000000,16.379999160767],[1179763200000,16.579999923706],[1179849600000,16.64999961853],[1179936000000,16.5],[1180022400000,16.590000152588],[1180108800000,16.829999923706],[1180454400000,16.979999542236],[1180540800000,16.89999961853],[1180627200000,17.690000534058],[1180713600000,17.700000762939],[1180972800000,17.930000305176],[1181059200000,17.979999542236],[1181145600000,17.860000610352],[1181232000000,17.64999961853],[1181318400000,17.75],[1181577600000,17.770000457764],[1181664000000,17.690000534058],[1181750400000,17.909999847412],[1181836800000,18.180000305176],[1181923200000,18.659999847412],[1182182400000,18.549999237061],[1182268800000,18.559999465942],[1182355200000,18.360000610352],[1182441600000,18.659999847412],[1182528000000,18.469999313354],[1182787200000,18.39999961853],[1182873600000,18.25],[1182960000000,18.549999237061],[1183046400000,18.489999771118],[1183132800000,18.14999961853],[1183392000000,18.170000076294],[1183478400000,18.280000686646],[1183651200000,18.170000076294],[1183737600000,18.110000610352],[1183996800000,17.989999771118],[1184083200000,17.590000152588],[1184169600000,17.729999542236],[1184256000000,18.020000457764],[1184342400000,17.790000915527],[1184601600000,17.989999771118],[1184688000000,19.059900283813],[1184774400000,18.879999160767],[1184860800000,19.959999084473],[1184947200000,19.520000457764],[1185206400000,19.64999961853],[1185292800000,19.040000915527],[1185379200000,18.85000038147],[1185465600000,18.10000038147],[1185552000000,17.639999389648],[1185811200000,17.909999847412],[1185897600000,17.569999694824],[1185984000000,17.35000038147],[1186070400000,17.200000762939],[1186156800000,16.35000038147],[1186416000000,16.239999771118],[1186502400000,16.059999465942],[1186588800000,15.229999542236],[1186675200000,15.779999732971],[1186761600000,14.569999694824],[1187020800000,14.670000076294],[1187107200000,14.220000267029],[1187193600000,14.140000343323],[1187280000000,14.180000305176],[1187366400000,14.340000152588],[1187625600000,14.409999847412],[1187712000000,14.279999732971],[1187798400000,14.659999847412],[1187884800000,14.340000152588],[1187971200000,14.510000228882],[1188230400000,14.170000076294],[1188316800000,13.520000457764],[1188403200000,14.010000228882],[1188489600000,13.939999580383],[1188576000000,14.14999961853],[1188921600000,14.25],[1189008000000,13.880000114441],[1189094400000,13.989999771118],[1189180800000,13.699999809265],[1189440000000,13.729999542236],[1189526400000,13.939999580383],[1189612800000,13.739999771118],[1189699200000,13.800000190735],[1189785600000,13.869999885559],[1190044800000,13.949999809265],[1190131200000,14.489999771118],[1190217600000,14.579999923706],[1190304000000,14.579999923706],[1190390400000,14.619999885559],[1190649600000,14.039999961853],[1190736000000,13.970000267029],[1190822400000,14.029999732971],[1190908800000,14.25],[1190995200000,14.239999771118],[1191254400000,14.800000190735],[1191340800000,15.010000228882],[1191427200000,14.920000076294],[1191513600000,14.520000457764],[1191600000000,14.949999809265],[1191859200000,14.880000114441],[1191945600000,14.590000152588],[1192032000000,14.029999732971],[1192118400000,13.779999732971],[1192204800000,14.119999885559],[1192464000000,13.729999542236],[1192550400000,13.659999847412],[1192636800000,13.89999961853],[1192723200000,13.640000343323],[1192809600000,13.039999961853],[1193068800000,13.130000114441],[1193155200000,13.199999809265],[1193241600000,13.119999885559],[1193328000000,12.89999961853],[1193414400000,12.739999771118],[1193673600000,12.579999923706],[1193760000000,12.489999771118],[1193846400000,12.979999542236],[1193932800000,12.689999580383],[1194019200000,12.779999732971],[1194278400000,12.529999732971],[1194364800000,12.310000419617],[1194451200000,12.069999694824],[1194537600000,12.420000076294],[1194624000000,12.340000152588],[1194883200000,12.260000228882],[1194969600000,12.779999732971],[1195056000000,13.239999771118],[1195142400000,13.779999732971],[1195228800000,13.489999771118],[1195488000000,12.840000152588],[1195574400000,12.770000457764],[1195660800000,12.670000076294],[1195833600000,12.840000152588],[1196092800000,12.619999885559],[1196179200000,12.569999694824],[1196265600000,13.180000305176],[1196352000000,13.340000152588],[1196438400000,13.430000305176],[1196697600000,12.960000038147],[1196784000000,12.539999961853],[1196870400000,12.939999580383],[1196956800000,13.140000343323],[1197043200000,13.180000305176],[1197302400000,13.35000038147],[1197388800000,12.770000457764],[1197475200000,12.960000038147],[1197561600000,12.699999809265],[1197648000000,12.409999847412],[1197907200000,12.520000457764],[1197993600000,12.560000419617],[1198080000000,12.489999771118],[1198166400000,12.760000228882],[1198252800000,13.279999732971],[1198512000000,13.520000457764],[1198684800000,13.5],[1198771200000,13.319999694824],[1198857600000,13.380000114441],[1199116800000,13.210000038147],[1199289600000,13.029999732971],[1199376000000,12.310000419617],[1199462400000,11.710000038147],[1199721600000,11.770000457764],[1199808000000,11.199999809265],[1199894400000,11.239999771118],[1199980800000,11.369999885559],[1200067200000,11.010000228882],[1200326400000,11.109999656677],[1200412800000,10.819999694824],[1200499200000,11],[1200585600000,11.140000343323],[1200672000000,11.390000343323],[1201017600000,11.390000343323],[1201104000000,11.630000114441],[1201190400000,11.880000114441],[1201276800000,12],[1201536000000,12.210000038147],[1201622400000,12.359999656677],[1201708800000,11.979999542236],[1201795200000,12.289999961853],[1201881600000,13.069999694824],[1202140800000,12.970000267029],[1202227200000,12.579999923706],[1202313600000,12.550000190735],[1202400000000,11.60000038147],[1202486400000,11.25],[1202745600000,11.529999732971],[1202832000000,10.619999885559],[1202918400000,10.699999809265],[1203004800000,11.020000457764],[1203091200000,10.699999809265],[1203436800000,10.699999809265],[1203523200000,10.85000038147],[1203609600000,10.569999694824],[1203696000000,10.329999923706],[1203955200000,10.760000228882],[1204041600000,10.810000419617],[1204128000000,10.890000343323],[1204214400000,10.569999694824],[1204300800000,10.079999923706],[1204560000000,9.9300003051758],[1204646400000,10.069999694824],[1204732800000,10.039999961853],[1204819200000,9.3999996185303],[1204905600000,9.6700000762939],[1205164800000,9.4099998474121],[1205251200000,9.8400001525879],[1205337600000,9.9399995803833],[1205424000000,9.9899997711182],[1205510400000,9.6599998474121],[1205769600000,9.6000003814697],[1205856000000,10.119999885559],[1205942400000,9.4899997711182],[1206028800000,9.6800003051758],[1206374400000,10.180000305176],[1206460800000,10.260000228882],[1206547200000,10.039999961853],[1206633600000,9.8500003814697],[1206720000000,9.7299995422363],[1206979200000,9.7200002670288],[1207065600000,10.279999732971],[1207152000000,10.489999771118],[1207238400000,10.729999542236],[1207324800000,10.640000343323],[1207584000000,10.659999847412],[1207670400000,10.319999694824],[1207756800000,10.310000419617],[1207843200000,10.449999809265],[1207929600000,10.119999885559],[1208188800000,10.020000457764],[1208275200000,10.029999732971],[1208361600000,10.5],[1208448000000,10.199999809265],[1208534400000,10.409999847412],[1208793600000,10.079999923706],[1208880000000,9.5600004196167],[1208966400000,9.6899995803833],[1209052800000,10.439999580383],[1209139200000,10.380000114441],[1209398400000,10.510000228882],[1209484800000,10.710000038147],[1209571200000,10.359999656677],[1209657600000,10.989999771118],[1209744000000,10.689999580383],[1210003200000,10.789999961853],[1210089600000,11.159999847412],[1210176000000,11],[1210262400000,11.060000419617],[1210348800000,10.020000457764],[1210608000000,10.060000419617],[1210694400000,10.130000114441],[1210780800000,10.109999656677],[1210867200000,10.319999694824],[1210953600000,10],[1211212800000,10.140000343323],[1211299200000,9.8800001144409],[1211385600000,9.8599996566772],[1211472000000,10.039999961853],[1211558400000,9.8900003433228],[1211904000000,10.180000305176],[1211990400000,10.039999961853],[1212076800000,10.029999732971],[1212163200000,10.189999580383],[1212422400000,9.8900003433228],[1212508800000,9.789999961853],[1212595200000,10.060000419617],[1212681600000,10.14999961853],[1212768000000,9.8400001525879],[1213027200000,9.6000003814697],[1213113600000,9.5699996948242],[1213200000000,9.3500003814697],[1213286400000,9.4399995803833],[1213372800000,9.6199998855591],[1213632000000,9.9099998474121],[1213718400000,9.75],[1213804800000,9.5699996948242],[1213891200000,9.8400001525879],[1213977600000,9.5500001907349],[1214236800000,9.2799997329712],[1214323200000,9.0200004577637],[1214409600000,9.3299999237061],[1214496000000,8.8500003814697],[1214582400000,8.539999961853],[1214841600000,8.2700004577637],[1214928000000,8.4499998092651],[1215014400000,8.1800003051758],[1215100800000,8.0200004577637],[1215446400000,8.2299995422363],[1215532800000,8.460000038147],[1215619200000,7.9000000953674],[1215705600000,8.1099996566772],[1215792000000,8.1099996566772],[1216051200000,7.6799998283386],[1216137600000,7.960000038147],[1216224000000,8.2200002670288],[1216310400000,8.6999998092651],[1216396800000,8.6499996185303],[1216656000000,8.5600004196167],[1216742400000,8.6400003433228],[1216828800000,8.75],[1216915200000,8.1800003051758],[1217001600000,8.1199998855591],[1217260800000,7.7199997901917],[1217347200000,7.9499998092651],[1217433600000,8],[1217520000000,7.8099999427795],[1217606400000,7.8200001716614],[1217865600000,7.9000000953674],[1217952000000,8.289999961853],[1218038400000,8.4399995803833],[1218124800000,8.3699998855591],[1218211200000,8.9200000762939],[1218470400000,9.6099996566772],[1218556800000,9.6499996185303],[1218643200000,9.8699998855591],[1218729600000,9.8000001907349],[1218816000000,9.8800001144409],[1219075200000,9.6800003051758],[1219161600000,9.4700002670288],[1219248000000,9.5699996948242],[1219334400000,9.539999961853],[1219420800000,9.8699998855591],[1219680000000,9.6400003433228],[1219766400000,9.5],[1219852800000,9.5799999237061],[1219939200000,9.7600002288818],[1220025600000,9.6099996566772],[1220371200000,9.7299995422363],[1220457600000,9.3000001907349],[1220544000000,9.0900001525879],[1220630400000,9.1999998092651],[1220889600000,9.5200004577637],[1220976000000,9.1999998092651],[1221062400000,9.4099998474121],[1221148800000,9.210000038147],[1221235200000,9.1000003814697],[1221494400000,9.0500001907349],[1221580800000,9.5100002288818],[1221667200000,9.5200004577637],[1221753600000,10.930000305176],[1221840000000,11.25],[1222099200000,10.5],[1222185600000,9.9399995803833],[1222272000000,9.4399995803833],[1222358400000,9.3199996948242],[1222444800000,9.2399997711182],[1222704000000,8.6199998855591],[1222790400000,8.3599996566772],[1222876800000,8.2600002288818],[1222963200000,7.7199997901917],[1223049600000,7.6500000953674],[1223308800000,7.4200000762939],[1223395200000,6.8099999427795],[1223481600000,7.3000001907349],[1223568000000,7.039999961853],[1223654400000,6.960000038147],[1223913600000,7.6100001335144],[1224000000000,7.3600001335144],[1224086400000,6.6100001335144],[1224172800000,6.8499999046326],[1224259200000,7.1100001335144],[1224518400000,7.7600002288818],[1224604800000,7.7399997711182],[1224691200000,6.960000038147],[1224777600000,6.6999998092651],[1224864000000,6.460000038147],[1225123200000,6.3899998664856],[1225209600000,6.4499998092651],[1225296000000,6.3400001525879],[1225382400000,6.5300002098083],[1225468800000,6.8499999046326],[1225728000000,7.0700001716614],[1225814400000,7.1399998664856],[1225900800000,6.5700001716614],[1225987200000,6.0100002288818],[1226073600000,5.8099999427795],[1226332800000,5.5799999237061],[1226419200000,5.3099999427795],[1226505600000,4.0500001907349],[1226592000000,4.1399998664856],[1226678400000,3.6600000858307],[1226937600000,3.2699999809265],[1227024000000,2.9800000190735],[1227110400000,2.7699999809265],[1227196800000,2.5799999237061],[1227283200000,2.8699998855591],[1227542400000,3.1900000572205],[1227628800000,3.2999999523163],[1227715200000,3.8199999332428],[1227888000000,3.8599998950958],[1228147200000,3.710000038147],[1228233600000,3.8299999237061],[1228320000000,4.3699998855591],[1228406400000,4.4000000953674],[1228492800000,4.5999999046326],[1228752000000,5.0300002098083],[1228838400000,5.0799999237061],[1228924800000,5.3699998855591],[1229011200000,5.1399998664856],[1229097600000,5.7600002288818],[1229356800000,5.3099999427795],[1229443200000,5.5999999046326],[1229529600000,5.6900000572205],[1229616000000,5.1399998664856],[1229702400000,5.2800002098083],[1229961600000,5.3299999237061],[1230048000000,5.1599998474121],[1230134400000,5.0999999046326],[1230307200000,5.0900001525879],[1230566400000,5.3699998855591],[1230652800000,5.710000038147],[1230739200000,5.8099999427795],[1230912000000,6.2199997901917],[1231171200000,5.6300001144409],[1231257600000,6.2300000190735],[1231344000000,5.8699998855591],[1231430400000,6.2800002098083],[1231516800000,5.7800002098083],[1231776000000,5.5500001907349],[1231862400000,5.75],[1231948800000,5.4200000762939],[1232035200000,5.2199997901917],[1232121600000,5.2199997901917],[1232467200000,4.5199999809265],[1232553600000,4.7300000190735],[1232640000000,4.4000000953674],[1232726400000,4.5900001525879],[1232985600000,4.6599998474121],[1233072000000,4.8699998855591],[1233158400000,5.1100001335144],[1233244800000,4.6500000953674],[1233331200000,4.5700001716614],[1233590400000,4.6900000572205],[1233676800000,4.5999999046326],[1233763200000,5],[1233849600000,5.0999999046326],[1233936000000,5.8600001335144],[1234195200000,5.460000038147],[1234281600000,4.2600002288818],[1234368000000,4.2800002098083],[1234454400000,4.3099999427795],[1234540800000,4.6700000762939],[1234886400000,4.1700000762939],[1234972800000,4.0999999046326],[1235059200000,3.9700000286102],[1235145600000,4],[1235404800000,3.7799999713898],[1235491200000,4.1799998283386],[1235577600000,4.1999998092651],[1235664000000,4.25],[1235750400000,4.2800002098083],[1236009600000,3.8399999141693],[1236096000000,3.5199999809265],[1236182400000,3.6900000572205],[1236268800000,3.4500000476837],[1236355200000,3.4400000572205],[1236614400000,3.3299999237061],[1236700800000,3.7200000286102],[1236787200000,4.0199999809265],[1236873600000,4.2800002098083],[1236960000000,4.3400001525879],[1237219200000,4.1799998283386],[1237305600000,4.6799998283386],[1237392000000,4.8400001525879],[1237478400000,4.6100001335144],[1237564800000,4.1799998283386],[1237824000000,4.8000001907349],[1237910400000,4.7399997711182],[1237996800000,4.8000001907349],[1238083200000,5.0999999046326],[1238169600000,4.8200001716614],[1238428800000,4.5599999427795],[1238515200000,4.6100001335144],[1238601600000,4.5999999046326],[1238688000000,5.0599999427795],[1238774400000,5.039999961853],[1239033600000,4.9800000190735],[1239120000000,4.8800001144409],[1239206400000,5.1399998664856],[1239292800000,5.8000001907349],[1239638400000,5.6700000762939],[1239724800000,5.539999961853],[1239811200000,5.6799998283386],[1239897600000,5.9099998474121],[1239984000000,6.1599998474121],[1240243200000,5.8899998664856],[1240329600000,6.0100002288818],[1240416000000,6.0300002098083],[1240502400000,5.6500000953674],[1240588800000,5.7699999809265],[1240848000000,5.5799999237061],[1240934400000,5.5900001525879],[1241020800000,5.9200000762939],[1241107200000,6.2199997901917],[1241193600000,6.0799999237061],[1241452800000,6.4800000190735],[1241539200000,6.2800002098083],[1241625600000,6.3299999237061],[1241712000000,6.25],[1241798400000,5.0700001716614],[1242057600000,4.8299999237061],[1242144000000,4.5700001716614],[1242230400000,4.2600002288818],[1242316800000,4.6700000762939],[1242403200000,4.7600002288818],[1242662400000,4.7699999809265],[1242748800000,4.5599999427795],[1242835200000,4.3800001144409],[1242921600000,4.0199999809265],[1243008000000,3.9500000476837],[1243353600000,4.0300002098083],[1243440000000,3.8499999046326],[1243526400000,3.9400000572205],[1243612800000,3.8699998855591],[1243872000000,4],[1243958400000,3.9300000667572],[1244044800000,4.0700001716614],[1244131200000,4.4400000572205],[1244217600000,4.5900001525879],[1244476800000,4.7300000190735],[1244563200000,4.960000038147],[1244649600000,5.0199999809265],[1244736000000,5.0999999046326],[1244822400000,5.0599999427795],[1245081600000,4.8299999237061],[1245168000000,4.6599998474121],[1245254400000,4.789999961853],[1245340800000,4.6599998474121],[1245427200000,4.4200000762939],[1245686400000,4.1599998474121],[1245772800000,4.460000038147],[1245859200000,4.5300002098083],[1245945600000,4.8000001907349],[1246032000000,4.7800002098083],[1246291200000,4.6399998664856],[1246377600000,4.4800000190735],[1246464000000,4.6999998092651],[1246550400000,4.5599999427795],[1246896000000,4.3299999237061],[1246982400000,4.289999961853],[1247068800000,4.1599998474121],[1247155200000,4.1799998283386],[1247241600000,4.25],[1247500800000,4.5199999809265],[1247587200000,4.8499999046326],[1247673600000,5.3699998855591],[1247760000000,5.460000038147],[1247846400000,5.6599998474121],[1248105600000,5.4899997711182],[1248192000000,5.460000038147],[1248278400000,5.6900000572205],[1248364800000,6.3600001335144],[1248451200000,6.2800002098083],[1248710400000,6.2399997711182],[1248796800000,6.1500000953674],[1248883200000,5.8699998855591],[1248969600000,5.8299999237061],[1249056000000,5.9299998283386],[1249315200000,6.0599999427795],[1249401600000,6.0900001525879],[1249488000000,5.8899998664856],[1249574400000,5.6100001335144],[1249660800000,6.6500000953674],[1249920000000,6.4499998092651],[1250006400000,6.1199998855591],[1250092800000,6.4000000953674],[1250179200000,6.4800000190735],[1250265600000,6.3299999237061],[1250524800000,6.4099998474121],[1250611200000,6.5300002098083],[1250697600000,6.8499999046326],[1250784000000,6.7699999809265],[1250870400000,7.039999961853],[1251129600000,7.0700001716614],[1251216000000,7.0900001525879],[1251302400000,6.9899997711182],[1251388800000,6.8899998664856],[1251475200000,6.7399997711182],[1251734400000,6.5],[1251820800000,6.210000038147],[1251907200000,6.2600002288818],[1251993600000,6.2699999809265],[1252080000000,6.4400000572205],[1252425600000,6.4000000953674],[1252512000000,6.3699998855591],[1252598400000,6.4499998092651],[1252684800000,6.5500001907349],[1252944000000,7.0700001716614],[1253030400000,7.1100001335144],[1253116800000,7.25],[1253203200000,7.3200001716614],[1253289600000,7.3099999427795],[1253548800000,8.0299997329712],[1253635200000,8.0299997329712],[1253721600000,8.1499996185303],[1253808000000,8.0299997329712],[1253894400000,7.9200000762939],[1254153600000,8.0699996948242],[1254240000000,7.9499998092651],[1254326400000,7.7300000190735],[1254412800000,7.1799998283386],[1254499200000,7.1700000762939],[1254758400000,7.3400001525879],[1254844800000,7.6799998283386],[1254931200000,7.710000038147],[1255017600000,8],[1255104000000,8.0699996948242],[1255363200000,8.3199996948242],[1255449600000,8.1599998474121],[1255536000000,8.1000003814697],[1255622400000,8.0500001907349],[1255708800000,8.6099996566772],[1255968000000,8.960000038147],[1256054400000,8.8699998855591],[1256140800000,8.460000038147],[1256227200000,8.539999961853],[1256313600000,8.289999961853],[1256572800000,7.8800001144409],[1256659200000,7.7199997901917],[1256745600000,7.2800002098083],[1256832000000,7.3000001907349],[1256918400000,6.8800001144409],[1257177600000,6.6100001335144],[1257264000000,6.5],[1257350400000,6.3800001144409],[1257436800000,7.0300002098083],[1257523200000,6.8800001144409],[1257782400000,7.6300001144409],[1257868800000,7.5300002098083],[1257955200000,7.4400000572205],[1258041600000,7.9299998283386],[1258128000000,7.8499999046326],[1258387200000,8.0600004196167],[1258473600000,8.1899995803833],[1258560000000,7.9400000572205],[1258646400000,7.5300002098083],[1258732800000,7.4800000190735],[1258992000000,7.6599998474121],[1259078400000,7.5199999809265],[1259164800000,7.6100001335144],[1259337600000,7.1900000572205],[1259596800000,7.3299999237061],[1259683200000,7.5900001525879],[1259769600000,7.75],[1259856000000,7.710000038147],[1259