CINXE.COM

<!DOCTYPE html>  <html data-language="en-uk"> <head>  <style type="text/css" wd_script_id="search_form_style" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="> .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="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="></script> <script type="text/javascript" src="js/webdriver.js" wd_script_id="webdriver.js" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="></script> <script type="text/javascript" wd_script_id="search_form_script" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="> 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); $checkboxes.toggle(!all); } webDriver.jQuery(function ($) { $('.wd_search_type_radio input[type="radio"]').each(function() {wd_toggle_search_type_checkboxes(this);}); }); </script> <script type="text/javascript" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ==">webDriver.push_jQuery();</script> <script type="text/javascript" src="js/jquery-ui.js" wd_script_id="jquery-ui.js" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="></script> <script type="text/javascript" src="js/highstock9/highstock.src.js" wd_script_id="highstock.src.js" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="></script> <script type="text/javascript" src="js/highstock9/modules/accessibility.js" wd_script_id="accessibility.js" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="></script> <script type="text/javascript" src="js/highstock9/themes/ir_historical.js" wd_script_id="ir_historical.js" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="></script> <script type="text/javascript" wd_script_id="highcharts_locale_script" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="> webDriver.jQuery(function($){ 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="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="> 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_label_style" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="> div.wd_ticker_label { text-align: right; margin: 5px 0; } div.wd_ticker_label span.wd_exchange { color: #999999; } div.wd_ticker_label span.wd_exchange:after { content: ": "; } </style> <script type="text/javascript" src="js/wd_wai_calendar_button.js" wd_script_id="wd_wai_calendar_button.js" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="></script> <script type="text/javascript" src="js/wd_wai_datepicker.js" wd_script_id="wd_wai_datepicker.js" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="></script> <script type="text/javascript" src="js/wd_wai_datepicker_day.js" wd_script_id="wd_wai_datepicker_day.js" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="></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="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="> window.addEventListener("load" , function () { var minDateObj = new Date(1138291200000); var minDate = minDateObj.getFullYear() + "-" + (((minDateObj.getMonth() + 1) < 10) ? "0" : "") + (minDateObj.getMonth() + 1) + "-" + ((minDateObj.getDate() < 10) ? "0" : "") + minDateObj.getDate(); var maxDateObj = new Date(1732636800000); 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> <script type="text/javascript" wd_script_id="view_printable_script" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="> function view_printable() { var loc = window.location; var sep = (loc.search == "") ? "?" : "&"; var url = loc.protocol+"//"+loc.host+loc.pathname+loc.search+sep+"printable"+loc.hash; window.open(url, "_blank", ""); } </script> <style type="text/css" wd_script_id="toolbar_style" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="> 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="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ==">webDriver.pop_jQuery();</script>     <script>!function(){window.semaphore=window.semaphore||[],window.ketch=function(){window.semaphore.push(arguments)};n=document.createElement("script");n.type="text/javascript",n.src="https://global.ketchcdn.com/web/v3/config/chipotle/third_party_property/boot.js",n.defer=n.async=!0,document.getElementsByTagName("head")[0].appendChild(n)}(); </script>  <meta http-equiv="Content-Type" content="text/html; charset=UTF-8"> <script type="text/javascript" async="" src="./js/linkid.js"></script> <script async="" src="./js/scevent.min.js"></script> <script async="" src="./js/core.js"></script>  <script type="text/javascript" async="" src="./js/conversion_async.js"></script>   <link rel="stylesheet" href="https://cdnjs.cloudflare.com/ajax/libs/font-awesome/4.7.0/css/font-awesome.min.css"> <link href="https://use.fontawesome.com/releases/v5.0.6/css/all.css" rel="stylesheet"> <script defer src="https://use.fontawesome.com/releases/v5.0.6/js/all.js"></script> <script defer src="https://use.fontawesome.com/releases/v5.0.6/js/v4-shims.js"></script>  <link id="favicon" rel="shortcut icon" href="images/favicon.ico" /> <script type="text/javascript"> window.NREUM || (NREUM = {}); NREUM.info = { "beacon": "bam.nr-data.net", "errorBeacon": "bam.nr-data.net", "licenseKey": "d5924f31c4", "applicationID": "5552385", "transactionName": "IAsMQRRYWg5VQ0lHBQQBERoVX1kV", "queueTime": 0, "applicationTime": 4, "agent": "" } </script> <script type="text/javascript"> window.NREUM || (NREUM = {}), __nr_require = function(e, t, n) { function r(n) { if (!t[n]) { var o = t[n] = { exports: {} }; e[n][0].call(o.exports, function(t) { var o = e[n][1][t]; return r(o || t) }, o, o.exports) } return t[n].exports } if ("function" == typeof __nr_require) return __nr_require; for (var o = 0; o < n.length; o++) r(n[o]); return r }({ 1: [function(e, t, n) { function r() {} function o(e, t, n) { return function() { return i(e, [f.now()].concat(u(arguments)), t ? null : this, n), t ? void 0 : this } } var i = e("handle"), a = e(2), u = e(3), c = e("ee").get("tracer"), f = e("loader"), s = NREUM; "undefined" == typeof window.newrelic && (newrelic = s); var p = ["setPageViewName", "setCustomAttribute", "setErrorHandler", "finished", "addToTrace", "inlineHit", "addRelease"], d = "api-", l = d + "ixn-"; a(p, function(e, t) { s[t] = o(d + t, !0, "api") }), s.addPageAction = o(d + "addPageAction", !0), s.setCurrentRouteName = o(d + "routeName", !0), t.exports = newrelic, s.interaction = function() { return (new r).get() }; var m = r.prototype = { createTracer: function(e, t) { var n = {}, r = this, o = "function" == typeof t; return i(l + "tracer", [f.now(), e, n], r), function() { if (c.emit((o ? "" : "no-") + "fn-start", [f.now(), r, o], n), o) try { return t.apply(this, arguments) } catch (e) { throw c.emit("fn-err", [arguments, this, e], n), e } finally { c.emit("fn-end", [f.now()], n) } } } }; a("setName,setAttribute,save,ignore,onEnd,getContext,end,get".split(","), function(e, t) { m[t] = o(l + t) }), newrelic.noticeError = function(e) { "string" == typeof e && (e = new Error(e)), i("err", [e, f.now()]) } }, {}], 2: [function(e, t, n) { function r(e, t) { var n = [], r = "", i = 0; for (r in e) o.call(e, r) && (n[i] = t(r, e[r]), i += 1); return n } var o = Object.prototype.hasOwnProperty; t.exports = r }, {}], 3: [function(e, t, n) { function r(e, t, n) { t || (t = 0), "undefined" == typeof n && (n = e ? e.length : 0); for (var r = -1, o = n - t || 0, i = Array(o < 0 ? 0 : o); ++r < o;) i[r] = e[t + r]; return i } t.exports = r }, {}], 4: [function(e, t, n) { t.exports = { exists: "undefined" != typeof window.performance && window.performance.timing && "undefined" != typeof window.performance.timing.navigationStart } }, {}], ee: [function(e, t, n) { function r() {} function o(e) { function t(e) { return e && e instanceof r ? e : e ? c(e, u, i) : i() } function n(n, r, o, i) { if (!d.aborted || i) { e && e(n, r, o); for (var a = t(o), u = m(n), c = u.length, f = 0; f < c; f++) u[f].apply(a, r); var p = s[y[n]]; return p && p.push([b, n, r, a]), a } } function l(e, t) { v[e] = m(e).concat(t) } function m(e) { return v[e] || [] } function w(e) { return p[e] = p[e] || o(n) } function g(e, t) { f(e, function(e, n) { t = t || "feature", y[n] = t, t in s || (s[t] = []) }) } var v = {}, y = {}, b = { on: l, emit: n, get: w, listeners: m, context: t, buffer: g, abort: a, aborted: !1 }; return b } function i() { return new r } function a() { (s.api || s.feature) && (d.aborted = !0, s = d.backlog = {}) } var u = "nr@context", c = e("gos"), f = e(2), s = {}, p = {}, d = t.exports = o(); d.backlog = s }, {}], gos: [function(e, t, n) { function r(e, t, n) { if (o.call(e, t)) return e[t]; var r = n(); if (Object.defineProperty && Object.keys) try { return Object.defineProperty(e, t, { value: r, writable: !0, enumerable: !1 }), r } catch (i) {} return e[t] = r, r } var o = Object.prototype.hasOwnProperty; t.exports = r }, {}], handle: [function(e, t, n) { function r(e, t, n, r) { o.buffer([e], r), o.emit(e, t, n) } var o = e("ee").get("handle"); t.exports = r, r.ee = o }, {}], id: [function(e, t, n) { function r(e) { var t = typeof e; return !e || "object" !== t && "function" !== t ? -1 : e === window ? 0 : a(e, i, function() { return o++ }) } var o = 1, i = "nr@id", a = e("gos"); t.exports = r }, {}], loader: [function(e, t, n) { function r() { if (!x++) { var e = h.info = NREUM.info, t = d.getElementsByTagName("script")[0]; if (setTimeout(s.abort, 3e4), !(e && e.licenseKey && e.applicationID && t)) return s.abort(); f(y, function(t, n) { e[t] || (e[t] = n) }), c("mark", ["onload", a() + h.offset], null, "api"); var n = d.createElement("script"); n.src = "https://" + e.agent, t.parentNode.insertBefore(n, t) } } function o() { "complete" === d.readyState && i() } function i() { c("mark", ["domContent", a() + h.offset], null, "api") } function a() { return E.exists && performance.now ? Math.round(performance.now()) : (u = Math.max((new Date).getTime(), u)) - h.offset } var u = (new Date).getTime(), c = e("handle"), f = e(2), s = e("ee"), p = window, d = p.document, l = "addEventListener", m = "attachEvent", w = p.XMLHttpRequest, g = w && w.prototype; NREUM.o = { ST: setTimeout, SI: p.setImmediate, CT: clearTimeout, XHR: w, REQ: p.Request, EV: p.Event, PR: p.Promise, MO: p.MutationObserver }; var v = "" + location, y = { beacon: "bam.nr-data.net", errorBeacon: "bam.nr-data.net", agent: "js-agent.newrelic.com/nr-1071.min.js" }, b = w && g && g[l] && !/CriOS/.test(navigator.userAgent), h = t.exports = { offset: u, now: a, origin: v, features: {}, xhrWrappable: b }; e(1), d[l] ? (d[l]("DOMContentLoaded", i, !1), p[l]("load", r, !1)) : (d[m]("onreadystatechange", o), p[m]("onload", r)), c("mark", ["firstbyte", u], null, "api"); var x = 0, E = e(4) }, {}] }, {}, ["loader"]); </script> <title>Historical Stock Price</title> <meta name="viewport" content="width=device-width, initial-scale=1.0, user-scalable=no">  <link href="./css/application.css" rel="stylesheet" media="screen">  <link href="https://use.fontawesome.com/releases/v5.0.6/css/all.css" rel="stylesheet"> <link rel="stylesheet" type="text/css" href="css/wdcontent.css"> <link rel="stylesheet" type="text/css" href="css/wd_media_query.css"> <link rel="stylesheet" type="text/css" href="css/footer.css"> <meta name="language" content="en-us"> <meta name="time-zone" content="Pacific/Pago_Pago"> <meta name="og:image" content="https://d5bzqyuki558t.cloudfront.net/cms-assets/system/asset_versions/attachments/000/000/456/original/social_share_placeholder.jpg?1429200830"> <meta name="description" content="Get to know us better, or learn about what we're up to when we're not rolling your favorite burrito."