942400000,8],[1260201600000,8.1400003433228],[1260288000000,8.1300001144409],[1260374400000,8.1599998474121],[1260460800000,7.9200000762939],[1260547200000,8.0699996948242],[1260806400000,8.2799997329712],[1260892800000,8.25],[1260979200000,8.710000038147],[1261065600000,8.5900001525879],[1261152000000,8.8100004196167],[1261411200000,8.7700004577637],[1261497600000,8.9499998092651],[1261584000000,8.960000038147],[1261670400000,8.9700002670288],[1262016000000,8.75],[1262102400000,8.6400003433228],[1262188800000,8.7399997711182],[1262275200000,8.5799999237061],[1262620800000,8.9099998474121],[1262707200000,9.2200002670288],[1262793600000,10.069000244141],[1262880000000,10.619999885559],[1262966400000,10.689999580383],[1263225600000,10.75],[1263312000000,10.409999847412],[1263398400000,10.470000267029],[1263484800000,10.340000152588],[1263571200000,9.9899997711182],[1263916800000,10.159999847412],[1264003200000,10.020000457764],[1264089600000,9.9899997711182],[1264176000000,9.0299997329712],[1264435200000,9.3100004196167],[1264521600000,9.3000001907349],[1264608000000,9.3400001525879],[1264694400000,8.8599996566772],[1264780800000,8.3400001525879],[1265040000000,8.4200000762939],[1265126400000,8.6400003433228],[1265212800000,8.5200004577637],[1265299200000,8.5200004577637],[1265385600000,7.4899997711182],[1265644800000,8.0699996948242],[1265731200000,8.039999961853],[1265817600000,8.2700004577637],[1265904000000,8.8400001525879],[1265990400000,8.9099998474121],[1266336000000,9.3100004196167],[1266422400000,9.2399997711182],[1266508800000,9.1599998474121],[1266595200000,9.3699998855591],[1266854400000,9.2799997329712],[1266940800000,8.9099998474121],[1267027200000,8.8500003814697],[1267113600000,8.75],[1267200000000,8.6400003433228],[1267459200000,9.1800003051758],[1267545600000,9.039999961853],[1267632000000,8.8100004196167],[1267718400000,8.6999998092651],[1267804800000,8.8199996948242],[1268064000000,8.789999961853],[1268150400000,8.6599998474121],[1268236800000,8.8400001525879],[1268323200000,8.8000001907349],[1268409600000,8.8299999237061],[1268668800000,8.5799999237061],[1268755200000,8.6199998855591],[1268841600000,8.6899995803833],[1268928000000,8.6099996566772],[1269014400000,8.3699998855591],[1269273600000,8.5600004196167],[1269360000000,8.9099998474121],[1269446400000,8.8800001144409],[1269532800000,8.8299999237061],[1269619200000,8.8000001907349],[1269878400000,8.8800001144409],[1269964800000,9],[1270051200000,8.8199996948242],[1270137600000,8.6999998092651],[1270483200000,8.8900003433228],[1270569600000,8.9300003051758],[1270656000000,9],[1270742400000,8.9200000762939],[1270828800000,8.8299999237061],[1271088000000,8.8100004196167],[1271174400000,8.8500003814697],[1271260800000,9.6599998474121],[1271347200000,9.6000003814697],[1271433600000,9.6099996566772],[1271692800000,9.6099996566772],[1271779200000,9.6700000762939],[1271865600000,9.7200002670288],[1271952000000,9.8900003433228],[1272038400000,9.9700002670288],[1272297600000,10],[1272384000000,9.8000001907349],[1272470400000,9.7600002288818],[1272556800000,10.029999732971],[1272643200000,9.7200002670288],[1272902400000,10.069999694824],[1272988800000,9.4300003051758],[1273075200000,9.4399995803833],[1273161600000,8.7799997329712],[1273248000000,8.789999961853],[1273507200000,9.3500003814697],[1273593600000,9.2700004577637],[1273680000000,9.6599998474121],[1273766400000,9.3999996185303],[1273852800000,9.1000003814697],[1274112000000,9.5299997329712],[1274198400000,8.9425001144409],[1274284800000,8.9300003051758],[1274371200000,8.3299999237061],[1274457600000,8.3699998855591],[1274716800000,8.0799999237061],[1274803200000,8.1499996185303],[1274889600000,8.0100002288818],[1274976000000,8.4899997711182],[1275062400000,8.3199996948242],[1275408000000,7.9699997901917],[1275494400000,8.1700000762939],[1275580800000,8.289999961853],[1275667200000,7.7600002288818],[1275926400000,7.0900001525879],[1276012800000,6.7699999809265],[1276099200000,6.7300000190735],[1276185600000,7.1050000190735],[1276272000000,7.1900000572205],[1276531200000,7.4400000572205],[1276617600000,7.7600002288818],[1276704000000,7.6199998855591],[1276790400000,7.8099999427795],[1276876800000,8.0600004196167],[1277136000000,8.1800003051758],[1277222400000,8.0600004196167],[1277308800000,8.1400003433228],[1277395200000,8.0100002288818],[1277481600000,8.039999961853],[1277740800000,8.0100002288818],[1277827200000,7.5999999046326],[1277913600000,7.7300000190735],[1278000000000,8],[1278086400000,7.7600002288818],[1278432000000,8],[1278518400000,8.2799997329712],[1278604800000,8.1000003814697],[1278691200000,8.1700000762939],[1278950400000,8.0200004577637],[1279036800000,9.0299997329712],[1279123200000,8.9399995803833],[1279209600000,8.6300001144409],[1279296000000,8.1099996566772],[1279555200000,8.1700000762939],[1279641600000,8.289999961853],[1279728000000,7.9099998474121],[1279814400000,8.3199996948242],[1279900800000,8.3000001907349],[1280160000000,8.0699996948242],[1280246400000,8.210000038147],[1280332800000,7.8600001335144],[1280419200000,7.6300001144409],[1280505600000,7.6300001144409],[1280764800000,7.7199997901917],[1280851200000,7.8800001144409],[1280937600000,8.1000003814697],[1281024000000,8.1599998474121],[1281110400000,8.1099996566772],[1281369600000,8.3900003433228],[1281456000000,8.0100002288818],[1281542400000,7.5300002098083],[1281628800000,7.2600002288818],[1281715200000,7.2199997901917],[1281974400000,7.3600001335144],[1282060800000,7.5900001525879],[1282147200000,7.4499998092651],[1282233600000,7.2699999809265],[1282320000000,7.1900000572205],[1282579200000,6.9899997711182],[1282665600000,6.8949999809265],[1282752000000,7.0199999809265],[1282838400000,6.8000001907349],[1282924800000,7.0799999237061],[1283184000000,6.9000000953674],[1283270400000,6.7699999809265],[1283356800000,6.8200001716614],[1283443200000,6.6100001335144],[1283529600000,6.6900000572205],[1283875200000,5.8099999427795],[1283961600000,5.6399998664856],[1284048000000,5.5599999427795],[1284134400000,5.5300002098083],[1284393600000,5.9299998283386],[1284480000000,5.9200000762939],[1284566400000,5.6999998092651],[1284652800000,5.710000038147],[1284739200000,6.0799999237061],[1284998400000,6.3099999427795],[1285084800000,6.5100002288818],[1285171200000,6.1199998855591],[1285257600000,6.1399998664856],[1285344000000,6.6399998664856],[1285603200000,6.6300001144409],[1285689600000,6.7800002098083],[1285776000000,6.8699998855591],[1285862400000,6.710000038147],[1285948800000,6.6999998092651],[1286208000000,6.4699997901917],[1286294400000,6.6799998283386],[1286380800000,6.6199998855591],[1286467200000,6.6500000953674],[1286553600000,6.5300002098083],[1286812800000,6.7800002098083],[1286899200000,6.9299998283386],[1286985600000,7.0799999237061],[1287072000000,6.9899997711182],[1287158400000,7.1300001144409],[1287417600000,7.2800002098083],[1287504000000,6.8899998664856],[1287590400000,6.9099998474121],[1287676800000,6.75],[1287763200000,7.0199999809265],[1288022400000,6.9899997711182],[1288108800000,6.8000001907349],[1288195200000,6.9899997711182],[1288281600000,6.8800001144409],[1288368000000,6.8000001907349],[1288627200000,6.6399998664856],[1288713600000,7.0799999237061],[1288800000000,7.1700000762939],[1288886400000,7.5100002288818],[1288972800000,7.4800000190735],[1289232000000,7.5],[1289318400000,7.2699999809265],[1289404800000,7.4099998474121],[1289491200000,7.7800002098083],[1289577600000,7.5799999237061],[1289836800000,7.4800000190735],[1289923200000,7.3800001144409],[1290009600000,7.0300002098083],[1290096000000,7.4400000572205],[1290182400000,7.4000000953674],[1290441600000,7.4400000572205],[1290528000000,7.25],[1290614400000,7.5199999809265],[1290787200000,7.3600001335144],[1291046400000,7.2399997711182],[1291132800000,7.2424998283386],[1291219200000,7.539999961853],[1291305600000,7.9299998283386],[1291392000000,8],[1291651200000,8.1700000762939],[1291737600000,8.3199996948242],[1291824000000,8.3500003814697],[1291910400000,8.5100002288818],[1291996800000,8.7700004577637],[1292256000000,8.8999996185303],[1292342400000,8.8400001525879],[1292428800000,8.8199996948242],[1292515200000,8.8900003433228],[1292601600000,9.2399997711182],[1292860800000,9.1099996566772],[1292947200000,9.2799997329712],[1293033600000,9.25],[1293120000000,9.25],[1293465600000,9.4300003051758],[1293552000000,9.3699998855591],[1293638400000,9.2299995422363],[1293724800000,9.2299995422363],[1293811200000,9.0699996948242],[1294070400000,9.1800003051758],[1294156800000,9.0100002288818],[1294243200000,8.8599996566772],[1294329600000,9.0500001907349],[1294416000000,9.0500001907349],[1294675200000,9.3299999237061],[1294761600000,9.3699998855591],[1294848000000,9.6800003051758],[1294934400000,10.229999542236],[1295020800000,11.85000038147],[1295366400000,11.560000419617],[1295452800000,11.369999885559],[1295539200000,11.210000038147],[1295625600000,11.180000305176],[1295884800000,11.35000038147],[1295971200000,11.319999694824],[1296057600000,11.85000038147],[1296144000000,12.369999885559],[1296230400000,11.550000190735],[1296489600000,11.739999771118],[1296576000000,12.14999961853],[1296662400000,12.420000076294],[1296748800000,12.390000343323],[1296835200000,12.770000457764],[1297094400000,12.130000114441],[1297180800000,12.5],[1297267200000,12.25],[1297353600000,12.520000457764],[1297440000000,12.670000076294],[1297699200000,12.819999694824],[1297785600000,12.239999771118],[1297872000000,12.640000343323],[1297958400000,12.739999771118],[1298044800000,12.810000419617],[1298390400000,12.557499885559],[1298476800000,12.270000457764],[1298563200000,12.300000190735],[1298649600000,12.640000343323],[1298908800000,12.550000190735],[1298995200000,12.619999885559],[1299081600000,13.239999771118],[1299168000000,13.619999885559],[1299254400000,13.550000190735],[1299513600000,12.800000190735],[1299600000000,12.989999771118],[1299686400000,12.614999771118],[1299772800000,11.619999885559],[1299859200000,11.539999961853],[1300118400000,11.430000305176],[1300204800000,11.85000038147],[1300291200000,11.449999809265],[1300377600000,11.590000152588],[1300464000000,11.89999961853],[1300723200000,12.199999809265],[1300809600000,12.010000228882],[1300896000000,12.270000457764],[1300982400000,12.840000152588],[1301068800000,12.909999847412],[1301328000000,12.869999885559],[1301414400000,13.109999656677],[1301500800000,13.289999961853],[1301587200000,13.729999542236],[1301673600000,14.310000419617],[1301932800000,13.970000267029],[1302019200000,13.550000190735],[1302105600000,13.640000343323],[1302192000000,13.079999923706],[1302278400000,12.880000114441],[1302537600000,12.930000305176],[1302624000000,12.60000038147],[1302710400000,12.069999694824],[1302796800000,12.060000419617],[1302883200000,12.220000267029],[1303142400000,11.789999961853],[1303228800000,11.64999961853],[1303315200000,12.430000305176],[1303401600000,12.930000305176],[1303747200000,12.020000457764],[1303833600000,12.439999580383],[1303920000000,12.539999961853],[1304006400000,12.310000419617],[1304092800000,12.229999542236],[1304352000000,11.800000190735],[1304438400000,11.85000038147],[1304524800000,11.75],[1304611200000,11.989999771118],[1304697600000,12.25],[1304956800000,12.109999656677],[1305043200000,12.420000076294],[1305129600000,11.909999847412],[1305216000000,12.109999656677],[1305302400000,11.699999809265],[1305561600000,11.430000305176],[1305648000000,11.39999961853],[1305734400000,11.670000076294],[1305820800000,11.430000305176],[1305907200000,11.310000419617],[1306166400000,10.970000267029],[1306252800000,11.050000190735],[1306339200000,11.090000152588],[1306425600000,11.14999961853],[1306512000000,10.970000267029],[1306857600000,11.340000152588],[1306944000000,11.130000114441],[1307030400000,11.119999885559],[1307116800000,10.720000267029],[1307376000000,10.770000457764],[1307462400000,10.760000228882],[1307548800000,10.439999580383],[1307635200000,10.10000038147],[1307721600000,10.510000228882],[1307980800000,10.479999542236],[1308067200000,10.869999885559],[1308153600000,10.609999656677],[1308240000000,10.189999580383],[1308326400000,10.095000267029],[1308585600000,10.130000114441],[1308672000000,10.359999656677],[1308758400000,10.300000190735],[1308844800000,10.579999923706],[1308931200000,10.270000457764],[1309190400000,10.529999732971],[1309276800000,10.510000228882],[1309363200000,10.529999732971],[1309449600000,10.859999656677],[1309536000000,11.199999809265],[1309881600000,11.050000190735],[1309968000000,11.060000419617],[1310054400000,11.35000038147],[1310140800000,11.210000038147],[1310400000000,10.789999961853],[1310486400000,10.039999961853],[1310572800000,10.170000076294],[1310659200000,10.210000038147],[1310745600000,9.9799995422363],[1311004800000,9.8000001907349],[1311091200000,10.329999923706],[1311177600000,10.460000038147],[1311264000000,10.590000152588],[1311350400000,10.779999732971],[1311609600000,10.60000038147],[1311696000000,10.130000114441],[1311782400000,9.7700004577637],[1311868800000,9.710000038147],[1311955200000,9.5100002288818],[1312214400000,9.4499998092651],[1312300800000,9.1899995803833],[1312387200000,9.1999998092651],[1312473600000,8.6400003433228],[1312560000000,9.1899995803833],[1312819200000,8.6400003433228],[1312905600000,8.5600004196167],[1312992000000,8.6999998092651],[1313078400000,9.4399995803833],[1313164800000,9.3500003814697],[1313424000000,9.6400003433228],[1313510400000,9.2799997329712],[1313596800000,9.2600002288818],[1313683200000,8.5699996948242],[1313769600000,8.5299997329712],[1314028800000,8.5500001907349],[1314115200000,9.0799999237061],[1314201600000,9.1800003051758],[1314288000000,8.7399997711182],[1314374400000,8.9700002670288],[1314633600000,9.6400003433228],[1314720000000,9.4499998092651],[1314806400000,9.4700002670288],[1314892800000,8.9300003051758],[1314979200000,8.5299997329712],[1315324800000,8.5200004577637],[1315411200000,8.9200000762939],[1315497600000,8.5799999237061],[1315584000000,8.2299995422363],[1315843200000,8.4799995422363],[1315929600000,8.7600002288818],[1316016000000,9.0900001525879],[1316102400000,9.2299995422363],[1316188800000,9.289999961853],[1316448000000,8.8999996185303],[1316534400000,8.5600004196167],[1316620800000,8.1599998474121],[1316707200000,7.9800000190735],[1316793600000,8.289999961853],[1317052800000,7.8099999427795],[1317139200000,8.1499996185303],[1317225600000,8.1400003433228],[1317312000000,8.3699998855591],[1317398400000,8.1499996185303],[1317657600000,7.5199999809265],[1317744000000,8.3800001144409],[1317830400000,8.289999961853],[1317916800000,8.2600002288818],[1318003200000,7.9699997901917],[1318262400000,8.6000003814697],[1318348800000,8.6099996566772],[1318435200000,9.1199998855591],[1318521600000,9.3599996566772],[1318608000000,9.5200004577637],[1318867200000,8.8999996185303],[1318953600000,9.4899997711182],[1319040000000,9.2399997711182],[1319126400000,9.0299997329712],[1319212800000,9.1899995803833],[1319472000000,9.7799997329712],[1319558400000,9.3800001144409],[1319644800000,9.6499996185303],[1319731200000,10.760000228882],[1319817600000,10.64999961853],[1320076800000,10.449999809265],[1320163200000,9.9200000762939],[1320249600000,10.430000305176],[1320336000000,10.960000038147],[1320422400000,10.810000419617],[1320681600000,10.319999694824],[1320768000000,10.689999580383],[1320854400000,9.8299999237061],[1320940800000,10.010000228882],[1321027200000,10.260000228882],[1321286400000,9.9799995422363],[1321372800000,10.180000305176],[1321459200000,10.010000228882],[1321545600000,10.029999732971],[1321632000000,10.010000228882],[1321891200000,9.7299995422363],[1321977600000,9.3500003814697],[1322064000000,8.8999996185303],[1322236800000,8.5100002288818],[1322496000000,8.960000038147],[1322582400000,8.75],[1322668800000,9.539999961853],[1322755200000,9.6199998855591],[1322841600000,9.9200000762939],[1323100800000,10.090000152588],[1323187200000,10.119999885559],[1323273600000,10.279999732971],[1323360000000,9.8999996185303],[1323446400000,10.460000038147],[1323705600000,10.050000190735],[1323792000000,10.010000228882],[1323878400000,9.8500003814697],[1323964800000,9.8699998855591],[1324051200000,10.119999885559],[1324310400000,9.9200000762939],[1324396800000,10.489999771118],[1324483200000,10.420000076294],[1324569600000,10.510000228882],[1324656000000,10.569999694824],[1325001600000,10.659999847412],[1325088000000,10.359999656677],[1325174400000,10.479999542236],[1325260800000,10.270000457764],[1325606400000,10.409999847412],[1325692800000,10.199999809265],[1325779200000,10.359999656677],[1325865600000,10.130000114441],[1326124800000,10.270000457764],[1326211200000,10.404999732971],[1326297600000,10.989999771118],[1326384000000,10.949999809265],[1326470400000,10.569999694824],[1326816000000,10.430000305176],[1326902400000,10.699999809265],[1326988800000,10.85000038147],[1327075200000,10.840000152588],[1327334400000,10.859999656677],[1327420800000,10.920000076294],[1327507200000,10.89999961853],[1327593600000,10.829999923706],[1327680000000,10.859999656677],[1327939200000,10.85000038147],[1328025600000,10.720000267029],[1328112000000,10.867500305176],[1328198400000,10.890000343323],[1328284800000,11],[1328544000000,11.069999694824],[1328630400000,11.079999923706],[1328716800000,11.25],[1328803200000,11.289999961853],[1328889600000,12.060000419617],[1329148800000,12.039999961853],[1329235200000,12.180000305176],[1329321600000,12.10000038147],[1329408000000,12.359999656677],[1329494400000,12.380000114441],[1329840000000,12.159999847412],[1329926400000,11.979999542236],[1330012800000,12.010000228882],[1330099200000,12.069999694824],[1330358400000,12.039999961853],[1330444800000,12.279999732971],[1330531200000,11.989999771118],[1330617600000,11.949999809265],[1330704000000,11.760000228882],[1330963200000,11.689999580383],[1331049600000,11.64999961853],[1331136000000,11.64999961853],[1331222400000,12.020000457764],[1331308800000,12.229999542236],[1331568000000,12.079999923706],[1331654400000,12.329999923706],[1331740800000,12.029999732971],[1331827200000,12.060000419617],[1331913600000,12.069999694824],[1332172800000,12.239999771118],[1332259200000,12.140000343323],[1332345600000,12.130000114441],[1332432000000,12.029999732971],[1332518400000,12.180000305176],[1332777600000,12.319999694824],[1332864000000,12.310000419617],[1332950400000,12.25],[1333036800000,12.329999923706],[1333123200000,12.329999923706],[1333382400000,12.340000152588],[1333468800000,12.180000305176],[1333555200000,12],[1333641600000,12.050000190735],[1333987200000,11.75],[1334073600000,11.609999656677],[1334160000000,11.819999694824],[1334246400000,12.029999732971],[1334332800000,11.75],[1334592000000,11.890000343323],[1334678400000,12.090000152588],[1334764800000,11.859999656677],[1334851200000,11.779999732971],[1334937600000,11.770000457764],[1335196800000,11.520000457764],[1335283200000,11.359999656677],[1335369600000,11.609999656677],[1335456000000,11.829999923706],[1335542400000,11.979999542236],[1335801600000,11.760000228882],[1335888000000,11.609999656677],[1335974400000,11.550000190735],[1336060800000,11.109999656677],[1336147200000,10.75],[1336406400000,10.680000305176],[1336492800000,10.489999771118],[1336579200000,10.470000267029],[1336665600000,10.670000076294],[1336752000000,10.359999656677],[1337011200000,10.25],[1337097600000,10.079999923706],[1337184000000,10.069999694824],[1337270400000,9.9200000762939],[1337356800000,9.9300003051758],[1337616000000,9.9700002670288],[1337702400000,9.8999996185303],[1337788800000,9.8400001525879],[1337875200000,9.6800003051758],[1337961600000,9.6899995803833],[1338307200000,9.710000038147],[1338393600000,9.539999961853],[1338480000000,9.3699998855591],[1338566400000,9.1000003814697],[1338825600000,9.1800003051758],[1338912000000,9.2600002288818],[1338998400000,9.539999961853],[1339084800000,9.3699998855591],[1339171200000,9.4099998474121],[1339430400000,9.1499996185303],[1339516800000,9.3999996185303],[1339603200000,9.2299995422363],[1339689600000,9.4200000762939],[1339776000000,9.6400003433228],[1340035200000,9.5900001525879],[1340121600000,9.8999996185303],[1340208000000,9.8500003814697],[1340294400000,9.2799997329712],[1340380800000,9.4899997711182],[1340640000000,8.960000038147],[1340726400000,8.9499998092651],[1340812800000,9.0299997329712],[1340899200000,9.1049995422363],[1340985600000,9.4399995803833],[1341244800000,9.5699996948242],[1341331200000,9.6400003433228],[1341504000000,9.8400001525879],[1341590400000,9.5799999237061],[1341849600000,9.5500001907349],[1341936000000,9.3800001144409],[1342022400000,9.4200000762939],[1342108800000,9.2299995422363],[1342195200000,9.2399997711182],[1342454400000,9.1000003814697],[1342540800000,9.1599998474121],[1342627200000,9.2700004577637],[1342713600000,9.2200002670288],[1342800000000,8.8900003433228],[1343059200000,8.7799997329712],[1343145600000,8.6400003433228],[1343232000000,8.6400003433228],[1343318400000,8.8000001907349],[1343404800000,9.1408996582031],[1343664000000,8.9750003814697],[1343750400000,9.2600002288818],[1343836800000,9.0200004577637],[1343923200000,9.0200004577637],[1344009600000,9.3000001907349],[1344268800000,9.5200004577637],[1344355200000,9.5799999237061],[1344441600000,9.5699996948242],[1344528000000,9.5699996948242],[1344614400000,8.25],[1344873600000,8],[1344960000000,8.1199998855591],[1345046400000,8.1400003433228],[1345132800000,8.2799997329712],[1345219200000,8.2749996185303],[1345478400000,8.1499996185303],[1345564800000,7.9899997711182],[1345651200000,8],[1345737600000,7.9299998283386],[1345824000000,7.8600001335144],[1346083200000,7.8800001144409],[1346169600000,7.9099998474121],[1346256000000,8],[1346342400000,7.9299998283386],[1346428800000,8.0100002288818],[1346774400000,8.0799999237061],[1346860800000,7.9099998474121],[1346947200000,8.0699996948242],[1347033600000,8.1099996566772],[1347292800000,7.9699997901917],[1347379200000,8.0299997329712],[1347465600000,8.0299997329712],[1347552000000,8.1999998092651],[1347638400000,8.4799995422363],[1347897600000,8.4899997711182],[1347984000000,8.4300003051758],[1348070400000,8.1199998855591],[1348156800000,8.0600004196167],[1348243200000,8.1899995803833],[1348502400000,8.1000003814697],[1348588800000,7.8699998855591],[1348675200000,7.960000038147],[1348761600000,8.0799999237061],[1348848000000,8.0349998474121],[1349107200000,7.8004999160767],[1349193600000,7.4099998474121],[1349280000000,7.3099999427795],[1349366400000,7.210000038147],[1349452800000,7.1999998092651],[1349712000000,7.3099999427795],[1349798400000,7.2199997901917],[1349884800000,7.1399998664856],[1349971200000,7.1799998283386],[1350057600000,7.1199998855591],[1350316800000,7.1399998664856],[1350403200000,7.4299998283386],[1350489600000,7.4000000953674],[1350576000000,7.4499998092651],[1350662400000,7.3298997879028],[1350921600000,7.3400001525879],[1351008000000,7.4299998283386],[1351094400000,7.4400000572205],[1351180800000,7.3499999046326],[1351267200000,7.2199997901917],[1351699200000,7.210000038147],[1351785600000,7.6300001144409],[1351872000000,7.5],[1352131200000,7.7800002098083],[1352217600000,7.8000001907349],[1352304000000,7.4200000762939],[1352390400000,7.2300000190735],[1352476800000,7.5199999809265],[1352736000000,7.3699998855591],[1352822400000,7.25],[1352908800000,7.1300001144409],[1352995200000,7.0100002288818],[1353081600000,7.0900001525879],[1353340800000,7.2699999809265],[1353427200000,7.2399997711182],[1353513600000,7.2600002288818],[1353686400000,7.460000038147],[1353945600000,7.4800000190735],[1354032000000,7.3899998664856],[1354118400000,7.4299998283386],[1354204800000,7.6199998855591],[1354291200000,7.6999998092651],[1354550400000,7.710000038147],[1354636800000,7.75],[1354723200000,7.6799998283386],[1354809600000,7.7300000190735],[1354896000000,7.6500000953674],[1355155200000,7.8000001907349],[1355241600000,7.8099999427795],[1355328000000,8.039999961853],[1355414400000,8.0600004196167],[1355500800000,7.8299999237061],[1355760000000,7.8400001525879],[1355846400000,7.8899998664856],[1355932800000,7.8099999427795],[1356019200000,8.0200004577637],[1356105600000,8.1800003051758],[1356364800000,8.0600004196167],[1356537600000,8.1400003433228],[1356624000000,8.0799999237061],[1356710400000,7.9499998092651],[1356969600000,8.0500001907349],[1357142400000,8.6000003814697],[1357228800000,8.5403003692627],[1357315200000,8.489800453186],[1357574400000,8.5600004196167],[1357660800000,8.4204998016357],[1357747200000,8.5600004196167],[1357833600000,8.710000038147],[1357920000000,8.75],[1358179200000,8.7600002288818],[1358265600000,8.6999998092651],[1358352000000,8.7299995422363],[1358438400000,8.9300003051758],[1358524800000,9.1599998474121],[1358870400000,9.289999961853],[1358956800000,9.3100004196167],[1359043200000,9.3199996948242],[1359129600000,9.5799999237061],[1359388800000,9.3900003433228],[1359475200000,9.3800001144409],[1359561600000,9.4399995803833],[1359648000000,9.3599996566772],[1359734400000,9.6800003051758],[1359993600000,9.2600002288818],[1360080000000,9.8699998855591],[1360166400000,9.960000038147],[1360252800000,9.8999996185303],[1360339200000,9.9399995803833],[1360598400000,9.960000038147],[1360684800000,10.039999961853],[1360771200000,10.119999885559],[1360857600000,10.210000038147],[1360944000000,10.25],[1361289600000,10.39999961853],[1361376000000,10.109999656677],[1361462400000,10.119999885559],[1361548800000,10.189999580383],[1361808000000,9.8800001144409],[1361894400000,9.9899997711182],[1361980800000,10.039999961853],[1362067200000,10.109999656677],[1362153600000,10.079999923706],[1362412800000,10.020000457764],[1362499200000,10.170000076294],[1362585600000,10.050000190735],[1362672000000,10.029999732971],[1362758400000,10.14999961853],[1363017600000,10.14999961853],[1363104000000,10.050000190735],[1363190400000,10.140000343323],[1363276800000,10.289999961853],[1363363200000,9.9899997711182],[1363622400000,9.8100004196167],[1363708800000,9.9399995803833],[1363795200000,10],[1363881600000,9.9099998474121],[1363968000000,9.9399995803833],[1364227200000,10.090000152588],[1364313600000,10.234999656677],[1364400000000,10.14999961853],[1364486400000,10.180000305176],[1364832000000,10.010000228882],[1364918400000,9.7600002288818],[1365004800000,9.460000038147],[1365091200000,9.6999998092651],[1365177600000,9.4899997711182],[1365436800000,9.6499996185303],[1365523200000,9.5799999237061],[1365609600000,9.9200000762939],[1365696000000,9.8400001525879],[1365782400000,9.6499996185303],[1366041600000,9.1599998474121],[1366128000000,9.3800001144409],[1366214400000,9.0799999237061],[1366300800000,8.8999996185303],[1366387200000,9],[1366646400000,9.0100002288818],[1366732800000,9.2600002288818],[1366819200000,9.3000001907349],[1366905600000,9.4300003051758],[1366992000000,9.3299999237061],[1367251200000,9.6400003433228],[1367337600000,9.7200002670288],[1367424000000,9.210000038147],[1367510400000,9.4499998092651],[1367596800000,9.7600002288818],[1367856000000,9.8500003814697],[1367942400000,9.7299995422363],[1368028800000,9.8100004196167],[1368115200000,9.6800003051758],[1368201600000,10.069999694824],[1368460800000,9.9099998474121],[1368547200000,9.8900003433228],[1368633600000,9.9399995803833],[1368720000000,9.8000001907349],[1368806400000,9.9499998092651],[1369065600000,10.25],[1369152000000,10.300000190735],[1369238400000,10.239999771118],[1369324800000,10.310000419617],[1369411200000,10.359999656677],[1369756800000,10.550000190735],[1369843200000,10.609999656677],[1369929600000,10.840000152588],[1370016000000,10.64999961853],[1370275200000,10.789999961853],[1370361600000,10.609999656677],[1370448000000,10.260000228882],[1370534400000,10.300000190735],[1370620800000,10.420000076294],[1370880000000,10.470000267029],[1370966400000,10.210000038147],[1371052800000,10.060000419617],[1371139200000,10.319999694824],[1371225600000,10.140000343323],[1371484800000,10.229999542236],[1371571200000,10.380000114441],[1371657600000,10.039999961853],[1371744000000,9.7200002670288],[1371830400000,9.8400001525879],[1372089600000,9.6599998474121],[1372176000000,9.8299999237061],[1372262400000,9.7200002670288],[1372348800000,9.7299995422363],[1372435200000,9.7299995422363],[1372694400000,9.8599996566772],[1372780800000,9.8400001525879],[1372867200000,9.9300003051758],[1373040000000,10.239999771118],[1373299200000,10.090000152588],[1373385600000,10.300000190735],[1373472000000,10.369999885559],[1373558400000,10.300000190735],[1373644800000,10.359999656677],[1373904000000,10.39999961853],[1373990400000,10.380000114441],[1374076800000,10.380000114441],[1374163200000,10.340000152588],[1374249600000,10.329999923706],[1374508800000,10.380000114441],[1374595200000,10.380000114441],[1374681600000,10.189999580383],[1374768000000,10.310000419617],[1374854400000,10.159999847412],[1375113600000,9.9700002670288],[1375200000000,9.8699998855591],[1375286400000,9.8199996948242],[1375372800000,9.9300003051758],[1375459200000,9.75],[1375718400000,10.050000190735],[1375804800000,9.8500003814697],[1375891200000,9.710000038147],[1375977600000,9.8000001907349],[1376064000000,9.3199996948242],[1376323200000,9.3500003814697],[1376409600000,9.3599996566772],[1376496000000,9.3400001525879],[1376582400000,8.9700002670288],[1376668800000,8.9300003051758],[1376928000000,8.9300003051758],[1377014400000,9.0200004577637],[1377100800000,8.9700002670288],[1377187200000,9.1099996566772],[1377273600000,9.0500001907349],[1377532800000,9.1199998855591],[1377619200000,8.9700002670288],[1377705600000,8.9700002670288],[1377792000000,9.0799999237061],[1377878400000,8.8000001907349],[1378224000000,8.8199996948242],[1378310400000,8.9799995422363],[1378396800000,9.0500001907349],[1378483200000,9.1400003433228],[1378742400000,9.2399997711182],[1378828800000,9.3599996566772],[1378915200000,9.4200000762939],[1379001600000,9.3000001907349],[1379088000000,9.3100004196167],[1379347200000,9.3000001907349],[1379433600000,9.3000001907349],[1379520000000,9.3900003433228],[1379606400000,9.3999996185303],[1379692800000,9.2799997329712],[1379952000000,9.2299995422363],[1380038400000,9.2399997711182],[1380124800000,9.2700004577637],[1380211200000,9.3000001907349],[1380297600000,9.2399997711182],[1380556800000,9.3100004196167],[1380643200000,9.3800001144409],[1380729600000,9.2799997329712],[1380816000000,9.1899995803833],[1380902400000,9.2700004577637],[1381161600000,9.1999998092651],[1381248000000,9.0799999237061],[1381334400000,9.0600004196167],[1381420800000,9.25],[1381507200000,9.3500003814697],[1381766400000,9.3900003433228],[1381852800000,9.2700004577637],[1381939200000,9.2799997329712],[1382025600000,9.2950000762939],[1382112000000,9.5],[1382371200000,9.539999961853],[1382457600000,9.5600004196167],[1382544000000,9.4200000762939],[1382630400000,9.6300001144409],[1382716800000,9.6899995803833],[1382976000000,9.7349996566772],[1383062400000,9.835000038147],[1383148800000,9.710000038147],[1383235200000,9.6400003433228],[1383321600000,9.4399995803833],[1383580800000,9.5500001907349],[1383667200000,9.4499998092651],[1383753600000,9.4499998092651],[1383840000000,9.3999996185303],[1383926400000,9.6599998474121],[1384185600000,9.7799997329712],[1384272000000,9.8199996948242],[1384358400000,9.9499998092651],[1384444800000,10.295000076294],[1384531200000,10.239999771118],[1384790400000,10.189999580383],[1384876800000,10.10000038147],[1384963200000,10.029999732971],[1385049600000,10.180000305176],[1385136000000,10.35000038147],[1385395200000,10.319999694824],[1385481600000,10.329999923706],[1385568000000,10.630000114441],[1385740800000,10.569999694824],[1386000000000,10.359999656677],[1386086400000,10.489999771118],[1386172800000,10.229999542236],[1386259200000,10.199999809265],[1386345600000,10.340000152588],[1386604800000,10.329999923706],[1386691200000,10.239999771118],[1386777600000,10.159999847412],[1386864000000,10.010000228882],[1386950400000,9.9700002670288],[1387209600000,10.079999923706],[1387296000000,10.289999961853],[1387382400000,10.380000114441],[1387468800000,10.25],[1387555200000,10.369999885559],[1387814400000,10.569999694824],[1387900800000,10.579999923706],[1388073600000,10.520000457764],[1388160000000,10.520000457764],[1388419200000,10.470000267029],[1388505600000,10.489999771118],[1388678400000,10.420000076294],[1388764800000,10.520000457764],[1389024000000,10.5],[1389110400000,10.579999923706],[1389196800000,10.260000228882],[1389283200000,10.279999732971],[1389369600000,10.310000419617],[1389628800000,10.079999923706],[1389715200000,10.539999961853],[1389801600000,10.710000038147],[1389888000000,10.579999923706],[1389974400000,10.449999809265],[1390320000000,10.520000457764],[1390406400000,10.630000114441],[1390492800000,10.64999961853],[1390579200000,10.340000152588],[1390838400000,10.25],[1390924800000,10.10000038147],[1391011200000,10.010000228882],[1391097600000,10.248000144958],[1391184000000,10.14999961853],[1391443200000,9.960000038147],[1391529600000,10.029999732971],[1391616000000,9.9200000762939],[1391702400000,9.9200000762939],[1391788800000,9.789999961853],[1392048000000,9.8000001907349],[1392134400000,9.789999961853],[1392220800000,10.069999694824],[1392307200000,10.510000228882],[1392393600000,10.64999961853],[1392739200000,10.579999923706],[1392825600000,10.449999809265],[1392912000000,10.510000228882],[1392998400000,10.289999961853],[1393257600000,10.279999732971],[1393344000000,10.35000038147],[1393430400000,10.449999809265],[1393516800000,10.470000267029],[1393603200000,10.369999885559],[1393862400000,10.189999580383],[1393948800000,10.569999694824],[1394035200000,10.560000419617],[1394121600000,10.800000190735],[1394208000000,10.800000190735],[1394467200000,10.920000076294],[1394553600000,10.960000038147],[1394640000000,11.039999961853],[1394726400000,10.779999732971],[1394812800000,10.710000038147],[1395072000000,10.829999923706],[1395158400000,11.35000038147],[1395244800000,11.300000190735],[1395331200000,11.35000038147],[1395417600000,11.439999580383],[1395676800000,11.380000114441],[1395763200000,11.289999961853],[1395849600000,10.85000038147],[1395936000000,10.659999847412],[1396022400000,10.670000076294],[1396281600000,10.930000305176],[1396368000000,11.109999656677],[1396454400000,11.239999771118],[1396540800000,11.319999694824],[1396627200000,10.960000038147],[1396886400000,10.85000038147],[1396972800000,10.819999694824],[1397059200000,11.159999847412],[1397145600000,10.859999656677],[1397232000000,10.739999771118],[1397491200000,10.659999847412],[1397577600000,10.770000457764],[1397664000000,10.739999771118],[1397750400000,10.859999656677],[1398096000000,10.819999694824],[1398182400000,11.260000228882],[1398268800000,11.010000228882],[1398355200000,11.020000457764],[1398441600000,10.670000076294],[1398700800000,10.430000305176],[1398787200000,10.109999656677],[1398873600000,10.229999542236],[1398960000000,10.260000228882],[1399046400000,10.170000076294],[1399305600000,10.220000267029],[1399392000000,9.8400001525879],[1399478400000,9.8100004196167],[1399564800000,9.6599998474121],[1399651200000,9.9200000762939],[1399910400000,10],[1399996800000,9.75],[1400083200000,9.3599996566772],[1400169600000,9.210000038147],[1400256000000,9.2399997711182],[1400515200000,9.3400001525879],[1400601600000,9.0900001525879],[1400688000000,9.2200002670288],[1400774400000,9.3000001907349],[1400860800000,9.3900003433228],[1401206400000,9.8050003051758],[1401292800000,9.7200002670288],[1401379200000,9.710000038147],[1401465600000,9.710000038147],[1401724800000,9.3999996185303],[1401811200000,9.3299999237061],[1401897600000,9.3900003433228],[1401984000000,9.4499998092651],[1402070400000,9.5200004577637],[1402329600000,9.6499996185303],[1402416000000,9.6700000762939],[1402502400000,9.6700000762939],[1402588800000,9.539999961853],[1402675200000,9.7600002288818],[1402934400000,9.7700004577637],[1403020800000,9.9200000762939],[1403107200000,9.8599996566772],[1403193600000,9.8900003433228],[1403280000000,9.9399995803833],[1403539200000,9.8800001144409],[1403625600000,9.8000001907349],[1403712000000,9.9399995803833],[1403798400000,9.9200000762939],[1403884800000,10.329999923706],[1404144000000,10.770000457764],[1404230400000,11.020000457764],[1404316800000,10.869999885559],[1404403200000,10.960000038147],[1404748800000,10.710000038147],[1404835200000,10.659999847412],[1404921600000,10.64999961853],[1405008000000,10.520000457764],[1405094400000,10.430000305176],[1405353600000,10.449999809265],[1405440000000,10.300000190735],[1405526400000,10.270000457764],[1405612800000,10.170000076294],[1405699200000,10.340000152588],[1405958400000,10.300000190735],[1406044800000,10.375],[1406131200000,10.239999771118],[1406217600000,10.270000457764],[1406304000000,10.069999694824],[1406563200000,10.050000190735],[1406649600000,10.140000343323],[1406736000000,10.260000228882],[1406822400000,10.180000305176],[1406908800000,10.539999961853],[1407168000000,10.560000419617],[1407254400000,10.460000038147],[1407340800000,10.689999580383],[1407427200000,10.460000038147],[1407513600000,10.479999542236],[1407772800000,10.680000305176],[1407859200000,10.520000457764],[1407945600000,10.590000152588],[1408032000000,10.609999656677],[1408118400000,10.710000038147],[1408377600000,10.920000076294],[1408464000000,10.979999542236],[1408550400000,10.960000038147],[1408636800000,11.069999694824],[1408723200000,11.14999961853],[1408982400000,11.050000190735],[1409068800000,11.170000076294],[1409155200000,11.14999961853],[1409241600000,11.25],[1409328000000,11.340000152588],[1409673600000,11.489999771118],[1409760000000,11.340000152588],[1409846400000,11.319999694824],[1409932800000,11.279999732971],[1410192000000,11.25],[1410278400000,11.039999961853],[1410364800000,11.119999885559],[1410451200000,11.180000305176],[1410537600000,10.859999656677],[1410796800000,10.670000076294],[1410883200000,10.710000038147],[1410969600000,10.829999923706],[1411056000000,11],[1411142400000,11.010000228882],[1411401600000,10.829999923706],[1411488000000,10.85000038147],[1411574400000,10.939999580383],[1411660800000,10.720000267029],[1411747200000,10.75],[1412006400000,10.64999961853],[1412092800000,10.510000228882],[1412179200000,10.460000038147],[1412265600000,10.710000038147],[1412352000000,10.689999580383],[1412611200000,10.489999771118],[1412697600000,10.300000190735],[1412784000000,10.619999885559],[1412870400000,10.180000305176],[1412956800000,9.8699998855591],[1413216000000,9.8900003433228],[1413302400000,10.090000152588],[1413388800000,10.340000152588],[1413475200000,10.579999923706],[1413561600000,10.560000419617],[1413820800000,10.659999847412],[1413907200000,10.930000305176],[1413993600000,10.720000267029],[1414080000000,11.279999732971],[1414166400000,11.284999847412],[1414425600000,11.279999732971],[1414512000000,11.75],[1414598400000,11.800000190735],[1414684800000,11.970000267029],[1414771200000,12.329999923706],[1415030400000,11.930000305176],[1415116800000,11.989999771118],[1415203200000,11.939999580383],[1415289600000,11.930000305176],[1415376000000,11.760000228882],[1415635200000,11.89999961853],[1415721600000,11.840000152588],[1415808000000,12.119999885559],[1415894400000,12.550000190735],[1415980800000,12.39999961853],[1416240000000,11.960000038147],[1416326400000,11.819999694824],[1416412800000,11.520000457764],[1416499200000,11.659999847412],[1416585600000,11.479999542236],[1416844800000,11.689999580383],[1416931200000,11.5],[1417017600000,11.909999847412],[1417190400000,11.710000038147],[1417449600000,11.489999771118],[1417536000000,11.659999847412],[1417622400000,11.770000457764],[1417708800000,11.689999580383],[1417795200000,11.970000267029],[1418054400000,12.159999847412],[1418140800000,12.479999542236],[1418227200000,12.199999809265],[1418313600000,12.210000038147],[1418400000000,12.109999656677],[1418659200000,12.039999961853],[1418745600000,12.10000038147],[1418832000000,12.369999885559],[1418918400000,12.510000228882],[1419004800000,12.569999694824],[1419264000000,12.659999847412],[1419350400000,12.680000305176],[1419436800000,12.670000076294],[1419609600000,13.020000457764],[1419868800000,12.880000114441],[1419955200000,12.720000267029],[1420041600000,12.75],[1420214400000,12.609999656677],[1420473600000,12.670000076294],[1420560000000,12.199999809265],[1420646400000,12.199999809265],[1420732800000,12.520000457764],[1420819200000,12.460000038147],[1421078400000,12.25],[1421164800000,12.289999