> <meta name="keywords" content="barbacoa, burritos, mexican, grill, food, dining, carnitas, jalapeno, restaurant, Denver, fast food, steak, beef, chicken, rice, vegetables, salsa, nacho, pepper, guacamole, cilantro, tortilla, fresh mex, quick service, Food With Integrity, unprocessed food, seasonal food, family-farmed food, sustainable food, nutritious food, naturally raised food, added hormone free food, organic food, artisanal, Pork"> <meta name="site-env" content="live"> <link rel="canonical" href="https://www.chipotle.com/whats-new">   <script type="text/javascript" wd_script_id="ir_historical_script" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="> var ir_historical = { prices: [[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138291200000,0.87999998033047],[1138377600000,0.84399999639392],[1138636800000,0.89599996471405],[1138723200000,0.95039998791218],[1138809600000,0.93120000665188],[1138896000000,0.89499997999519],[1138982400000,0.93099996393174],[1139241600000,0.95419996036142],[1139328000000,0.92559995489717],[1139414400000,0.91480001312196],[1139500800000,0.88099996504933],[1139587200000,0.84620000855178],[1139846400000,0.82959997230172],[1139932800000,0.8599999807775],[1140019200000,0.8539999961704],[1140105600000,0.88899999538809],[1140192000000,0.87699994987995],[1140537600000,0.86199995021522],[1140624000000,0.87739995902628],[1140710400000,0.91599996426702],[1140796800000,0.93339994251579],[1141056000000,0.93059995478541],[1141142400000,0.91199994909763],[1141228800000,0.90999997965991],[1141315200000,0.91499997954816],[1141401600000,0.90959997051358],[1141660800000,0.91579999784082],[1141747200000,0.89999997988343],[1141833600000,0.84999998100102],[1141920000000,0.82919996315539],[1142006400000,0.84219999338239],[1142265600000,0.86819997754246],[1142352000000,0.97399999348819],[1142438400000,1.0401999431804],[1142524800000,1.1009999601319],[1142611200000,1.0771999881297],[1142870400000,1.0017999806598],[1142956800000,1.0399999767542],[1143043200000,1.0959999602437],[1143129600000,1.0775999972761],[1143216000000,1.0901999420628],[1143475200000,1.0817999788716],[1143561600000,1.0639999914765],[1143648000000,1.0785999819949],[1143734400000,1.108199972178],[1143820800000,1.1077999630317],[1144080000000,1.1395999653727],[1144166400000,1.139999974519],[1144252800000,1.1430000049695],[1144339200000,1.1099999751896],[1144425600000,1.0930000060871],[1144684800000,1.0745999668255],[1144771200000,1.0919999450743],[1144857600000,1.080999960579],[1144944000000,1.0603999854535],[1145289600000,1.0813999697253],[1145376000000,1.0783999392748],[1145462400000,1.0799999758601],[1145548800000,1.0631999731839],[1145635200000,1.0680000066459],[1145894400000,1.0662000036344],[1145980800000,1.0430000072047],[1146067200000,1.0219999466389],[1146067200000,1.0219999466389],[1146153600000,1.0155999528855],[1146240000000,1.0437999492034],[1146499200000,1.0330000074282],[1146585600000,1.0912000030756],[1146672000000,1.1001999418393],[1146758400000,1.1121999873474],[1146844800000,1.1380000050813],[1147104000000,1.1853999826595],[1147190400000,1.3410000310615],[1147276800000,1.2969999404922],[1147363200000,1.2839999102652],[1147449600000,1.2653999808714],[1147708800000,1.2430000027344],[1147795200000,1.2780000019521],[1147881600000,1.2832000445604],[1147968000000,1.2537999445096],[1148054400000,1.2366000089809],[1148313600000,1.2163999667078],[1148400000000,1.2151999392688],[1148486400000,1.2030000036284],[1148572800000,1.2249999726191],[1148659200000,1.217799960573],[1149004800000,1.1617999770835],[1149091200000,1.1553999833301],[1149177600000,1.1999999731779],[1149264000000,1.2113999668196],[1149523200000,1.1780000041872],[1149609600000,1.1631999709487],[1149696000000,1.1721999860063],[1149782400000,1.1457999926999],[1149868800000,1.1297979483799],[1150128000000,1.1419999439567],[1150214400000,1.1230000054166],[1150300800000,1.1630000045225],[1150387200000,1.2375999936998],[1150473600000,1.2351999388218],[1150732800000,1.2195999635845],[1150819200000,1.2133999362573],[1150905600000,1.2599999718368],[1150992000000,1.2569999413863],[1151078400000,1.2380000028461],[1151337600000,1.2549999719486],[1151424000000,1.2359999571145],[1151510400000,1.1989999884591],[1151596800000,1.2169999422804],[1151683200000,1.218999988012],[1151942400000,1.2077999607965],[1152115200000,1.1869999429509],[1152201600000,1.1812000010639],[1152288000000,1.119999974966],[1152547200000,1.0717999790952],[1152633600000,1.1035999814361],[1152720000000,1.0859999604672],[1152806400000,1.1001999418