961853],[1421251200000,12.270000457764],[1421337600000,12.180000305176],[1421424000000,12.5],[1421769600000,12.60000038147],[1421856000000,12.579999923706],[1421942400000,13.060000419617],[1422028800000,13.069999694824],[1422288000000,13.260000228882],[1422374400000,13.140000343323],[1422460800000,12.819999694824],[1422547200000,13.279999732971],[1422633600000,12.909999847412],[1422892800000,13.069999694824],[1422979200000,13.170000076294],[1423065600000,13.329999923706],[1423152000000,13.369999885559],[1423238400000,12.64999961853],[1423497600000,12.180000305176],[1423584000000,12.090000152588],[1423670400000,11.949999809265],[1423756800000,12.039999961853],[1423843200000,12.079999923706],[1424188800000,12],[1424275200000,12.050000190735],[1424361600000,12.060000419617],[1424448000000,12.229999542236],[1424707200000,12.039999961853],[1424793600000,12.020000457764],[1424880000000,11.949999809265],[1424966400000,12.020000457764],[1425052800000,12],[1425312000000,12.319999694824],[1425398400000,12.060000419617],[1425484800000,11.859999656677],[1425571200000,11.939999580383],[1425657600000,11.479999542236],[1425916800000,11.489999771118],[1426003200000,11.430000305176],[1426089600000,11.60000038147],[1426176000000,11.760000228882],[1426262400000,11.869999885559],[1426521600000,11.944999694824],[1426608000000,11.779999732971],[1426694400000,11.699999809265],[1426780800000,11.909999847412],[1426867200000,11.989999771118],[1427126400000,12.430000305176],[1427212800000,12.255000114441],[1427299200000,11.85000038147],[1427385600000,11.659999847412],[1427472000000,11.710000038147],[1427731200000,11.689999580383],[1427817600000,11.630000114441],[1427904000000,11.579999923706],[1427990400000,11.60000038147],[1428336000000,11.640000343323],[1428422400000,11.510000228882],[1428508800000,11.39999961853],[1428595200000,11.439999580383],[1428681600000,11.439999580383],[1428940800000,11.60000038147],[1429027200000,11.579999923706],[1429113600000,11.75],[1429200000000,11.64999961853],[1429286400000,11.189999580383],[1429545600000,11.430000305176],[1429632000000,11.270000457764],[1429718400000,11.229999542236],[1429804800000,11.119999885559],[1429891200000,10.89999961853],[1430150400000,11.020000457764],[1430236800000,11.199999809265],[1430323200000,11.119999885559],[1430409600000,10.760000228882],[1430496000000,11.060000419617],[1430755200000,11.189999580383],[1430841600000,10.949999809265],[1430928000000,11],[1431014400000,11.050000190735],[1431100800000,11.159999847412],[1431360000000,11.10000038147],[1431446400000,11.039999961853],[1431532800000,11.020000457764],[1431619200000,11.229999542236],[1431705600000,11.329999923706],[1431964800000,11.520000457764],[1432051200000,11.199999809265],[1432137600000,11.279999732971],[1432224000000,11.239999771118],[1432310400000,11.175000190735],[1432656000000,11.010000228882],[1432742400000,11.170000076294],[1432828800000,11.329999923706],[1432915200000,11.239999771118],[1433174400000,11.779999732971],[1433260800000,11.760000228882],[1433347200000,11.779999732971],[1433433600000,11.710000038147],[1433520000000,11.75],[1433779200000,11.449999809265],[1433865600000,11.390000343323],[1433952000000,11.789999961853],[1434038400000,11.75],[1434124800000,11.689999580383],[1434384000000,11.710000038147],[1434470400000,11.739999771118],[1434556800000,11.710000038147],[1434643200000,11.880000114441],[1434729600000,12.010000228882],[1434988800000,12.189999580383],[1435075200000,12.14999961853],[1435161600000,12.189999580383],[1435248000000,12.359999656677],[1435334400000,12.199999809265],[1435593600000,11.60000038147],[1435680000000,11.449999809265],[1435766400000,11.420000076294],[1435852800000,11.60000038147],[1436198400000,11.569999694824],[1436284800000,11.439999580383],[1436371200000,11.409999847412],[1436457600000,11.310000419617],[1436544000000,11.569999694824],[1436803200000,11.720000267029],[1436889600000,11.739999771118],[1436976000000,11.529999732971],[1437062400000,11.529999732971],[1437148800000,11.430000305176],[1437408000000,11.199999809265],[1437494400000,11.029999732971],[1437580800000,10.859999656677],[1437667200000,10.789999961853],[1437753600000,10.449999809265],[1438012800000,10.329999923706],[1438099200000,10.35000038147],[1438185600000,10.439999580383],[1438272000000,10.640000343323],[1438358400000,10.550000190735],[1438617600000,9.710000038147],[1438704000000,9.7200002670288],[1438790400000,10.10000038147],[1438876800000,10.140000343323],[1438963200000,11.229999542236],[1439222400000,11.439999580383],[1439308800000,11.270000457764],[1439395200000,11.050000190735],[1439481600000,10.869999885559],[1439568000000,11.060000419617],[1439827200000,10.939999580383],[1439913600000,10.539999961853],[1440000000000,10.489999771118],[1440086400000,10.359999656677],[1440172800000,10.369999885559],[1440432000000,10.010000228882],[1440518400000,9.9399995803833],[1440604800000,10.170000076294],[1440691200000,10.260000228882],[1440777600000,10.409999847412],[1441036800000,10.380000114441],[1441123200000,10.109999656677],[1441209600000,10.229999542236],[1441296000000,10.359999656677],[1441382400000,10.199999809265],[1441728000000,10.460000038147],[1441814400000,10.390000343323],[1441900800000,10.619999885559],[1441987200000,10.590000152588],[1442246400000,10.39999961853],[1442332800000,10.770000457764],[1442419200000,10.930000305176],[1442505600000,11.039999961853],[1442592000000,10.829999923706],[1442851200000,10.859999656677],[1442937600000,10.640000343323],[1443024000000,10.579999923706],[1443110400000,10.64999961853],[1443196800000,10.739999771118],[1443456000000,10.670000076294],[1443542400000,11.039999961853],[1443628800000,11.710000038147],[1443715200000,11.39999961853],[1443801600000,11.659999847412],[1444060800000,11.840000152588],[1444147200000,11.720000267029],[1444233600000,11.869999885559],[1444320000000,11.909999847412],[1444406400000,11.699999809265],[1444665600000,11.609999656677],[1444752000000,11.260000228882],[1444838400000,11.300000190735],[1444924800000,11.609999656677],[1445011200000,11.60000038147],[1445270400000,11.640000343323],[1445356800000,11.770000457764],[1445443200000,11.489999771118],[1445529600000,11.319999694824],[1445616000000,11.199999809265],[1445875200000,11.029999732971],[1445961600000,10.970000267029],[1446048000000,11.25],[1446134400000,10.989999771118],[1446220800000,11.039999961853],[1446480000000,11.25],[1446566400000,11.319999694824],[1446652800000,11.359999656677],[1446739200000,11.489999771118],[1446825600000,11.340000152588],[1447084800000,11.010000228882],[1447171200000,11.210000038147],[1447257600000,11.279999732971],[1447344000000,10.920000076294],[1447430400000,10.770000457764],[1447689600000,10.960000038147],[1447776000000,10.770000457764],[1447862400000,11.210000038147],[1447948800000,11.310000419617],[1448035200000,11.310000419617],[1448294400000,11.079999923706],[1448380800000,11.060000419617],[1448467200000,11.25],[1448640000000,11.340000152588],[1448899200000,11.14999961853],[1448985600000,11.420000076294],[1449072000000,11.720000267029],[1449158400000,11.520000457764],[1449244800000,11.619999885559],[1449504000000,11.579999923706],[1449590400000,11.5],[1449676800000,11.5],[1449763200000,11.630000114441],[1449849600000,11.239999771118],[1450108800000,10.840000152588],[1450195200000,11.289999961853],[1450281600000,11.340000152588],[1450368000000,11.189999580383],[1450454400000,10.979999542236],[1450713600000,11.35000038147],[1450800000000,11.260000228882],[1450886400000,11.199999809265],[1450972800000,11.239999771118],[1451318400000,11.260000228882],[1451404800000,11.300000190735],[1451491200000,10.949999809265],[1451577600000,10.680000305176],[1451923200000,10.270000457764],[1452009600000,10.25],[1452096000000,10.119999885559],[1452182400000,9.9799995422363],[1452268800000,9.3599996566772],[1452528000000,9.6599998474121],[1452614400000,9.4399995803833],[1452700800000,9.25],[1452787200000,9.2799997329712],[1452873600000,9.0500001907349],[1453219200000,8.9499998092651],[1453305600000,9.1400003433228],[1453392000000,9.0600004196167],[1453478400000,9.3100004196167],[1453737600000,9.1300001144409],[1453824000000,9.3000001907349],[1453910400000,9.2200002670288],[1453996800000,9.25],[1454083200000,9.5299997329712],[1454342400000,9.3900003433228],[1454428800000,9.460000038147],[1454515200000,9.4899997711182],[1454601600000,9.3000001907349],[1454688000000,8.9399995803833],[1454947200000,8.9300003051758],[1455033600000,8.4799995422363],[1455120000000,8.75],[1455206400000,8.4799995422363],[1455292800000,8.5299997329712],[1455638400000,8.8100004196167],[1455724800000,9.0900001525879],[1455811200000,9.0200004577637],[1455897600000,9.2299995422363],[1456156800000,9.3500003814697],[1456243200000,9.3900003433228],[1456329600000,9.6400003433228],[1456416000000,9.6099996566772],[1456502400000,9.5799999237061],[1456761600000,9.75],[1456848000000,9.8900003433228],[1456934400000,9.8100004196167],[1457020800000,9.8999996185303],[1457107200000,9.9200000762939],[1457366400000,10.220000267029],[1457452800000,9.8699998855591],[1457539200000,9.8199996948242],[1457625600000,9.7700004577637],[1457712000000,9.9300003051758],[1457971200000,9.789999961853],[1458057600000,9.7700004577637],[1458144000000,9.7200002670288],[1458230400000,9.9899997711182],[1458316800000,10.090000152588],[1458576000000,10.069999694824],[1458662400000,10.010000228882],[1458748800000,9.9300003051758],[1458835200000,9.8900003433228],[1459180800000,9.9099998474121],[1459267200000,10.359999656677],[1459353600000,10.539999961853],[1459440000000,10.39999961853],[1459526400000,10.460000038147],[1459785600000,10.420000076294],[1459872000000,10.130000114441],[1459958400000,10.140000343323],[1460044800000,9.9899997711182],[1460131200000,9.9700002670288],[1460390400000,10.010000228882],[1460476800000,9.8900003433228],[1460563200000,10.300000190735],[1460649600000,10.210000038147],[1460736000000,10.189999580383],[1460995200000,10.220000267029],[1461081600000,10.14999961853],[1461168000000,9.9799995422363],[1461254400000,10.079999923706],[1461340800000,10.060000419617],[1461600000000,9.9700002670288],[1461686400000,10.220000267029],[1461772800000,10.199999809265],[1461859200000,9.8800001144409],[1461945600000,9.460000038147],[1462204800000,9.4799995422363],[1462291200000,9.8999996185303],[1462377600000,9.5699996948242],[1462464000000,9.4300003051758],[1462550400000,9.3299999237061],[1462809600000,9.3400001525879],[1462896000000,9.4700002670288],[1462982400000,9.2600002288818],[1463068800000,9.2600002288818],[1463155200000,9.2299995422363],[1463414400000,9.2299995422363],[1463500800000,9.1599998474121],[1463587200000,9.5100002288818],[1463673600000,9.5900001525879],[1463760000000,10.029999732971],[1464019200000,10.140000343323],[1464105600000,10.520000457764],[1464192000000,10.670000076294],[1464278400000,10.859999656677],[1464364800000,11.039999961853],[1464710400000,10.979999542236],[1464796800000,11.260000228882],[1464883200000,11.659999847412],[1464969600000,11.52499961853],[1465228800000,11.64999961853],[1465315200000,11.64999961853],[1465401600000,11.659999847412],[1465488000000,11.739999771118],[1465574400000,11.60000038147],[1465833600000,11.5],[1465920000000,11.579999923706],[1466006400000,11.5],[1466092800000,11.579999923706],[1466179200000,11.510000228882],[1466438400000,11.630000114441],[1466524800000,11.720000267029],[1466611200000,11.630000114441],[1466697600000,11.89999961853],[1466784000000,11.369999885559],[1467043200000,10.840000152588],[1467129600000,10.920000076294],[1467216000000,10.960000038147],[1467302400000,11.220000267029],[1467388800000,11.210000038147],[1467734400000,11.050000190735],[1467820800000,11.050000190735],[1467907200000,11.14999961853],[1467993600000,11.550000190735],[1468252800000,11.789999961853],[1468339200000,12.14999961853],[1468425600000,12.10000038147],[1468512000000,12.090000152588],[1468598400000,12.109999656677],[1468857600000,12.170000076294],[1468944000000,12.199999809265],[1469030400000,12.659999847412],[1469116800000,12.619999885559],[1469203200000,12.590000152588],[1469462400000,12.640000343323],[1469548800000,12.89999961853],[1469635200000,12.960000038147],[1469721600000,12.949999809265],[1469808000000,12.529999732971],[1470067200000,12.439999580383],[1470153600000,12.260000228882],[1470240000000,12.340000152588],[1470326400000,12.270000457764],[1470412800000,12.550000190735],[1470672000000,12.529999732971],[1470758400000,12.340000152588],[1470844800000,12.220000267029],[1470931200000,12.25],[1471017600000,12.239999771118],[1471276800000,12.35000038147],[1471363200000,12.300000190735],[1471449600000,12.300000190735],[1471536000000,12.35000038147],[1471622400000,12.810000419617],[1471881600000,12.869999885559],[1471968000000,12.829999923706],[1472054400000,12.689999580383],[1472140800000,12.77499961853],[1472227200000,12.739999771118],[1472486400000,12.710000038147],[1472572800000,12.699999809265],[1472659200000,12.609999656677],[1472745600000,12.770000457764],[1472832000000,12.819999694824],[1473177600000,12.720000267029],[1473264000000,12.909999847412],[1473350400000,12.779999732971],[1473436800000,12.329999923706],[1473696000000,12.560000419617],[1473782400000,12.35000038147],[1473868800000,12.569999694824],[1473955200000,12.829999923706],[1474041600000,12.779999732971],[1474300800000,12.979999542236],[1474387200000,13.050000190735],[1474473600000,13.279999732971],[1474560000000,13.960000038147],[1474646400000,13.699999809265],[1474905600000,13.439999580383],[1474992000000,13.430000305176],[1475078400000,13.670000076294],[1475164800000,13.529999732971],[1475251200000,13.609999656677],[1475510400000,13.539999961853],[1475596800000,13.539999961853],[1475683200000,13.590000152588],[1475769600000,13.75],[1475856000000,13.645000457764],[1476115200000,13.75],[1476201600000,13.260000228882],[1476288000000,13.550000190735],[1476374400000,13.35000038147],[1476460800000,13.430000305176],[1476720000000,13.289999961853],[1476806400000,13.300000190735],[1476892800000,13.289999961853],[1476979200000,13.10000038147],[1477065600000,13.14999961853],[1477324800000,13.359999656677],[1477411200000,13.369999885559],[1477497600000,13.109999656677],[1477584000000,13.210000038147],[1477670400000,13],[1477929600000,13.029999732971],[1478016000000,12.89999961853],[1478102400000,12.890000343323],[1478188800000,12.890000343323],[1478275200000,12.890000343323],[1478534400000,13.520000457764],[1478620800000,13.539999961853],[1478707200000,13.930000305176],[1478793600000,14.180000305176],[1478880000000,15],[1479139200000,15.460000038147],[1479225600000,15.560000419617],[1479312000000,15.380000114441],[1479398400000,15.770000457764],[1479484800000,16.049999237061],[1479744000000,16.239999771118],[1479830400000,16.459999084473],[1479916800000,16.530000686646],[1480089600000,16.659999847412],[1480348800000,16.719999313354],[1480435200000,16.64999961853],[1480521600000,16.299999237061],[1480608000000,15.479999542236],[1480694400000,15.699999809265],[1480953600000,16.020000457764],[1481040000000,16.440000534058],[1481126400000,16.610000610352],[1481212800000,16.920000076294],[1481299200000,16.729999542236],[1481558400000,16.629999160767],[1481644800000,16.590000152588],[1481731200000,16.489999771118],[1481817600000,16.719999313354],[1481904000000,16.430000305176],[1482163200000,16.659999847412],[1482249600000,16.719999313354],[1482336000000,16.790000915527],[1482422400000,17.440000534058],[1482508800000,17.530000686646],[1482854400000,17.799999237061],[1482940800000,17.379999160767],[1483027200000,17.340000152588],[1483113600000,17.069999694824],[1483459200000,16.680000305176],[1483545600000,16.940000534058],[1483632000000,16.870000839233],[1483718400000,16.860000610352],[1483977600000,16.979999542236],[1484064000000,17.209999084473],[1484150400000,17.430000305176],[1484236800000,17.129999160767],[1484323200000,17.290000915527],[1484668800000,16.889999389648],[1484755200000,17.309999465942],[1484841600000,16.860000610352],[1484928000000,16.959999084473],[1485187200000,16.920000076294],[1485273600000,17.239999771118],[1485360000000,17.459999084473],[1485446400000,17.35000038147],[1485532800000,17.670000076294],[1485792000000,17.209999084473],[1485878400000,17.420000076294],[1485964800000,17.690000534058],[1486051200000,20.360000610352],[1486137600000,20.75],[1486396800000,21.010000228882],[1486483200000,21],[1486569600000,20.670000076294],[1486656000000,20.950000762939],[1486742400000,21.139999389648],[1487001600000,21.489999771118],[1487088000000,21.579999923706],[1487174400000,21.75],[1487260800000,21.680000305176],[1487347200000,21.409999847412],[1487692800000,21.64999961853],[1487779200000,21.729999542236],[1487865600000,21.5],[1487952000000,21.809999465942],[1488211200000,21.700000762939],[1488297600000,20.860000610352],[1488384000000,21.25],[1488470400000,21.120000839233],[1488556800000,20.89999961853],[1488816000000,20.790000915527],[1488902400000,20.709999084473],[1488988800000,20.639999389648],[1489075200000,20.530000686646],[1489161600000,20.840000152588],[1489420800000,20.979999542236],[1489507200000,20.700000762939],[1489593600000,20.979999542236],[1489680000000,21.270000457764],[1489766400000,21.860000610352],[1490025600000,21.889999389648],[1490112000000,21.030000686646],[1490198400000,21],[1490284800000,20.989999771118],[1490371200000,21.10000038147],[1490630400000,21.510000228882],[1490716800000,21.079999923706],[1490803200000,21.180000305176],[1490889600000,22.159999847412],[1490976000000,22.39999961853],[1491235200000,21.950000762939],[1491321600000,21.809999465942],[1491408000000,21.139999389648],[1491494400000,21.690000534058],[1491580800000,22.020000457764],[1491840000000,21.860000610352],[1491926400000,21.790000915527],[1492012800000,21.709999084473],[1492099200000,21.290000915527],[1492444800000,21.680000305176],[1492531200000,21.809999465942],[1492617600000,22.340000152588],[1492704000000,22.940000534058],[1492790400000,23.069999694824],[1493049600000,23.540000915527],[1493136000000,23.870000839233],[1493222400000,23.840000152588],[1493308800000,24.799999237061],[1493395200000,25.260000228882],[1493654400000,27.069999694824],[1493740800000,26.079999923706],[1493827200000,26.280000686646],[1493913600000,26.360000610352],[1494000000000,26.299999237061],[1494259200000,25.920000076294],[1494345600000,26.670000076294],[1494432000000,27.709999084473],[1494518400000,27.64999961853],[1494604800000,27.690000534058],[1494864000000,28.340000152588],[1494950400000,28.819999694824],[1495036800000,26.709999084473],[1495123200000,27.340000152588],[1495209600000,27.040000915527],[1495468800000,27.530000686646],[1495555200000,27.579999923706],[1495641600000,27.290000915527],[1495728000000,27.35000038147],[1495814400000,27.719999313354],[1496160000000,27.60000038147],[1496246400000,27.549999237061],[1496332800000,27.989999771118],[1496419200000,28.139999389648],[1496678400000,28.469999313354],[1496764800000,28.540000915527],[1496851200000,28.819999694824],[1496937600000,29.60000038147],[1497024000000,27.049999237061],[1497283200000,26.510000228882],[1497369600000,26.85000038147],[1497456000000,25.629999160767],[1497542400000,24.959999084473],[1497628800000,24.809999465942],[1497888000000,25.479999542236],[1497974400000,25],[1498060800000,25.319999694824],[1498147200000,24.889999389648],[1498233600000,25.209999084473],[1498492800000,24.819999694824],[1498579200000,23.360000610352],[1498665600000,23.89999961853],[1498752000000,22.190000534058],[1498838400000,21.690000534058],[1499097600000,21.780000686646],[1499270400000,22.370000839233],[1499356800000,22.35000038147],[1499443200000,23.200000762939],[1499702400000,23.680000305176],[1499788800000,24.440000534058],[1499875200000,24.809999465942],[1499961600000,24.780000686646],[1500048000000,24.879999160767],[1500307200000,24.889999389648],[1500393600000,25.049999237061],[1500480000000,25.739999771118],[1500566400000,25.819999694824],[1500652800000,25.680000305176],[1500912000000,25.879999160767],[1500998400000,25.819999694824],[1501084800000,26.010000228882],[1501171200000,25.479999542236],[1501257600000,24.799999237061],[1501516800000,24.559999465942],[1501603200000,24.719999313354],[1501689600000,23.620000839233],[1501776000000,22.719999313354],[1501862400000,22.60000038147],[1502121600000,24.940000534058],[1502208000000,24.5],[1502294400000,24.809999465942],[1502380800000,23.979999542236],[1502467200000,24.760000228882],[1502726400000,25.25],[1502812800000,25.14999961853],[1502899200000,25.25],[1502985600000,24.420000076294],[1503072000000,24.950000762939],[1503331200000,24.540000915527],[1503417600000,25.540000915527],[1503504000000,25.260000228882],[1503590400000,25.069999694824],[1503676800000,24.760000228882],[1503936000000,25.200000762939],[1504022400000,25.459999084473],[1504108800000,26.010000228882],[1504195200000,26.069999694824],[1504281600000,26.340000152588],[1504627200000,25.920000076294],[1504713600000,25.790000915527],[1504800000000,27.229999542236],[1504886400000,25.940000534058],[1505145600000,26.840000152588],[1505232000000,26.819999694824],[1505318400000,27.719999313354],[1505404800000,28.590000152588],[1505491200000,28.530000686646],[1505750400000,28.700000762939],[1505836800000,28.89999961853],[1505923200000,28.340000152588],[1506009600000,28.309999465942],[1506096000000,29.159999847412],[1506355200000,28.629999160767],[1506441600000,27.920000076294],[1506528000000,29.219999313354],[1506614400000,30.069999694824],[1506700800000,30.360000610352],[1506960000000,31.219999313354],[1507046400000,30.590000152588],[1507132800000,30.959999084473],[1507219200000,30.030000686646],[1507305600000,30.040000915527],[1507564800000,30.379999160767],[1507651200000,30.180000305176],[1507737600000,30.370000839233],[1507824000000,31.25],[1507910400000,31.680000305176],[1508169600000,31.909999847412],[1508256000000,32.389999389648],[1508342400000,32.090000152588],[1508428800000,31.969999313354],[1508515200000,32.080001831055],[1508774400000,32.340000152588],[1508860800000,32.549999237061],[1508947200000,32.490001678467],[1509033600000,32.779998779297],[1509120000000,33.349998474121],[1509379200000,33.419998168945],[1509465600000,34.389999389648],[1509552000000,33.029998779297],[1509638400000,33.650001525879],[1509724800000,34.090000152588],[1509984000000,33.970001220703],[1510070400000,33.900001525879],[1510156800000,34.259998321533],[1510243200000,28.784999847412],[1510329600000,26.290000915527],[1510588800000,26.799999237061],[1510675200000,27.010000228882],[1510761600000,25.829999923706],[1510848000000,27.329999923706],[1510934400000,27.459999084473],[1511193600000,27.459999084473],[1511280000000,28.909999847412],[1511366400000,28.020000457764],[1511539200000,28.440000534058],[1511798400000,27.5],[1511884800000,27.549999237061],[1511971200000,24.620000839233],[1512057600000,24.889999389648],[1512144000000,23.809999465942],[1512403200000,22.540000915527],[1512489600000,23.010000228882],[1512576000000,23.14999961853],[1512662400000,23.889999389648],[1512748800000,24.39999961853],[1513008000000,24.079999923706],[1513094400000,23.659999847412],[1513180800000,23.790000915527],[1513267200000,24.180000305176],[1513353600000,24.989999771118],[1513612800000,25.059999465942],[1513699200000,24.819999694824],[1513785600000,24.680000305176],[1513872000000,24.450000762939],[1513958400000,24.39999961853],[1514304000000,23.780000686646],[1514390400000,23.989999771118],[1514476800000,24.14999961853],[1514563200000,23.85000038147],[1514908800000,24.620000839233],[1514995200000,24.809999465942],[1515081600000,25.379999160767],[1515168000000,26.120000839233],[1515427200000,26.079999923706],[1515513600000,25.629999160767],[1515600000000,25.229999542236],[1515686400000,25.659999847412],[1515772800000,26.020000457764],[1516118400000,26.129999160767],[1516204800000,27.10000038147],[1516291200000,27.510000228882],[1516377600000,28.819999694824],[1516636800000,29.239999771118],[1516723200000,29.530000686646],[1516809600000,28.920000076294],[1516896000000,28.85000038147],[1516982400000,29.270000457764],[1517241600000,28.930000305176],[1517328000000,28.360000610352],[1517414400000,27.89999961853],[1517500800000,28.569999694824],[1517587200000,26.934999465942],[1517846400000,25],[1517932800000,25.25],[1518019200000,24.5],[1518105600000,23.299999237061],[1518192000000,23.809999465942],[1518451200000,24.39999961853],[1518537600000,24.620000839233],[1518624000000,25.729999542236],[1518710400000,26.590000152588],[1518796800000,26.110000610352],[1519142400000,26.629999160767],[1519228800000,26.510000228882],[1519315200000,26.35000038147],[1519401600000,27.079999923706],[1519660800000,27.549999237061],[1519747200000,27],[1519833600000,26.709999084473],[1519920000000,26.520000457764],[1520006400000,27.239999771118],[1520265600000,27.379999160767],[1520352000000,28.030000686646],[1520438400000,28.200000762939],[1520524800000,28.219999313354],[1520611200000,28.950000762939],[1520870400000,29.420000076294],[1520956800000,29.129999160767],[1521043200000,29.299999237061],[1521129600000,29.540000915527],[1521216000000,29.510000228882],[1521475200000,29.209999084473],[1521561600000,29.39999961853],[1521648000000,30.14999961853],[1521734400000,29.049999237061],[1521820800000,27.780000686646],[1522080000000,29.090000152588],[1522166400000,27.579999923706],[1522252800000,26.569999694824],[1522339200000,27.079999923706],[1522684800000,25.870000839233],[1522771200000,26.280000686646],[1522857600000,26.39999961853],[1522944000000,26.219999313354],[1523030400000,25.700000762939],[1523289600000,25.690000534058],[1523376000000,26.829999923706],[1523462400000,26.719999313354],[1523548800000,27.139999389648],[1523635200000,27.5],[1523894400000,27.840000152588],[1523980800000,28.229999542236],[1524067200000,27.840000152588],[1524153600000,26.020000457764],[1524240000000,25.909999847412],[1524499200000,25.659999847412],[1524585600000,25.569999694824],[1524672000000,25.540000915527],[1524758400000,26.020000457764],[1524844800000,25.190000534058],[1525104000000,24.879999160767],[1525190400000,25.659999847412],[1525276800000,26.959999084473],[1525363200000,27.090000152588],[1525449600000,27.989999771118],[1525708800000,28.260000228882],[1525795200000,28.89999961853],[1525881600000,29.639999389648],[1525968000000,29.979999542236],[1526054400000,29.559999465942],[1526313600000,29.430000305176],[1526400000000,29],[1526486400000,29.690000534058],[1526572800000,29.700000762939],[1526659200000,29.020000457764],[1526918400000,29.709999084473],[1527004800000,29.809999465942],[1527091200000,30.590000152588],[1527177600000,31.190000534058],[1527264000000,31.879999160767],[1527609600000,32.229999542236],[1527696000000,32.709999084473],[1527782400000,32.680000305176],[1527868800000,33.540000915527],[1528128000000,33.25],[1528214400000,33.639999389648],[1528300800000,33.639999389648],[1528387200000,31.920000076294],[1528473600000,31.579999923706],[1528732800000,31.920000076294],[1528819200000,32.419998168945],[1528905600000,33.459999084473],[1528992000000,34.689998626709],[1529078400000,36.360000610352],[1529337600000,35.049999237061],[1529424000000,34.810001373291],[1529510400000,35.020000457764],[1529596800000,34.439998626709],[1529683200000,33.689998626709],[1529942400000,32.319999694824],[1530028800000,32.659999847412],[1530115200000,32.020000457764],[1530201600000,31.989999771118],[1530288000000,32.619998931885],[1530547200000,33.279998779297],[1530633600000,32.740001678467],[1530806400000,33.700000762939],[1530892800000,34.409999847412],[1531152000000,35.180000305176],[1531238400000,35.360000610352],[1531324800000,32.080001831055],[1531411200000,32.5],[1531497600000,32.200000762939],[1531756800000,32.150001525879],[1531843200000,32.419998168945],[1531929600000,32.759998321533],[1532016000000,32.430000305176],[1532102400000,32.110000610352],[1532361600000,31.559999465942],[1532448000000,30.629999160767],[1532534400000,30.10000038147],[1532620800000,30.579999923706],[1532707200000,31.069999694824],[1532966400000,30.209999084473],[1533052800000,30.579999923706],[1533139200000,30.610000610352],[1533225600000,31.299999237061],[1533312000000,31.790000915527],[1533571200000,31.549999237061],[1533657600000,29.5],[1533744000000,29.819999694824],[1533830400000,29.979999542236],[1533916800000,29.950000762939],[1534176000000,29.659999847412],[1534262400000,29.549999237061],[1534348800000,29.129999160767],[1534435200000,28.959999084473],[1534521600000,29.040000915527],[1534780800000,28.709999084473],[1534867200000,29.299999237061],[1534953600000,29.549999237061],[1535040000000,29.389999389648],[1535126400000,29.64999961853],[1535385600000,30.25],[1535472000000,39.599998474121],[1535558400000,38.599998474121],[1535644800000,39.009998321533],[1535731200000,39.409999847412],[1536076800000,38.990001678467],[1536163200000,38.869998931885],[1536249600000,36.229999542236],[1536336000000,36.110000610352],[1536595200000,35.860000610352],[1536681600000,35.540000915527],[1536768000000,33.720001220703],[1536854400000,34.919998168945],[1536940800000,34.919998168945],[1537200000000,34.680000305176],[1537286400000,35.279998779297],[1537372800000,34.659999847412],[1537459200000,34.560001373291],[1537545600000,34.220001220703],[1537804800000,34.139999389648],[1537891200000,32.139999389648],[1537977600000,33.790000915527],[1538064000000,34.529998779297],[1538150400000,35.029998779297],[1538409600000,34.470001220703],[1538496000000,34.720001220703],[1538582400000,35.290000915527],[1538668800000,34.669998168945],[1538755200000,33],[1539014400000,32.029998779297],[1539100800000,32.080001831055],[1539187200000,30.420000076294],[1539273600000,29.809999465942],[1539360000000,30.270000457764],[1539619200000,29.950000762939],[1539705600000,30.799999237061],[1539792000000,32.169998168945],[1539878400000,32.110000610352],[1539964800000,30.700000762939],[1540224000000,30.860000610352],[1540310400000,30.85000038147],[1540396800000,29.639999389648],[1540483200000,30.360000610352],[1540569600000,29.719999313354],[1540828800000,29.25],[1540915200000,30.190000534058],[1541001600000,31.030000686646],[1541088000000,32.479999542236],[1541174400000,33.020000457764],[1541433600000,31.969999313354],[1541520000000,32.389999389648],[1541606400000,32.299999237061],[1541692800000,30.799999237061],[1541779200000,29.909999847412],[1542038400000,28.590000152588],[1542124800000,28.989999771118],[1542211200000,28.620000839233],[1542297600000,29.389999389648],[1542384000000,28.809999465942],[1542643200000,27.239999771118],[1542729600000,25.479999542236],[1542816000000,24.729999542236],[1542988800000,25.670000076294],[1543248000000,27.360000610352],[1543334400000,28.479999542236],[1543420800000,30.14999961853],[1543507200000,30.719999313354],[1543593600000,30.360000610352],[1543852800000,30.360000610352],[1543939200000,28.170000076294],[1544112000000,27.60000038147],[1544198400000,26.370000839233],[1544457600000,26.729999542236],[1544544000000,27.209999084473],[1544630400000,27.540000915527],[1544716800000,27.030000686646],[1544803200000,26.260000228882],[1545062400000,25.75],[1545148800000,25.739999771118],[1545235200000,24.89999961853],[1545321600000,24.430000305176],[1545408000000,24.040000915527],[1545667200000,23.219999313354],[1545840000000,25.219999313354],[1545926400000,25.85000038147],[1546012800000,25.930000305176],[1546272000000,26.180000305176],[1546444800000,26.10000038147],[1546531200000,24.379999160767],[1546617600000,25.760000228882],[1546876800000,26.309999465942],[1546963200000,26.219999313354],[1547049600000,26.940000534058],[1547136000000,28.370000839233],[1547222400000,28.079999923706],[1547481600000,27.459999084473],[1547568000000,27.35000038147],[1547654400000,27.260000228882],[1547740800000,27.790000915527],[1547827200000,29.069999694824],[1548172800000,27.780000686646],[1548259200000,27.770000457764],[1548345600000,29.540000915527],[1548432000000,30.489999771118],[1548691200000,30.280000686646],[1548777600000,29.569999694824],[1548864000000,30.799999237061],[1548950400000,31.129999160767],[1549036800000,30.89999961853],[1549296000000,31.430000305176],[1549382400000,31.389999389648],[1549468800000,31.709999084473],[1549555200000,30.14999961853],[1549641600000,29.760000228882],[1549900800000,29.760000228882],[1549987200000,30.590000152588],[1550073600000,31.5],[1550160000000,32.200000762939],[1550246400000,32.959999084473],[1550592000000,33.5],[1550678400000,33.75],[1550764800000,33.270000457764],[1550851200000,32.939998626709],[1551110400000,33.060001373291],[1551196800000,32.680000305176],[1551283200000,32.439998626709],[1551369600000,32.110000610352],[1551456000000,32.040000915527],[1551715200000,32.610000610352],[1551801600000,32.959999084473],[1551888000000,32.560001373291],[1551974400000,31.309999465942],[1552060800000,30.510000228882],[1552320000000,31.540000915527],[1552406400000,30.690000534058],[1552492800000,30.090000152588],[1552579200000,30.280000686646],[1552665600000,30.620000839233],[1552924800000,30.010000228882],[1553011200000,30.10000038147],[1553097600000,29.579999923706],[1553184000000,31.020000457764],[1553270400000,29.510000228882],[1553529600000,28.979999542236],[1553616000000,29.180000305176],[1553702400000,28.85000038147],[1553788800000,28.959999084473],[1553875200000,29.329999923706],[1554134400000,29.959999084473],[1554220800000,29.530000686646],[1554307200000,30.379999160767],[1554393600000,30.950000762939],[1554480000000,31.569999694824],[1554739200000,31.450000762939],[1554825600000,31.370000839233],[1554912000000,31.469999313354],[1554998400000,31.229999542236],[1555084800000,31.319999694824],[1555344000000,30.959999084473],[1555430400000,31.790000915527],[1555516800000,31.809999465942],[1555603200000,31.700000762939],[1555948800000,31.639999389648],[1556035200000,31.770000457764],[1556121600000,32.299999237061],[1556208000000,32.049999237061],[1556294400000,31.659999847412],[1556553600000,32.360000610352],[1556640000000,37.509998321533],[1556726400000,38.040000915527],[1556812800000,37.849998474121],[1556899200000,39.080001831055],[1557158400000,39.770000457764],[1557244800000,39.919998168945],[1557331200000,38.360000610352],[1557417600000,38.340000152588],[1557504000000,38.930000305176],[1557763200000,36.799999237061],[1557849600000,37.5],[1557936000000,38.270000457764],[1558022400000,37.950000762939],[1558108800000,37.430000305176],[1558368000000,35.069999694824],[1558454400000,35.75],[1558540800000,35.880001068115],[1558627200000,34.560001373291],[1558713600000,35.220001220703],[1559059200000,35.919998168945],[1559145600000,36.599998474121],[1559232000000,37.270000457764],[1559318400000,35.490001678467],[1559577600000,35.770000457764],[1559664000000,37.680000305176],[1559750400000,38.450000762939],[1559836800000,40],[1559923200000,39.580001831055],[1560182400000,41.099998474121],[1560268800000,39.959999084473],[1560355200000,39.020000457764],[1560441600000,39.369998931885],[1560528000000,38.450000762939],[1560787200000,38.169998168945],[1560873600000,39.560001373291],[1560960000000,38.799999237061],[1561046400000,39.549999237061],[1561132800000,38.680000305176],[1561392000000,38.959999084473],[1561478400000,36.639999389648],[1561564800000,37.389999389648],[1561651200000,38.639999389648],[1561737600000,38.75],[1561996800000,39.919998168945],[1562083200000,38.819999694824],[1562169600000,39.599998474121],[1562342400000,39.560001373291],[1562601600000,38.029998779297],[1562688000000,38.090000152588],[1562774400000,38.950000762939],[1562860800000,38.25],[1562947200000,39.5],[1563206400000,39.069999694824],[1563292800000,39.310001373291],[1563379200000,38.919998168945],[1563465600000,39.950000762939],[1563552000000,39.439998626709],[1563811200000,40.090000152588],[1563897600000,41.150001525879],[1563984000000,41.75],[1564070400000,40.970001220703],[1564156800000,41.509998321533],[1564416000000,41.419998168945],[1564502400000,40.549999237061],[1564588800000,38.799999237061],[1564675200000,37.779998779297],[1564761600000,32.689998626709],[1565020800000,31.620000839233],[1565107200000,32.189998626709],[1565193600000,31.209999084473],[1565280000000,32.360000610352],[1565366400000,31.590000152588],[1565625600000,31.020000457764],[1565712000000,31.639999389648],[1565798400000,30.180000305176],[1565884800000,30.35000038147],[1565971200000,31.239999771118],[1566230400000,31.510000228882],[1566316800000,31.309999465942],[1566403200000,32.029998779297],[1566489600000,32.189998626709],[1566576000000,30.920000076294],[1566835200000,31.030000686646],[1566921600000,30.979999542236],[1567008000000,30.930000305176],[1567094400000,32.799999237061],[1567180800000,33.330001831055],[1567526400000,33.490001678467],[1567612800000,34.340000152588],[1567699200000,35.220001220703],[1567785600000,35.040000915527],[1568044800000,35.720001220703],[1568131200000,37.709999084473],[1568217600000,37.479999542236],[1568304000000,39.060001373291],[1568390400000,38.299999237061],[1568649600000,37.75],[1568736000000,38.409999847412],[1568822400000,39.340000152588],[1568908800000,39.490001678467],[1568995200000,39.400001525879],[1569254400000,38.474998474121],[1569340800000,36.630001068115],[1569427200000,37.689998626709],[1569513600000,37.720001220703],[1569600000000,36.895000457764],[1569859200000,37.029998779297],[1569945600000,36.209999084473],[1570032000000,35.599998474121],[1570118400000,36.509998321533],[1570204800000,37.619998931885],[1570464000000,37.569999694824],[1570550400000,35.494998931885],[1570636800000,35.950000762939],[1570723200000,35.950000762939],[1570809600000,37.509998321533],[1571068800000,38.150001525879],[1571155200000,38.139999389648],[1571241600000,38.060001373291],[1571328000000,39.779998779297],[1571414400000,39.759998321533],[1571673600000,40.090000152588],[1571760000000,40.404998779297],[1571846400000,39.919998168945],[1571932800000,42.419998168945],[1572019200000,43.279998779297],[1572278400000,44],[1572364800000,43.740001678467],[1572451200000,43.389999389648],[1572537600000,42.470001220703],[1572624000000,43],[1572883200000,44.439998626709],[1572969600000,44.569999694824],[1573056000000,44.689998626709],[1573142400000,48.049999237061],[1573228800000,46.810001373291],[1573488000000,47.009998321533],[1573574400000,47],[1573660800000,47.090000152588],[1573747200000,47.080001831055],[1573833600000,46.909999847412],[1574092800000,45.150001525879],[1574179200000,45.240001678467],[1574265600000,45.240001678467],[1574352000000,43.615001678467],[1574438400000,43.310001373291],[1574697600000,44.909999847412],[1574784000000,44.619998931885],[1574870400000,45.509998321533],[1575043200000,44.770000457764],[1575302400000,41.610000610352],[1575388800000,40.369998931885],[1575475200000,40.979999542236],[1575561600000,40.930000305176],[1575648000000,41.139999389648],[1575907200000,40.630001068115],[1575993600000,40.689998626709],[1576080000000,41.639999389648],[1576166400000,42.380001068115],[1576252800000,42.259998321533],[1576512000000,39.869998931885],[1576598400000,43.479999542236],[1576684800000,42.619998931885],[1576771200000,42.900001525879],[1576857600000,42.430000305176],[1577116800000,42.840000152588],[1577203200000,42.479999542236],[1577376000000,42.259998321533],[1577462400000,42.060001373291],[1577721600000,42.099998474121],[1577808000000,41.959999084473],[1577980800000,42.900001525879],[1578067200000,42.639999389648],[1578326400000,40.659999847412],[1578412800000,41.330001831055],[1578499200000,41.419998168945],[1578585600000,42.130001068115],[1578672000000,41.279998779297],[1578931200000,42.150001525879],[1579017600000,42.639999389648],[1579104000000,43.090000152588],[1579190400000,44.139999389648],[1579276800000,43.610000610352],[1579622400000,42.830001831055],[1579708800000,42.319999694824],[1579795200000,41.794998168945],[1579881600000,40.889999389648],[1580140800000,39],[1580227200000,39.580001831055],[1580313600000,38.470001220703],[1580400000000,38.860000610352],[1580486400000,38.080001831055],[1580745600000,38.560001373291],[1580832000000,39.049999237061],[1580918400000,39.729999542236],[1581004800000,40.549999237061],[1581091200000,39.169998168945],[1581350400000,41.930000305176],[1581436800000,42.400001525879],[1581523200000,42.465000152588],[1581609600000,42.529998779297],[1581696000000,41.310001373291],[1582041600000,40.380001068115],[1582128000000,41.229999542236],[1582214400000,39.689998626709],[1582300800000,38.189998626709],[1582560000000,36.729