393],[1152892800000,1.082199988018],[1153152000000,1.1099999751896],[1153238400000,1.0780000064224],[1153324800000,1.0791999575675],[1153411200000,1.0225999985054],[1153497600000,0.98739995656759],[1153756800000,1.0119999468625],[1153843200000,1.0549999764189],[1153929600000,1.0469999460801],[1154016000000,1.0188219987119],[1154102400000,1.0025999989524],[1154361600000,1.0499999765307],[1154448000000,1.0399999767542],[1154534400000,1.0449999766424],[1154620800000,1.0816000124454],[1154707200000,1.0980000059754],[1154966400000,1.0880000061989],[1155052800000,1.0680000066459],[1155139200000,1.005599953109],[1155225600000,0.97339994162172],[1155312000000,0.9857999962762],[1155571200000,0.99759999906421],[1155657600000,1.0127999651551],[1155744000000,1.0699999760836],[1155830400000,1.0616000128925],[1155916800000,1.0362000043049],[1156176000000,1.0219999466389],[1156262400000,1.0116000140101],[1156348800000,1.003199974525],[1156435200000,0.9833999413982],[1156521600000,0.97800000865757],[1156780800000,0.97800000865757],[1156867200000,0.99599996247888],[1156953600000,1.0051999439627],[1157040000000,0.98679998099506],[1157126400000,1.013799949874],[1157472000000,1.0101999438509],[1157558400000,1.0017999806598],[1157644800000,0.99699994719774],[1157731200000,0.958399941957],[1157990400000,0.98199994753301],[1158076800000,1.0294000014052],[1158163200000,1.0413999706194],[1158249600000,1.0166000138983],[1158336000000,1.0239999923706],[1158595200000,1.0166000138983],[1158681600000,1.0066000141218],[1158768000000,1.0207999954939],[1158854400000,1.0641999579027],[1158940800000,1.0423999553382],[1159200000000,1.0631999731839],[1159286400000,1.0475999979466],[1159372800000,0.99599996247888],[1159459200000,0.99199994730949],[1159545600000,0.99339994117469],[1159804800000,0.97999997809529],[1159891200000,0.98999997787178],[1159977600000,1.019800010775],[1160064000000,1.0023999562323],[1160150400000,1.0317999799892],[1160409600000,1.1137999476388],[1160496000000,1.1295999655962],[1160582400000,1.1080000057518],[1160668800000,1.1445999652609],[1160755200000,1.1359999593496],[1161014400000,1.1209999596849],[1161100800000,1.1098000087634],[1161187200000,1.0969999449626],[1161273600000,1.0799999758601],[1161360000000,1.0991999571204],[1161619200000,1.1280000053048],[1161705600000,1.1539999894649],[1161792000000,1.1389999898002],[1161878400000,1.1699999738485],[1161964800000,1.1683999372631],[1162224000000,1.1809999583438],[1162310400000,1.1980000037402],[1162396800000,1.1643999983877],[1162483200000,1.1357999929234],[1162569600000,1.1416000111043],[1162828800000,1.1651999403864],[1162915200000,1.1616000106573],[1163001600000,1.1535999803185],[1163088000000,1.1316000113279],[1163174400000,1.1459999591261],[1163433600000,1.1330000051931],[1163520000000,1.1573999527678],[1163606400000,1.1767999767482],[1163692800000,1.175399982883],[1163779200000,1.1975999945939],[1164038400000,1.2371999845535],[1164124800000,1.2245999634728],[1164211200000,1.2253999817654],[1164384000000,1.2201999391571],[1164643200000,1.1562000016227],[1164729600000,1.1463999682724],[1164816000000,1.1577999619141],[1164902400000,1.1589999893531],[1164988800000,1.1498000078693],[1165248000000,1.159999974072],[1165334400000,1.1369999440685],[1165420800000,1.1425999958232],[1165507200000,1.095199941951],[1165593600000,1.1059999600202],[1165852800000,1.0969999449626],[1165939200000,1.0899999756366],[1166025600000,1.0839999910295],[1166112000000,1.0789999911413],[1166198400000,1.0619999457449],[1166457600000,1.0783999392748],[1166544000000,1.0921999877945],[1166630400000,1.097599996829],[1166716800000,1.0889999909177],[1166803200000,1.1103999843359],[1167148800000,1.1249999748543],[1167235200000,1.1209999596849],[1167321600000,1.1283999381572],[1167408000000,1.139999974519],[1167840000000,1.128199971731],[1167926400000,1.1075999966055],[1168012800000,1.0999999754131],[1168272000000,1.1209999596849],[1168358400000,1.1289999900237],[1168444800000,1.1241999565616],[1168531200000,1.1533999375984],