999542236],[1582646400000,35.020000457764],[1582732800000,34.959999084473],[1582819200000,33.939998626709],[1582905600000,34.509998321533],[1583164800000,35.009998321533],[1583251200000,33.919998168945],[1583337600000,35.840000152588],[1583424000000,34.680000305176],[1583510400000,33.75],[1583769600000,30.700000762939],[1583856000000,32],[1583942400000,30.799999237061],[1584028800000,28.049999237061],[1584115200000,28.639999389648],[1584374400000,24.719999313354],[1584460800000,25.799999237061],[1584547200000,22.690000534058],[1584633600000,22.879999160767],[1584720000000,23],[1584979200000,23.920000076294],[1585065600000,28.170000076294],[1585152000000,28.340000152588],[1585238400000,30.780000686646],[1585324800000,29.510000228882],[1585584000000,30.530000686646],[1585670400000,30.5],[1585756800000,29.219999313354],[1585843200000,29.139999389648],[1585929600000,26.540000915527],[1586188800000,30.819999694824],[1586275200000,30.5],[1586361600000,31.620000839233],[1586448000000,30.5],[1586793600000,30.60000038147],[1586880000000,34.720001220703],[1586966400000,32.290000915527],[1587052800000,33.639999389648],[1587139200000,33.950000762939],[1587398400000,33.889999389648],[1587484800000,33.040000915527],[1587571200000,34.580001831055],[1587657600000,34.380001068115],[1587744000000,34.880001068115],[1588003200000,36.459999084473],[1588089600000,37.889999389648],[1588176000000,41.580001831055],[1588262400000,38.490001678467],[1588348800000,35.180000305176],[1588608000000,35.299999237061],[1588694400000,36.450000762939],[1588780800000,36.939998626709],[1588867200000,38],[1588953600000,39.189998626709],[1589212800000,39.099998474121],[1589299200000,39.189998626709],[1589385600000,38.619998931885],[1589472000000,38.729999542236],[1589558400000,37.540000915527],[1589817600000,39.090000152588],[1589904000000,39.240001678467],[1589990400000,40.619998931885],[1590076800000,40.229999542236],[1590163200000,40.979999542236],[1590508800000,41.229999542236],[1590595200000,41.979999542236],[1590681600000,40.080001831055],[1590768000000,39.970001220703],[1591027200000,40.849998474121],[1591113600000,41.060001373291],[1591200000000,42.5],[1591286400000,43.020000457764],[1591372800000,43.720001220703],[1591632000000,43.549999237061],[1591718400000,43.580001831055],[1591804800000,43.990001678467],[1591891200000,39.119998931885],[1591977600000,39.729999542236],[1592236800000,40.439998626709],[1592323200000,42.270000457764],[1592409600000,42.619998931885],[1592496000000,42.819999694824],[1592582400000,42.5],[1592841600000,42.450000762939],[1592928000000,43.345001220703],[1593014400000,43.029998779297],[1593100800000,43.840000152588],[1593187200000,42.180000305176],[1593446400000,42.889999389648],[1593532800000,44.240001678467],[1593619200000,43.470001220703],[1593705600000,44.459999084473],[1594051200000,44.680000305176],[1594137600000,43.689998626709],[1594224000000,44.939998626709],[1594310400000,45.299999237061],[1594396800000,45.299999237061],[1594656000000,44.680000305176],[1594742400000,45.069999694824],[1594828800000,45.430000305176],[1594915200000,44.360000610352],[1595001600000,45.110000610352],[1595260800000,46.220001220703],[1595347200000,45.919998168945],[1595433600000,46.540000915527],[1595520000000,45.700000762939],[1595606400000,43.650001525879],[1595865600000,45.779998779297],[1595952000000,45],[1596038400000,46.209999084473],[1596124800000,47.310001373291],[1596211200000,54.450000762939],[1596470400000,54.569999694824],[1596556800000,56.005001068115],[1596643200000,56.689998626709],[1596729600000,56.689998626709],[1596816000000,56.310001373291],[1597075200000,55.340000152588],[1597161600000,54.669998168945],[1597248000000,55.759998321533],[1597334400000,55.430000305176],[1597420800000,54.889999389648],[1597680000000,55.200000762939],[1597766400000,53.25],[1597852800000,51.790000915527],[1597939200000,51.25],[1598025600000,50.900001525879],[1598284800000,51.319999694824],[1598371200000,51.400001525879],[1598457600000,52.069999694824],[1598544000000,51.159999847412],[1598630400000,52.319999694824],[1598889600000,51.630001068115],[1598976000000,52.349998474121],[1599062400000,52.830001831055],[1599148800000,48.799999237061],[1599235200000,47.229999542236],[1599580800000,44.380001068115],[1599667200000,44.970001220703],[1599753600000,43.590000152588],[1599840000000,42.770000457764],[1600099200000,44.430000305176],[1600185600000,44.689998626709],[1600272000000,46.349998474121],[1600358400000,45.650001525879],[1600444800000,45.509998321533],[1600704000000,45.330001831055],[1600790400000,45.840000152588],[1600876800000,44.75],[1600963200000,44.279998779297],[1601049600000,44.939998626709],[1601308800000,46.259998321533],[1601395200000,47.049999237061],[1601481600000,46.259998321533],[1601568000000,48.400001525879],[1601654400000,47.139999389648],[1601913600000,49.220001220703],[1602000000000,49.889999389648],[1602086400000,50.740001678467],[1602172800000,51.299999237061],[1602259200000,52.549999237061],[1602518400000,52.819999694824],[1602604800000,52.439998626709],[1602691200000,51.240001678467],[1602777600000,50.919998168945],[1602864000000,50.009998321533],[1603123200000,49.430000305176],[1603209600000,49.180000305176],[1603296000000,48.279998779297],[1603382400000,49.279998779297],[1603468800000,48.680000305176],[1603728000000,47.220001220703],[1603814400000,47.770000457764],[1603900800000,46.900001525879],[1603987200000,48.369998931885],[1604073600000,46.700000762939],[1604332800000,48.869998931885],[1604419200000,51.599998474121],[1604505600000,53.810001373291],[1604592000000,56.970001220703],[1604678400000,57.450000762939],[1604937600000,60.709999084473],[1605024000000,59.430000305176],[1605110400000,66.599998474121],[1605196800000,65.089996337891],[1605283200000,68.48999786377],[1605542400000,70.26000213623],[1605628800000,70.75],[1605715200000,68.269996643066],[1605801600000,68.629997253418],[1605888000000,67.180000305176],[1606147200000,68.550003051758],[1606233600000,69.699996948242],[1606320000000,70.400001525879],[1606492800000,73.029998779297],[1606752000000,72.98999786377],[1606838400000,73.410003662109],[1606924800000,71.669998168945],[1607011200000,72],[1607097600000,75.190002441406],[1607356800000,75.139999389648],[1607443200000,75.220001220703],[1607529600000,71.150001525879],[1607616000000,72.809997558594],[1607702400000,71.470001220703],[1607961600000,75.069999694824],[1608048000000,74.879997253418],[1608134400000,73.089996337891],[1608220800000,74.769996643066],[1608307200000,73.044998168945],[1608566400000,74.48999786377],[1608652800000,74.550003051758],[1608739200000,73.220001220703],[1608825600000,74.559997558594],[1609171200000,74.449996948242],[1609257600000,71.860000610352],[1609344000000,73.720001220703],[1609430400000,67.849998474121],[1609776000000,66.319999694824],[1609862400000,67.449996948242],[1609948800000,67.464996337891],[1610035200000,69.839996337891],[1610121600000,68.230003356934],[1610380800000,72.400001525879],[1610467200000,74.650001525879],[1610553600000,74.279998779297],[1610640000000,79.690002441406],[1610726400000,77.730003356934],[1611072000000,81.900001525879],[1611158400000,84.080001831055],[1611244800000,84.139999389648],[1611331200000,84.419998168945],[1611590400000,83.949996948242],[1611676800000,77],[1611763200000,75.26000213623],[1611849600000,78.029998779297],[1611936000000,75.76000213623],[1612195200000,79.839996337891],[1612281600000,84.559997558594],[1612368000000,77.580001831055],[1612454400000,80.099998474121],[1612540800000,79.589996337891],[1612800000000,84],[1612886400000,83],[1612972800000,85.290000915527],[1613059200000,88.269996643066],[1613145600000,90.930000305176],[1613491200000,88.720001220703],[1613577600000,85.819999694824],[1613664000000,82.98999786377],[1613750400000,86.389999389648],[1614009600000,81.150001525879],[1614096000000,81.180000305176],[1614182400000,87.319999694824],[1614268800000,79.870002746582],[1614355200000,83.160003662109],[1614614400000,89.370002746582],[1614700800000,83.290000915527],[1614787200000,81.940002441406],[1614873600000,76.5],[1614960000000,77.800003051758],[1615219200000,74.480003356934],[1615305600000,81.519996643066],[1615392000000,80.120002746582],[1615478400000,85.830001831055],[1615564800000,84.089996337891],[1615824000000,88.440002441406],[1615910400000,87.099998474121],[1615996800000,89.300003051758],[1616083200000,83.639999389648],[1616169600000,85.839996337891],[1616428800000,88.430000305176],[1616515200000,78.449996948242],[1616601600000,74.73999786377],[1616688000000,77.110000610352],[1616774400000,81.959999084473],[1617033600000,78.224998474121],[1617120000000,79.480003356934],[1617206400000,81.650001525879],[1617292800000,90.639999389648],[1617638400000,98.360000610352],[1617724800000,99.519996643066],[1617811200000,96.680000305176],[1617897600000,98.360000610352],[1617984000000,95.699996948242],[1618243200000,95.400001525879],[1618329600000,96.73999786377],[1618416000000,96.300003051758],[1618502400000,99.800003051758],[1618588800000,102.33000183105],[1618848000000,97.970001220703],[1618934400000,93.660003662109],[1619020800000,97.389999389648],[1619107200000,99.099998474121],[1619193600000,102.73999786377],[1619452800000,106.7200012207],[1619539200000,105.5],[1619625600000,107.4700012207],[1619712000000,103.09999847412],[1619798400000,101.33000183105],[1620057600000,97.959999084473],[1620144000000,92.51000213623],[1620230400000,94.699996948242],[1620316800000,94.639999389648],[1620403200000,99.169998168945],[1620662400000,89.440002441406],[1620748800000,91.970001220703],[1620835200000,86.589996337891],[1620921600000,89.580001831055],[1621008000000,92.110000610352],[1621267200000,90.790000915527],[1621353600000,91.440002441406],[1621440000000,93.709999084473],[1621526400000,96.190002441406],[1621612800000,95.01000213623],[1621872000000,97.669998168945],[1621958400000,96.080001831055],[1622044800000,98.01000213623],[1622131200000,99.809997558594],[1622217600000,102.08999633789],[1622563200000,100.05999755859],[1622649600000,100.48000335693],[1622736000000,97.769996643066],[1622822400000,99.129997253418],[1623081600000,99.370002746582],[1623168000000,99.349998474121],[1623254400000,96.25],[1623340800000,98.589996337891],[1623427200000,99.620002746582],[1623686400000,100.94999694824],[1623772800000,99.169998168945],[1623859200000,96.559997558594],[1623945600000,97.160003662109],[1624032000000,91.680000305176],[1624291200000,93.76000213623],[1624377600000,93.709999084473],[1624464000000,92.779998779297],[1624550400000,96],[1624636800000,94.269996643066],[1624896000000,97.080001831055],[1624982400000,96.480003356934],[1625068800000,95.279998779297],[1625155200000,93.910003662109],[1625241600000,91.709999084473],[1625587200000,90.330001831055],[1625673600000,88.430000305176],[1625760000000,87.76000213623],[1625846400000,89.849998474121],[1626105600000,90.599998474121],[1626192000000,88.660003662109],[1626278400000,87.610000610352],[1626364800000,86.790000915527],[1626451200000,85.669998168945],[1626710400000,85.019996643066],[1626796800000,88.180000305176],[1626883200000,90.98999786377],[1626969600000,89.129997253418],[1627056000000,89.959999084473],[1627315200000,88.440002441406],[1627401600000,86.779998779297],[1627488000000,89.569999694824],[1627574400000,88.889999389648],[1627660800000,89.01000213623],[1627920000000,87.870002746582],[1628006400000,87.169998168945],[1628092800000,88.769996643066],[1628179200000,90.480003356934],[1628265600000,85.230003356934],[1628524800000,87.160003662109],[1628611200000,85.180000305176],[1628697600000,83.949996948242],[1628784000000,82.860000610352],[1628870400000,82.660003662109],[1629129600000,82.199996948242],[1629216000000,78.589996337891],[1629302400000,77.48999786377],[1629388800000,78.339996337891],[1629475200000,78.389999389648],[1629734400000,79.73999786377],[1629820800000,81.669998168945],[1629907200000,82.230003356934],[1629993600000,81.430000305176],[1630080000000,84.699996948242],[1630339200000,85.150001525879],[1630425600000,84.959999084473],[1630512000000,85.339996337891],[1630598400000,85.720001220703],[1630684800000,85.650001525879],[1631030400000,90.410003662109],[1631116800000,89.459999084473],[1631203200000,90.75],[1631289600000,91.910003662109],[1631548800000,92.300003051758],[1631635200000,92.919998168945],[1631721600000,92.529998779297],[1631808000000,92.819999694824],[1631894400000,94.139999389648],[1632153600000,102.44999694824],[1632240000000,104.13999938965],[1632326400000,104.7799987793],[1632412800000,108.16000366211],[1632499200000,108.73999786377],[1632758400000,109.16999816895],[1632844800000,105.25],[1632931200000,103.44000244141],[1633017600000,102.34999847412],[1633104000000,103.36000061035],[1633363200000,100.98000335693],[1633449600000,101.69000244141],[1633536000000,100.66000366211],[1633622400000,102.66999816895],[1633708800000,99.480003356934],[1633968000000,98.800003051758],[1634054400000,99.400001525879],[1634140800000,98.669998168945],[1634227200000,101.13999938965],[1634313600000,103.44999694824],[1634572800000,104.4700012207],[1634659200000,105.18000030518],[1634745600000,106.40000152588],[1634832000000,107.2200012207],[1634918400000,108.61000061035],[1635177600000,109.83000183105],[1635264000000,109.34999847412],[1635350400000,110.12999725342],[1635436800000,113.65000152588],[1635523200000,116.44999694824],[1635782400000,119.44000244141],[1635868800000,119.98999786377],[1635955200000,120.59999847412],[1636041600000,122.31999969482],[1636128000000,122.90000152588],[1636387200000,124.15000152588],[1636473600000,123.12999725342],[1636560000000,118.23999786377],[1636646400000,113.80000305176],[1636732800000,114.87999725342],[1636992000000,114.41000366211],[1637078400000,120.16000366211],[1637164800000,119.51000213623],[1637251200000,119.55000305176],[1637337600000,119.5299987793],[1637596800000,116.58000183105],[1637683200000,116.08000183105],[1637769600000,115.61000061035],[1637942400000,112.61000061035],[1638201600000,116.2799987793],[1638288000000,113.09999847412],[1638374400000,113.09999847412],[1638460800000,109.37999725342],[1638547200000,106.33000183105],[1638806400000,105.38999938965],[1638892800000,108.66000366211],[1638979200000,110.0299987793],[1639065600000,104.55000305176],[1639152000000,102.51000213623],[1639411200000,100.51000213623],[1639497600000,96.900001525879],[1639584000000,99.769996643066],[1639670400000,92.980003356934],[1639756800000,94.809997558594],[1640016000000,94.819999694824],[1640102400000,98.610000610352],[1640188800000,99.480003356934],[1640275200000,100.98000335693],[1640620800000,102.88999938965],[1640707200000,102.76999664307],[1640793600000,102.73000335693],[1640880000000,103.18000030518],[1640966400000,103.11000061035],[1641225600000,103.80999755859],[1641312000000,103.69000244141],[1641398400000,95.279998779297],[1641484800000,95.26000213623],[1641571200000,93.589996337891],[1641830400000,91.599998474121],[1641916800000,94.190002441406],[1642003200000,93.879997253418],[1642089600000,87.790000915527],[1642176000000,87.569999694824],[1642521600000,81.309997558594],[1642608000000,80.699996948242],[1642694400000,79.76000213623],[1642780800000,77.669998168945],[1643040000000,81.669998168945],[1643126400000,79.319999694824],[1643212800000,80.199996948242],[1643299200000,76.379997253418],[1643385600000,79.180000305176],[1643644800000,84.339996337891],[1643731200000,85.580001831055],[1643817600000,86.720001220703],[1643904000000,85.110000610352],[1643990400000,86.300003051758],[1644249600000,87.330001831055],[1644336000000,88.849998474121],[1644422400000,92.190002441406],[1644508800000,88.169998168945],[1644595200000,84.589996337891],[1644854400000,84.080001831055],[1644940800000,87.5],[1645027200000,88.029998779297],[1645113600000,87.25],[1645200000000,86.309997558594],[1645545600000,84.099998474121],[1645632000000,82.569999694824],[1645718400000,86.290000915527],[1645804800000,88.519996643066],[1646064000000,87.519996643066],[1646150400000,86.019996643066],[1646236800000,86.269996643066],[1646323200000,84.529998779297],[1646409600000,83.25],[1646668800000,80.930000305176],[1646755200000,80.910003662109],[1646841600000,84.230003356934],[1646928000000,81.26000213623],[1647014400000,78.080001831055],[1647273600000,76.300003051758],[1647360000000,77.309997558594],[1647446400000,84.819999694824],[1647532800000,85.540000915527],[1647619200000,87.300003051758],[1647878400000,86.410003662109],[1647964800000,86.779998779297],[1648051200000,82.870002746582],[1648137600000,85.190002441406],[1648224000000,85.300003051758],[1648483200000,85.809997558594],[1648569600000,88.550003051758],[1648656000000,85.959999084473],[1648742400000,82.879997253418],[1648828800000,84.879997253418],[1649088000000,85.069999694824],[1649174400000,81.720001220703],[1649260800000,81.019996643066],[1649347200000,83.190002441406],[1649433600000,80.589996337891],[1649692800000,79.040000915527],[1649779200000,78.019996643066],[1649865600000,79.319999694824],[1649952000000,78.169998168945],[1650297600000,78.059997558594],[1650384000000,81.059997558594],[1650470400000,83.73999786377],[1650556800000,79.709999084473],[1650643200000,76.699996948242],[1650902400000,76.360000610352],[1650988800000,72.370002746582],[1651075200000,72.430000305176],[1651161600000,75.029998779297],[1651248000000,74.959999084473],[1651507200000,75.139999389648],[1651593600000,76.160003662109],[1651680000000,78.849998474121],[1651766400000,73.180000305176],[1651852800000,71.169998168945],[1652112000000,64.690002441406],[1652198400000,68.330001831055],[1652284800000,69.819999694824],[1652371200000,71.599998474121],[1652457600000,75.120002746582],[1652716800000,74.569999694824],[1652803200000,75.819999694824],[1652889600000,70.730003356934],[1652976000000,70.26000213623],[1653062400000,69.620002746582],[1653321600000,70.769996643066],[1653408000000,69.169998168945],[1653494400000,70.370002746582],[1653580800000,73.279998779297],[1653667200000,77.769996643066],[1654012800000,76.639999389648],[1654099200000,74.910003662109],[1654185600000,77.550003051758],[1654272000000,76.139999389648],[1654531200000,75.550003051758],[1654617600000,77.180000305176],[1654704000000,77.5],[1654790400000,74.23999786377],[1654876800000,72.569999694824],[1655136000000,69.279998779297],[1655222400000,69.139999389648],[1655308800000,70.940002441406],[1655395200000,68.26000213623],[1655481600000,68.669998168945],[1655827200000,71.349998474121],[1655913600000,71.309997558594],[1656000000000,72.279998779297],[1656086400000,74.290000915527],[1656345600000,72.51000213623],[1656432000000,72.23999786377],[1656518400000,71.569999694824],[1656604800000,72.099998474121],[1656691200000,70.870002746582],[1657036800000,72.150001525879],[1657123200000,74.930000305176],[1657209600000,77.019996643066],[1657296000000,76.519996643066],[1657555200000,75.75],[1657641600000,74.919998168945],[1657728000000,74.160003662109],[1657814400000,61.770000457764],[1657900800000,65.870002746582],[1658160000000,62.860000610352],[1658246400000,64.660003662109],[1658332800000,67.73999786377],[1658419200000,68.330001831055],[1658505600000,65.529998779297],[1658764800000,63.979999542236],[1658851200000,63.569999694824],[1658937600000,65.800003051758],[1659024000000,67.449996948242],[1659110400000,68.26000213623],[1659369600000,67.690002441406],[1659456000000,68.720001220703],[1659542400000,69.650001525879],[1659628800000,69.819999694824],[1659715200000,70.019996643066],[1659974400000,69.01000213623],[1660060800000,63.849998474121],[1660147200000,61.900001525879],[1660233600000,61.560001373291],[1660320000000,62.990001678467],[1660579200000,65.199996948242],[1660665600000,62.069999694824],[1660752000000,59.159999847412],[1660838400000,58.979999542236],[1660924800000,57.630001068115],[1661184000000,54.909999847412],[1661270400000,56.220001220703],[1661356800000,58.290000915527],[1661443200000,59.580001831055],[1661529600000,56.040000915527],[1661788800000,54.450000762939],[1661875200000,53.819999694824],[1661961600000,52.709999084473],[1662048000000,51.819999694824],[1662134400000,50.810001373291],[1662480000000,50.419998168945],[1662566400000,51.720001220703],[1662652800000,52.580001831055],[1662739200000,53.659999847412],[1662998400000,54.389999389648],[1663084800000,51.529998779297],[1663171200000,51.580001831055],[1663257600000,51.150001525879],[1663344000000,50.340000152588],[1663603200000,49.599998474121],[1663689600000,48.450000762939],[1663776000000,47.979999542236],[1663862400000,45.919998168945],[1663948800000,45.459999084473],[1664208000000,43.779998779297],[1664294400000,43.409999847412],[1664380800000,44.419998168945],[1664467200000,43.959999084473],[1664553600000,42.860000610352],[1664812800000,44.5],[1664899200000,45.680000305176],[1664985600000,45.569999694824],[1665072000000,44.970001220703],[1665158400000,41.909999847412],[1665417600000,39.939998626709],[1665504000000,38.599998474121],[1665590400000,40.240001678467],[1665676800000,40.930000305176],[1665763200000,38.939998626709],[1666022400000,40.900001525879],[1666108800000,39.650001525879],[1666195200000,40.060001373291],[1666281600000,41.029998779297],[1666368000000,41.919998168945],[1666627200000,43.990001678467],[1666713600000,46.799999237061],[1666800000000,46],[1666886400000,45.040000915527],[1666972800000,45.549999237061],[1667232000000,44.400001525879],[1667318400000,45.650001525879],[1667404800000,43.290000915527],[1667491200000,43.180000305176],[1667577600000,42.069999694824],[1667836800000,42.080001831055],[1667923200000,41.930000305176],[1668009600000,40.720001220703],[1668096000000,47.310001373291],[1668182400000,49],[1668441600000,46.580001831055],[1668528000000,56.75],[1668614400000,58.509998321533],[1668700800000,59.569999694824],[1668787200000,57.580001831055],[1669046400000,56.990001678467],[1669132800000,57.470001220703],[1669219200000,58.509998321533],[1669392000000,57.790000915527],[1669651200000,57.75],[1669737600000,57.25],[1669824000000,60.209999084473],[1669910400000,61.830001831055],[1669996800000,62.069999694824],[1670256000000,60.159999847412],[1670342400000,58.590000152588],[1670428800000,58.770000457764],[1670515200000,60.340000152588],[1670601600000,59.380001068115],[1670860800000,60.709999084473],[1670947200000,59.900001525879],[1671033600000,61.659999847412],[1671120000000,60.340000152588],[1671206400000,58.819999694824],[1671465600000,57.150001525879],[1671552000000,57.930000305176],[1671638400000,59.349998474121],[1671724800000,59.229999542236],[1671811200000,58.450000762939],[1672156800000,58.029998779297],[1672243200000,56.75],[1672329600000,58.529998779297],[1672416000000,58.220001220703],[1672761600000,58.939998626709],[1672848000000,60.25],[1672934400000,60.150001525879],[1673020800000,61.180000305176],[1673280000000,60.630001068115],[1673366400000,61.950000762939],[1673452800000,61.840000152588],[1673539200000,60.319999694824],[1673625600000,59.819999694824],[1673971200000,59.430000305176],[1674057600000,58.259998321533],[1674144000000,56.560001373291],[1674230400000,55.75],[1674489600000,57.090000152588],[1674576000000,56.889999389648],[1674662400000,55.930000305176],[1674748800000,56.400001525879],[1674835200000,56.900001525879],[1675094400000,54.939998626709],[1675180800000,55.900001525879],[1675267200000,58.169998168945],[1675353600000,59.900001525879],[1675440000000,58.299999237061],[1675699200000,57.220001220703],[1675785600000,57.990001678467],[1675872000000,56.220001220703],[1675958400000,45.939998626709],[1676044800000,44.799999237061],[1676304000000,45.090000152588],[1676390400000,45.479999542236],[1676476800000,46.799999237061],[1676563200000,46.380001068115],[1676649600000,46.450000762939],[1676995200000,45],[1677081600000,44.349998474121],[1677168000000,43.959999084473],[1677254400000,43.869998931885],[1677513600000,44.25],[1677600000000,43.889999389648],[1677686400000,43.720001220703],[1677772800000,44.240001678467],[1677859200000,44.729999542236],[1678118400000,43.990001678467],[1678204800000,43.430000305176],[1678291200000,43.180000305176],[1678377600000,42.130001068115],[1678464000000,40.75],[1678723200000,40.400001525879],[1678809600000,40.680000305176],[1678896000000,39.950000762939],[1678982400000,39.990001678467],[1679068800000,39.509998321533],[1679328000000,40.009998321533],[1679414400000,41.549999237061],[1679500800000,41.279998779297],[1679587200000,41.599998474121],[1679673600000,42.099998474121],[1679932800000,42.430000305176],[1680019200000,41.610000610352],[1680105600000,42.490001678467],[1680192000000,42.970001220703],[1680278400000,44.619998931885],[1680537600000,44.470001220703],[1680624000000,44.669998168945],[1680710400000,43.099998474121],[1680796800000,43.529998779297],[1681142400000,44.150001525879],[1681228800000,44.729999542236],[1681315200000,44.619998931885],[1681401600000,45.889999389648],[1681488000000,46.119998931885],[1681747200000,45.560001373291],[1681833600000,44.180000305176],[1681920000000,44.040000915527],[1682006400000,42.709999084473],[1682092800000,42.979999542236],[1682352000000,42.919998168945],[1682438400000,40.439998626709],[1682524800000,40.75],[1682611200000,41.599998474121],[1682697600000,43.490001678467],[1682956800000,43.630001068115],[1683043200000,42.610000610352],[1683129600000,44.009998321533],[1683216000000,44.349998474121],[1683302400000,45.590000152588],[1683561600000,45.430000305176],[1683648000000,44.939998626709],[1683734400000,36.450000762939],[1683820800000,41.069999694824],[1683907200000,40.400001525879],[1684166400000,40.630001068115],[1684252800000,39.75],[1684339200000,40.490001678467],[1684425600000,42.729999542236],[1684512000000,42.599998474121],[1684771200000,43.799999237061],[1684857600000,43.419998168945],[1684944000000,41.700000762939],[1685030400000,41.509998321533],[1685116800000,42.669998168945],[1685462400000,43.5],[1685548800000,43.25],[1685635200000,43.529998779297],[1685721600000,44.209999084473],[1685980800000,43.069999694824],[1686067200000,44.720001220703],[1686153600000,45.979999542236],[1686240000000,45.430000305176],[1686326400000,45.130001068115],[1686585600000,46.439998626709],[1686672000000,45.959999084473],[1686758400000,45.259998321533],[1686844800000,46.310001373291],[1686931200000,46.020000457764],[1687276800000,46.310001373291],[1687363200000,45.389999389648],[1687449600000,44.580001831055],[1687536000000,43.669998168945],[1687795200000,44.139999389648],[1687881600000,44.830001831055],[1687968000000,46.040000915527],[1688054400000,46.349998474121],[1688140800000,46.680000305176],[1688400000000,46.049999237061],[1688572800000,45.779998779297],[1688659200000,44.990001678467],[1688745600000,45.700000762939],[1689004800000,47.970001220703],[1689091200000,48.450000762939],[1689177600000,49.369998931885],[1689264000000,44.470001220703],[1689350400000,45.090000152588],[1689609600000,44.990001678467],[1689696000000,44.700000762939],[1689782400000,45.479999542236],[1689868800000,44.080001831055],[1689955200000,45.75],[1690214400000,46.880001068115],[1690300800000,46.459999084473],[1690387200000,47.349998474121],[1690473600000,46.180000305176],[1690560000000,46.959999084473],[1690819200000,46.979999542236],[1690905600000,46.119998931885],[1690992000000,46.150001525879],[1691078400000,46.340000152588],[1691164800000,47.540000915527],[1691424000000,47.430000305176],[1691510400000,48],[1691596800000,57.759998321533],[1691683200000,55.700000762939],[1691769600000,56.150001525879],[1692028800000,56.069999694824],[1692115200000,56.970001220703],[1692201600000,55.119998931885],[1692288000000,54.779998779297],[1692374400000,55.290000915527],[1692633600000,55.630001068115],[1692720000000,55.380001068115],[1692806400000,55.770000457764],[1692892800000,54.830001831055],[1692979200000,54.669998168945],[1693238400000,53.799999237061],[1693324800000,55.330001831055],[1693411200000,56.580001831055],[1693497600000,56.430000305176],[1693584000000,56.490001678467],[1693929600000,54.069999694824],[1694016000000,53.459999084473],[1694102400000,52.639999389648],[1694188800000,52.169998168945],[1694448000000,52.049999237061],[1694534400000,50.659999847412],[1694620800000,50.819999694824],[1694707200000,50.770000457764],[1694793600000,51.099998474121],[1695052800000,50.810001373291],[1695139200000,49.340000152588],[1695225600000,49.610000610352],[1695312000000,48.659999847412],[1695398400000,48.240001678467],[1695657600000,48.540000915527],[1695744000000,47.900001525879],[1695830400000,47.900001525879],[1695916800000,49.569999694824],[1696003200000,50.189998626709],[1696262400000,49.770000457764],[1696348800000,48.880001068115],[1696435200000,49.459999084473],[1696521600000,49.5],[1696608000000,49.599998474121],[1696867200000,50.279998779297],[1696953600000,51.409999847412],[1697040000000,51.459999084473],[1697126400000,50.520000457764],[1697212800000,50.029998779297],[1697472000000,49.819999694824],[1697558400000,52.090000152588],[1697644800000,50.680000305176],[1697731200000,50.060001373291],[1697817600000,49.610000610352],[1698076800000,49.040000915527],[1698163200000,50.490001678467],[1698249600000,47.540000915527],[1698336000000,47.840000152588],[1698422400000,46.369998931885],[1698681600000,44.020000457764],[1698768000000,45.450000762939],[1698854400000,45.330001831055],[1698940800000,47.479999542236],[1699027200000,49.770000457764],[1699286400000,48.709999084473],[1699372800000,49.159999847412],[1699459200000,48.740001678467],[1699545600000,47.040000915527],[1699632000000,47.529998779297],[1699891200000,47.810001373291],[1699977600000,54.450000762939],[1700064000000,54.130001068115],[1700150400000,54.569999694824],[1700236800000,55.159999847412],[1700496000000,56.009998321533],[1700582400000,57.009998321533],[1700668800000,57.349998474121],[1700841600000,57.659999847412],[1701100800000,57.150001525879],[1701187200000,56.819999694824],[1701273600000,56.380001068115],[1701360000000,56.369998931885],[1701446400000,57.959999084473],[1701705600000,58.319999694824],[1701792000000,56.950000762939],[1701878400000,57.650001525879],[1701964800000,58.240001678467],[1702051200000,57.599998474121],[1702310400000,59.189998626709],[1702396800000,58.599998474121],[1702483200000,60.459999084473],[1702569600000,62.279998779297],[1702656000000,62],[1702915200000,61.830001831055],[1703001600000,63.819999694824],[1703088000000,62.540000915527],[1703174400000,64.349998474121],[1703260800000,64.48999786377],[1703606400000,65.76000213623],[1703692800000,66.300003051758],[1703779200000,66.26000213623],[1703865600000,65.139999389648],[1704211200000,64.860000610352],[1704297600000,61.950000762939],[1704384000000,62.759998321533],[1704470400000,64.300003051758],[1704729600000,64.599998474121],[1704816000000,64.709999084473],[1704902400000,64.660003662109],[1704988800000,63.959999084473],[1705075200000,65.139999389648],[1705420800000,65.699996948242],[1705507200000,64.559997558594],[1705593600000,66.089996337891],[1705680000000,67.410003662109],[1705939200000,67.26000213623],[1706025600000,66.550003051758],[1706112000000,65.139999389648],[1706198400000,65.360000610352],[1706284800000,65.5],[1706544000000,67.51000213623],[1706630400000,67.430000305176],[1706716800000,65.199996948242],[1706803200000,66.129997253418],[1706889600000,66.099998474121],[1707148800000,65.629997253418],[1707235200000,66.720001220703],[1707321600000,65.050003051758],[1707408000000,64.040000915527],[1707494400000,65.129997253418],[1707753600000,65.930000305176],[1707840000000,63.840000152588],[1707926400000,65.610000610352],[1708012800000,64.660003662109],[1708099200000,64.160003662109],[1708444800000,64.110000610352],[1708531200000,63.319999694824],[1708617600000,63.380001068115],[1708704000000,63.369998931885],[1708963200000,64.339996337891],[1709049600000,65.110000610352],[1709136000000,65.209999084473],[1709222400000,65.150001525879],[1709308800000,67.300003051758],[1709568000000,66.110000610352],[1709654400000,65.139999389648],[1709740800000,64.910003662109],[1709827200000,67.139999389648],[1709913600000,65.389999389648],[1710172800000,65.139999389648],[1710259200000,64.690002441406],[1710345600000,64.110000610352],[1710432000000,59.259998321533],[1710518400000,59.509998321533],[1710777600000,58.180000305176],[1710864000000,58.700000762939],[1710950400000,58.689998626709],[1711036800000,59.229999542236],[1711123200000,59.310001373291],[1711382400000,57.819999694824],[1711468800000,58.389999389648],[1711555200000,59.430000305176],[1711641600000,60.279998779297],[1711987200000,59.040000915527],[1712073600000,58.819999694824],[1712160000000,59.009998321533],[1712246400000,58.169998168945],[1712332800000,57.479999542236],[1712592000000,56.720001220703],[1712678400000,57.810001373291],[1712764800000,56.330001831055],[1712851200000,56.389999389648],[1712937600000,54.75],[1713196800000,53.549999237061],[1713283200000,52.180000305176],[1713369600000,51.169998168945],[1713456000000,50.490001678467],[1713542400000,50.650001525879],[1713801600000,50.909999847412],[1713888000000,52.540000915527],[1713974400000,52.090000152588],[1714060800000,51.5],[1714147200000,52.180000305176],[1714406400000,53.209999084473],[1714492800000,52.459999084473],[1714579200000,52.099998474121],[1714665600000,52.569999694824],[1714752000000,53.419998168945],[1715011200000,55.349998474121],[1715097600000,55.130001068115],[1715184000000,54.069999694824],[1715270400000,52.509998321533],[1715356800000,51.599998474121],[1715616000000,51.340000152588],[1715702400000,51.25],[1715788800000,51.599998474121],[1715875200000,51.340000152588],[1715961600000,50.869998931885],[1716220800000,51.479999542236],[1716307200000,51.549999237061],[1716393600000,51.009998321533],[1716480000000,50.270000457764],[1716566400000,50.939998626709],[1716912000000,51.080001831055],[1716998400000,50.900001525879],[1717084800000,50.950000762939],[1717171200000,50.509998321533],[1717430400000,50.950000762939],[1717516800000,50.299999237061],[1717603200000,52.580001831055],[1717689600000,53.299999237061],[1717776000000,53.950000762939],[1718035200000,54.939998626709],[1718121600000,54.950000762939],[1718208000000,56.209999084473],[1718294400000,54.759998321533],[1718380800000,53.909999847412],[1718640000000,54.290000915527],[1718726400000,56.029998779297],[1718899200000,56.729999542236],[1718985600000,56.669998168945],[1719244800000,54.959999084473],[1719331200000,54.119998931885],[1719417600000,54.099998474121],[1719504000000,52.099998474121],[1719590400000,52.619998931885],[1719849600000,51.040000915527],[1719936000000,51.529998779297],[1720022400000,51.950000762939],[1720195200000,52.259998321533],[1720454400000,52.450000762939],[1720540800000,51.689998626709],[1720627200000,50.529998779297],[1720713600000,52.819999694824],[1720800000000,53.669998168945],[1721059200000,53.389999389648],[1721145600000,57.189998626709],[1721232000000,55.270000457764],[1721318400000,53.830001831055],[1721404800000,53.439998626709],[1721664000000,57.770000457764],[1721750400000,58.049999237061],[1721836800000,56.990001678467],[1721923200000,59.119998931885],[1722009600000,60.220001220703],[1722268800000,60.650001525879],[1722355200000,61.990001678467],[1722441600000,62.290000915527],[1722528000000,59.860000610352],[1722614400000,56.740001678467],[1722873600000,55.880001068115],[1722960000000,58.340000152588],[1723046400000,53.130001068115],[1723132800000,55.889999389648],[1723219200000,55.270000457764],[1723478400000,54.400001525879],[1723564800000,54.310001373291],[1723651200000,50.540000915527],[1723737600000,51.650001525879],[1723824000000,50.389999389648],[1724083200000,50.450000762939],[1724169600000,49.900001525879],[1724256000000,49.400001525879],[1724342400000,47.799999237061],[1724428800000,49.240001678467],[1724688000000,49.580001831055],[1724774400000,49.110000610352],[1724860800000,48.669998168945],[1724947200000,49.310001373291],[1725033600000,49.520000457764],[1725379200000,47.889999389648],[1725465600000,47.25],[1725552000000,47.259998321533],[1725638400000,47.810001373291],[1725897600000,46.150001525879],[1725984000000,45.840000152588],[1726070400000,46.090000152588],[1726156800000,46.919998168945],[1726243200000,48.520000457764],[1726502400000,48.040000915527],[1726588800000,49.080001831055],[1726675200000,49.330001831055],[1726761600000,49.5],[1726848000000,49.270000457764],[1727107200000,49.090000152588],[1727193600000,48.979999542236],[1727280000000,46.784999847412],[1727366400000,49.180000305176],[1727452800000,49.380001068115],[1727712000000,48.439998626709],[1727798400000,47.5],[1727884800000,47.720001220703],[1727971200000,47.439998626709],[1728057600000,48.270000457764],[1728316800000,47.270000457764],[1728403200000,45.689998626709],[1728489600000,44.560001373291],[1728576000000,44.400001525879],[1728662400000,45.290000915527],[1728921600000,45.509998321533],[1729008000000,45],[1729094400000,43.979999542236],[1729180800000,43.509998321533],[1729267200000,44.139999389648],[1729526400000,43.740001678467],[1729612800000,43.639999389648],[1729699200000,41.529998779297],[1729785600000,40.819999694824],[1729872000000,40.869998931885],[1730131200000,41.909999847412],[1730217600000,41.790000915527],[1730304000000,42.110000610352],[1730390400000,41.090000152588],[1730476800000,41.220001220703],[1730736000000,44.900001525879],[1730822400000,46.165000915527],[1730908800000,46.520000457764],[1730995200000,45.5],[1731081600000,44.779998779297],[1731340800000,45.840000152588],[1731427200000,45.990001678467],[1731513600000,44.509998321533],[1731600000000,42.625],[1731686400000,41.509998321533],[1731945600000,40.369998931885],[1732032000000,40.909999847412],[1732118400000,44.650001525879],[1732204800000,45.529998779297],[1732291200000,45.159999847412]], chart: false, update: function (date) { var self = this; var $ = webDriver.jQuery; var $container = $(".wd_historical_results"); $container.html('<span class="wd_loading_rotate" style="position:absolute; left:30%; top:50%;"><span class="fa-spin fa-fw fa fa-circle-o-notch" style="font-size: 3em;"></span><span class="wd_sr-only">Loading...</span></span>'); if (typeof date != "string") date = $.wd_datepicker.formatDate("yy-mm-dd", date); $.get( "index.php", { s: 125, ajax: "ir_historical", date: date, ticker: "AZTA" }, function(data) { $container.html(data); var time = parseInt($container.find("[wd_historical_result_date]").attr("wd_historical_result_date"))*1000; var quote_time = self.prices[0][0]; var best_delta = Math.abs(time-quote_time); for (var i = 1; i < self.prices.length; ++i) { var delta = Math.abs(time-self.prices[i][0]); if (delta > best_delta) break; quote_time = self.prices[i][0]; best_delta = delta; } $("#wd_historical_calendar").wd_datepicker("setDate", new Date(quote_time)); var axis = self.chart.xAxis[0]; axis.removePlotLine("currentDate"); axis.addPlotLine({id:"currentDate",value:quote_time,color:"#FF0000",width:1,dashStyle:"Solid"}); var chart_min = quote_time - 15*24*60*60*1000+5; var chart_max = quote_time + 15*24*60*60*1000-5; axis.setExtremes(chart_min, chart_max); } ); }, quote_available: function(date) { var time = date.getTime() + (57600 - date.getTimezoneOffset()*60)*1000; var day = date.getDay(); for (var i = 0; i < this.prices.length; ++i) { if (this.prices[i][0] > time+24*60*60*1000) return false; if (this.prices[i][0] < time-24*60*60*1000) continue; var quoteDate = new Date(this.prices[i][0] + (date.getTimezoneOffset()*60 - 57600)*1000); if (quoteDate.getDay() == day) return true; } return false; } }; webDriver.jQuery(function($) { // Create the chart var chart = new Highcharts.StockChart({ chart: { renderTo: "ir_historical_chart", spacingTop: 0, spacingBottom: 5, spacingLeft: 0, spacingRight: 0, backgroundColor: null, borderColor: "#CCCCCC", borderWidth: 0, borderRadius: 5, plotBackgroundColor: "#FFFFFF", plotBorderColor: "#CCCCCC", plotBorderWidth: 0, events: { load: function() { ir_historical.chart = this; ir_historical.update(new Date(1732291200000)); } } }, rangeSelector: {enabled: false}, navigator: {enabled: false}, scrollbar: {enabled: false}, credits: {enabled: false}, xAxis: { ordinal: false, tickPositioner: function(min,max) { var positions = []; for (var i = 1; i < 30; i += 7) positions.push(min + i*24*60*60*1000); return positions; }, lineWidth: 2, lineColor: "#CCCCCC", gridLineWidth: 0, gridLineColor: "#CCCCCC", tickWidth: 1, tickColor: "#CCCCCC", labels: { style: { color: "#808080", fontWeight: "normal" }, formatter: function() {return Highcharts.dateFormat("%b %e", this.value);} } }, yAxis: { opposite: true, lineWidth: 2, lineColor: "#CCCCCC", gridLineWidth: 1, gridLineColor: "#CCCCCC", tickWidth: 0, tickColor: "#CCCCCC", labels: { align: "left", x: 2, formatter: function() { return Highcharts.currencyFormat(this.value,["${V}","-${V}"],-2,".",","); }, style: { color: "#808080", fontWeight: "normal" } } }, tooltip: { pointFormat: '<span style="color:{series.color}">{series.name}</span>: <b>{point.y}</b><br/>', backgroundColor: "rgba(255,255,255,0.85)", borderColor: null, borderWidth: 2, borderRadius: 3, shadow: true, crosshairs: [ { color: "#CCCCCC", width: 1 }, { color: "#CCCCCC", width: 0 } ], useHTML: true, style: { color: null, fontSize: "12px", padding: "5px", whiteSpace: "nowrap", width: 300 } }, series: [ { name: "Close", id: "close", color: "#826ec3", lineColor: "#826ec3", marker: { states: { hover: { lineColor: "#FFFFFF" } } }, fillColor: "#826ec3", fillOpacity: "0.3", type: "area", threshold: null, data: ir_historical.prices, tooltip: { valueFormatter: function(value) {return Highcharts.currencyFormat(value,["${V}","-${V}"],[2,4],".",",");} } } ] }); }); </script> <link rel="canonical" href="https://investors.azenta.com/sec-filings" />  </head> <body class="homeBody wd_pageid_125"> <script> (function(i,s,o,g,r,a,m){i['GoogleAnalyticsObject']=r;i[r]=i[r]||function(){ (i[r].q=i[r].q||[]).push(arguments)},i[r].l=1*new Date();a=s.createElement(o), m=s.getElementsByTagName(o)[0];a.async=1;a.src=g;m.parentNode.insertBefore(a,m) })(window,document,'script','//www.google-analytics.com/analytics.js','ga'); ga('create', 'UA-73404903-1', 'auto'); ga('create', 'UA-4612230-1', 'auto', 'clientTracker'); ga('send', 'pageview'); ga('clientTracker.send', 'pageview'); </script> <div id="top-wrapper"> <div id="top-container"> <div class="container"> <div class="row"> <div class="col-md-12"> <div class="logo"> <a href="https://www.azenta.com/"></a> </div> <div class="topnav"> <div class="wd_search_form_container"><form name="basic_search" method="get" action="https://investors.azenta.com/index.php?s=82" class="wd_search_form wd_search_form_basic"><input type="hidden" name="s" value="search_results" /><input type="text" name="query" value="" size="22" placeholder="Search Investor Relations" title="Search Investor Relations" /> <input type="submit" name="submit" value="Search"></form> </div> </div> <div class="clear"></div> <header class="header wd_desktop_nav" id="wd_desktop_menu"> <nav> <ul class="nav content"> <li><a href="https://investors.azenta.com/investors" class="first home"><i class="fa fa-home"></i></a></li> <li class="hasMenu"> <a href="sec-filings" target="_self">Financial Info</a> <ul> <li><a href="https://investors.azenta.com/sec-filings" target="_self">SEC Filings</a></a></li> <li><a href="https://investors.azenta.com/2024" target="_self">Quarterly Results</a></a></li> <li><a href="https://investors.azenta.com/annual-reports" target="_self">Annual Reports & Proxy Statements</a></a></li> </ul> </li> <li class="selected hasMenu"> <a href="stock-information" target="_self">Stock Info</a> <ul> <li><a href="https://investors.azenta.com/stock-information" target="_self">Stock Information</a></a></li> <li><a href="https://investors.azenta.com/investment-calculator" target="_self">Investment Calculator</a></a></li> <li><a href="https://investors.azenta.com/historic-stock-price" target="_self">Historical Stock Price</a></a></li> <li><a href="https://investors.azenta.com/analyst-coverage" target="_self">Analyst Coverage</a></a></li> </ul> </li> <li class="hasMenu"> <a href="news-releases" target="_self">News, Events & Presentations</a> <ul> <li><a href="https://investors.azenta.com/news-releases" target="_self">News Releases</a></a></li> <li><a href="https://investors.azenta.com/events" target="_self">Events and Webcasts</a></a></li> <li><a href="https://investors.azenta.com/investor-presentations" target="_self">Investor Presentations</a></a></li> <li><a href="https://investors.azenta.com/email-alerts" target="_self">Email Alerts</a></a></li> </ul> </li> <li class="hasMenu"> <a href="corporate-governance" target="_self">Governance</a> <ul> <li><a href="https://www.azenta.com/board-of-directors" target="_self">Board of Directors</a></a></li> <li><a href="https://www.azenta.com/contact-us/management-team" target="_self">Leadership Team</a></a></li> <li><a href="https://investors.azenta.com/corporate-governance" target="_self">Governance Documents</a></a></li> <li><a href="https://investors.azenta.com/esg" target="_self">Environmental, Social<br />& Governance (ESG)</a></a></li> </ul> </li> <li class="hasMenu"> <a href="https://investors.azenta.com/contacts" target="_self">Contact IR</a> <ul> <li><a href="https://investors.azenta.com/shareholder-feedback" target="_self">Shareholder Feedback</a></a></li> </ul> </li> </ul> </nav> </header> <section class="wd_mob_menu_wrapper"> <div class="wrapper"> <div class="row"> <div class="col-md-12"> <header class="wd_mob_toggle_wrap"> <h4>Investor Menu</h4> <button class="wd_mob_toggle"> <i class="fa fa-bars" aria-hidden="true"></i> </button> </header> <nav class="wd_mob_menu" id="wd_mob_main_menu"> <ul class="dl-menu dl-menuopen wd_mob_level_1"> <li class="inner_menu"><a href="sec-filings" target="_self">Financial Info</a> <ul class="dl-submenu wd_mob_level_2"> <li class=""><a href="https://investors.azenta.com/sec-filings" target="_self">SEC Filings</a> </li> <li class=""><a href="https://investors.azenta.com/2024" target="_self">Quarterly Results</a> </li> <li class=""><a href="https://investors.azenta.com/annual-reports" target="_self">Annual Reports & Proxy Statements</a> </li> </ul> </li> <li class="active inner_menu"><a href="stock-information" target="_self">Stock Info</a> <ul class="dl-submenu wd_mob_level_2"> <li class=""><a href="https://investors.azenta.com/stock-information" target="_self">Stock Information</a> </li> <li class=""><a href="https://investors.azenta.com/investment-calculator" target="_self">Investment Calculator</a> </li> <li class="active "><a href="https://investors.azenta.com/historic-stock-price" target="_self">Historical Stock Price</a> </li> <li class=""><a href="https://investors.azenta.com/analyst-coverage" target="_self">Analyst Coverage</a> </li> </ul> </li> <li class="inner_menu"><a href="news-releases" target="_self">News, Events & Presentations</a> <ul class="dl-submenu wd_mob_level_2"> <li class=""><a href="https://investors.azenta.com/news-releases" target="_self">News Releases</a> </li> <li class=""><a href="https://investors.azenta.com/events" target="_self">Events and Webcasts</a> </li> <li class=""><a href="https://investors.azenta.com/investor-presentations" target="_self">Investor Presentations</a> </li> <li class=""><a href="https://investors.azenta.com/email-alerts" target="_self">Email Alerts</a> </li> </ul> </li> <li class="inner_menu"><a href="corporate-governance" target="_self">Governance</a> <ul class="dl-submenu wd_mob_level_2"> <li class=""><a href="https://www.azenta.com/board-of-directors" target="_self">Board of Directors</a> </li> <li class=""><a href="https://www.azenta.com/contact-us/management-team" target="_self">Leadership Team</a> </li> <li class=""><a href="https://investors.azenta.com/corporate-governance" target="_self">Governance Documents</a> </li> <li class=""><a href="https://investors.azenta.com/esg" target="_self">Environmental, Social<br />& Governance (ESG)</a> </li> </ul> </li> <li class="inner_menu"><a href="https://investors.azenta.com/contacts" target="_self">Contact IR</a> <ul class="dl-submenu wd_mob_level_2"> <li class=""><a href="https://investors.azenta.com/shareholder-feedback" target="_self">Shareholder Feedback</a> </li> </ul> </li> </ul> </nav> </div> </div> </section> </div> </div> </div> </div> </div> <div class="wd_home_hero"> <div class="wd_header_content container-fluid"> <div class="row"> <div class="col-md-12"> <div class="wd_header_title">Historical Stock Price</div> <div class="wd_header_description"></div> </div> </div> </div> </div> <div class="middle-wrapper"> <div class="middle-container">  <div class="container"> <div class="row"> <div class="col-md-12"> <div id="wd_printable_content"><p style="text-align: right;"><a href="glossary">Glossary</a></p> <p> </p> <p>Select the date below to view the historical closing price for that particular day.</p> <p><em>The closing price is not indicative of future price performance.  Historical Stock Prices are provided for informational purposes only and are not intended for trading purposes.</em></p> <div class="wd_ir_historical"> <div class="wd_ticker_selector"><span role="menu" wd_linkmenu_header="{"title":"Ticker"}" class="wd_linkmenu"><a href="https://investors.azenta.com/historic-stock-price?ticker=AZTA" aria-label="Show data for Azenta Inc." role="menuitem" aria-current="true" class="wd_linkmenu-item wd_linkmenu-active">NASDAQ: AZTA</a><a href="https://investors.azenta.com/historic-stock-price?ticker=BRKS" aria-label="Show data for Brooks Automation Inc." role="menuitem" class="wd_linkmenu-item">NASDAQ: BRKS</a></span></div><script type="text/javascript" wd_script_id="wd_wai_datepicker_translate_script" nonce="YTg5NzAwYzFmYzYwNTg4YWRlZjU5NTBjMWQ2NTQ1M2NlNjc5YmFjYQ=="> var wd_wai_langData = { "dayLabels": ["Sunday","Monday","Tuesday","Wednesday","Thursday","Friday","Saturday"], "dayLabelsShort": ["Sun","Mon","Tue","Wed","Thu","Fri","Sat"], "monthLabels": ["January","February","March","April","May","June","July","August","September","October","November","December"], }; </script> <style> .wd_wai_datepicker { position: relative; float:left; min-width: 40ex; min-height: 9em; margin: 0 0 20px 0; } .wd_wai_datepickerDialog { display: block !important; width: auto !important; position: inherit !important; } #wd_wai_dp_button { display:none; } </style> <div class="wd_historical"> <div class="wd_historical_calendar"> <h4 class="wd_historical_calendar-label">Select A Date</h4> <div id="wd_historical_calendar" aria-hidden="true"></div> <div> <input type="text" name="date" id="wd_wai_dp_input" value="2024-11-23" style="display:none;"> <button type="button" class="icon" id="wd_wai_dp_button" title="Choose Date"><span class="wd_datepicker-icon fa fa-calendar" style="display:none;"></span></button> </div> <div class="wd_wai_datepicker"> <div class="wd_wai_datepickerDialog" id="wd_datepicker_dialog_ir_historical_date" role="dialog" aria-modal="true" aria-labelledby="wd_wai_id_dialog_label_ir_historical_date"> <div class="wd_wai_header"> <button class="wd_wai_prevYear" aria-label="previous year"> <span class="fa fa-angle-double-left fa-lg"></span> </button> <button class="wd_wai_prevMonth" aria-label="previous month"> <span class="fa fa-angle-left fa-lg"></span> </button> <div id="wd_wai_id_dialog_label_ir_historical_date" class="wd_wai_monthYear" aria-live="polite"> Month Year </div> <button class="wd_wai_nextMonth" aria-label="next month"> <span class="fa fa-angle-right fa-lg"></span> </button> <button class="wd_wai_nextYear" aria-label="next year"> <span class="fa fa-angle-double-right fa-lg"></span> </button> </div> <table id="wd_wai_myDatepickerGrid_ir_historical_date" class="wd_wai_dates" role="grid" aria-labelledby="wd_wai_id_dialog_label_ir_historical_date"> <thead> <tr class="wd_wai_week_row"> <th scope="col" abbr="Sunday"> Su </th> <th scope="col" abbr="Monday"> Mo </th> <th scope="col" abbr="Tuesday"> Tu </th> <th scope="col" abbr="Wednesday"> We </th> <th scope="col" abbr="Thursday"> Th </th> <th scope="col" abbr="Friday"> Fr </th> <th scope="col" abbr="Saturday"> Sa </th> </tr> </thead> <tbody> <tr> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1" disabled=""> 25 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1" disabled=""> 26 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1" disabled=""> 27 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1" disabled=""> 28 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1" disabled=""> 29 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1" disabled=""> 30 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 1 </button> </td> </tr> <tr> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 2 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 3 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 4 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 5 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 6 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 7 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 8 </button> </td> </tr> <tr> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 9 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 10 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 11 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 12 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 13 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="0"> 14 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 15 </button> </td> </tr> <tr> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 16 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 17 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 18 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 19 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 20 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 21 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 22 </button> </td> </tr> <tr> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 23 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 24 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 25 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 26 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 27 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 28 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 29 </button> </td> </tr> <tr> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 30 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1"> 31 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1" disabled=""> 1 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1" disabled=""> 2 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1" disabled=""> 3 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1" disabled=""> 4 </button> </td> <td class="wd_wai_dateCell"> <button class="wd_wai_dateButton" tabindex="-1" disabled=""> 5 </button> </td> </tr> </tbody> </table> <div class="wd_wai_dialogButtonGroup"> <button class="wd_wai_dialogButton wd_wai_dp_cancelbuton" value="Cancel">Cancel </button> <button class="wd_wai_dialogButton wd_wai_dp_okbuton" value="Go">Go</button> </div> </div> </div> </div> <div class="wd_historical_results"></div> <div class="wd_historical_chart" style="position:relative;overflow:hidden;margin:0;padding:0;border:0;"> <div id="ir_historical_chart" style="height:100%; width:100%;position:absolute;margin:0;padding:0;border:0;"></div> </div> </div> <div class="wd_historical_footer"> Currency in USD.<br/> Quote data delayed by at least 15 minutes.</div> <div class="wd_toolbar wd_toolbar-main"><ul class="wd_tools"><li class="wd_tool wd_tool-pdf"><span class="wd_tool_icon"><a href="https://investors.azenta.com/historic-stock-price?asPDF=1" rel="nofollow" title="pdf"><span class="fa fa-file-pdf-o"></span></a></span></li></ul></div> </div> </div> </div> </div> </div> </div> </div>  <div class="eeo-wrapper"> <div class="container"> <div class="eeo"> <div id="footer-social"> <a target="_blank" title="Facebook" href="https://www.facebook.com/AzentaLifeSciences"><img src="images/social_fb.png" alt="Facebook" style="border-width: 0px; border-style: solid;" height="30" width="30"></a>  <a target="_blank" title="Twitter" href="https://twitter.com/AzentaSciences"><img src="images/social_twitter.png" alt="Twitter" style="border-width: 0px; border-style: solid;" height="30" width="30"></a>  <a target="_blank" title="LinkedIn" href="https://www.linkedin.com/company/80092649/"><img src="images/social_linkedin.png" alt="LinkedIn" style="border-width: 0px; border-style: solid;" height="30" width="30"></a>  <a target="_blank" title="YouTube" href="https://www.youtube.com/azentalifesciences"><img src="images/social_youtube_30.png" alt="YouTube" style="border-width: 0px; border-style: solid;" height="30" width="30"></a> </div> 漏2024 Azenta, Inc. All rights reserved. | <a href="https://azenta.com/privacy-statement" class="privacy-policy">Privacy & Security Policy</a> </div> </div> </div> <div id="wd_hidden"> <div class="wd_widget" data-wd_widget-id="AhKGb8kW4kyX" data-wd_widget-host="//investors.azenta.com">Loading data...</div> <script>!function(d,s,id){var js,fjs=d.getElementsByTagName(s)[0];if(!d.getElementById(id)){js=d.createElement(s);js.id=id;js.src="//investors.azenta.com/js/wd_widgets.js";fjs.parentNode.insertBefore(js,fjs);}}(document,"script","prn_wjs");</script> </div> <script src="js/social-sharing.js" type="text/javascript"></script> <script src="js/adverto.js" type="text/javascript"></script> <script type="text/javascript">try{ adverto.init(100921334); }catch(e){}</script> <noscript><p><img alt="ADVERTO" width="1" height="1" src="//win.staticstuff.net/100921334ns.gif" /></p></noscript> <script type="text/javascript" async="" src="js/in.js"></script> <script type="text/javascript"> function getWidgetData() { var widgetPrice = $('#wd_hidden .wd_widget .wd_price span').text(); var widgetChange = $('#wd_hidden .wd_widget .wd_data2 .wd_value').text(); var widgetVolume = $('#wd_hidden .wd_widget .wd_data5 .wd_value').text(); var widgetMarketCap = $('#wd_hidden .wd_widget .wd_data6 .wd_value').text(); var widgetChangeClass = $('#wd_hidden .wd_widget .wd_price .wd_value').hasClass('wd_quote-value-up') ? 'wd_quote-value-up' : 'wd_quote-value-down'; if(widgetPrice == '') { setTimeout(getWidgetData, 500); } else { // widgetChangePercent = widgetChangePercent.split('('); // widgetChangePercent = widgetChangePercent[1].substr(0,widgetChangePercent[1].length - 1); $(".wd_widget_price").append(widgetPrice); $(".wd_widget_change").addClass(widgetChangeClass).append(widgetChange); $(".wd_widget_volume").append(widgetVolume); $(".wd_widget_market_cap").append(widgetMarketCap); } } $(document).ready(getWidgetData()); $(document).ready(function(){ $('.nav.content li:first-child a').addClass('first'); //$('#wd_featurebox-financial_5 .wd_featurebox').append('<a href="#" class="wd_more_button">ALL STOCK DATA</a>'); $('.wd_stock_quote_container').append('<a href="stock-information" class="wd_more_button">ALL STOCK DATA</a>'); $('.wd_featureboxes_bottom .wd_featurebox_container').each(function() { var wd_img_src = $(this).find('.wd_imagetable img').attr('src'); if (wd_img_src) { $(this).css('background-image', 'url('+ wd_img_src +')'); } }); $('.wd_events-teaser .item').each(function() { $(this).find('.item_date, .item_time, .item_summary').wrapAll('<div class="wd_left-col"></div>'); $(this).find('.wd_event_subscribe, .wd_event_reminder').wrapAll('<div class="wd_right-col"></div>'); //var dateSplit = $(this).find('.item_date').text().split(', '); //console.log(dateSplit); }); $('.wd_stock_quote_container .wd_more_button').after('<div class="stock_disclaimer">Currency in USD.<br>Quote data delayed by at least 15 minutes.</div>'); }); </script> <script type="text/javascript" async="" src="js/wd_scripts.js"></script>  <script wd_script_id="piwik_tracking_code"></script>  <script type="text/javascript"> var _paq = _paq || []; _paq.push(["setCustomVariable", 1, "Content Type", "IR: SEC Filings", "page"]); _paq.push(["setCustomVariable", 3, "Navigation Page", "Financial Info : SEC Filings", "page"]); _paq.push(["trackPageView"]); _paq.push(["enableLinkTracking"]); (function() { var u="//stats.drivetheweb.com/"; _paq.push(["setTrackerUrl", u+"piwik.php"]); _paq.push(["setSiteId", 6382]); var d=document, g=d.createElement("script"), s=d.getElementsByTagName("script")[0]; g.type="text/javascript"; g.async=true; g.defer=true; g.src=u+"piwik.js"; s.parentNode.insertBefore(g,s); })(); </script> <noscript> <img src="https://stats.drivetheweb.com/piwik.php?idsite=6382&rec=1" style="border:0" alt="" /> </noscript>   </body> </html>