[1168617600000,1.1655999495327],[1168963200000,1.2091999546617],[1169049600000,1.2119999423921],[1169136000000,1.1916000099868],[1169222400000,1.1793999980524],[1169481600000,1.1683999372631],[1169568000000,1.1699999738485],[1169654400000,1.1599919632079],[1169740800000,1.1495999651492],[1169827200000,1.1467999774188],[1170086400000,1.1739999890178],[1170172800000,1.1919999428391],[1170259200000,1.1883999368161],[1170345600000,1.1959999580085],[1170432000000,1.2001999396041],[1170691200000,1.2087999455154],[1170777600000,1.2116000095397],[1170864000000,1.2313999663725],[1170950400000,1.2417999752954],[1171036800000,1.2381999692723],[1171296000000,1.2143999972701],[1171382400000,1.2089999882355],[1171468800000,1.1937999458507],[1171555200000,1.2275999939233],[1171641600000,1.3005999465153],[1171987200000,1.2777999592319],[1172073600000,1.2716000081986],[1172160000000,1.2883999345809],[1172246400000,1.2861999224231],[1172505600000,1.2725999929175],[1172592000000,1.2049999730662],[1172678400000,1.1998000067517],[1172764800000,1.2245999634728],[1172851200000,1.2039999883473],[1173110400000,1.1809999583438],[1173196800000,1.2013999670431],[1173283200000,1.2043999974936],[1173369600000,1.2017999761894],[1173456000000,1.2113999668196],[1173715200000,1.2245999634728],[1173801600000,1.2201999391571],[1173888000000,1.2117999759659],[1173974400000,1.2209999574497],[1174060800000,1.2116000095397],[1174320000000,1.2619999412745],[1174406400000,1.2846000384256],[1174492800000,1.2949999710545],[1174579200000,1.2833999346927],[1174665600000,1.2960000320673],[1174924800000,1.2717999746248],[1175011200000,1.2473999507561],[1175097600000,1.2411999997228],[1175184000000,1.2439999874532],[1175270400000,1.2419999417216],[1175529600000,1.2548000055224],[1175616000000,1.2789999866709],[1175702400000,1.2949999710545],[1175788800000,1.2982000442252],[1176134400000,1.2999999709427],[1176220800000,1.2933999344692],[1176307200000,1.2755999470741],[1176393600000,1.2832000445604],[1176480000000,1.281399965255],[1176739200000,1.3039999098182],[1176825600000,1.3307999885648],[1176912000000,1.3249999703839],[1176998400000,1.307400025709],[1177084800000,1.3117998974368],[1177344000000,1.3102000134394],[1177430400000,1.2999999709427],[1177516800000,1.3135999767423],[1177603200000,1.3388000189036],[1177689600000,1.3203999033481],[1177689600000,1.3203999033481],[1177948800000,1.3046000379786],[1178035200000,1.3252000131041],[1178121600000,1.5617998918489],[1178208000000,1.5802000074044],[1178294400000,1.5674000198975],[1178553600000,1.5279999963641],[1178640000000,1.5524000202328],[1178726400000,1.553800014098],[1178812800000,1.6110000250265],[1178899200000,1.6347999207348],[1179158400000,1.6539999019951],[1179244800000,1.6219999332279],[1179331200000,1.6488000119746],[1179417600000,1.6252000063986],[1179504000000,1.6399999633431],[1179763200000,1.6360000244677],[1179849600000,1.6407999816358],[1179936000000,1.6139999028891],[1180022400000,1.6488000119746],[1180108800000,1.7310000223443],[1180454400000,1.712999992229],[1180540800000,1.7211999127001],[1180627200000,1.7324000162095],[1180713600000,1.7561999119177],[1180972800000,1.7503998937368],[1181059200000,1.7252000041634],[1181145600000,1.6913999560907],[1181232000000,1.6569999324456],[1181318400000,1.6952000048339],[1181577600000,1.6897999195054],[1181664000000,1.6524000179976],[1181750400000,1.6669999322221],[1181836800000,1.6782000357315],[1181923200000,1.7010000230148],[1182182400000,1.7133999250814],[1182268800000,1.7185999676898],[1182355200000,1.6889999012128],[1182441600000,1.6689999016598],[1182528000000,1.5916000010461],[1182787200000,1.6143999883294],[1182873600000,1.6175999089122],[1182960000000,1.6460000242442],[1183046400000,1.650399895972],[1183132800000,1.7055999374628],[1183392000000,1.719999961555],[1183478400000,1.6839999013245],[1183651200000,1.651599999705],[1183737600000,1.7089999007657],[1183996800000,1.7152000043869],[1184083200000,1.7053998947427],[1184169600000,1.7041999435976],[1184256000000,1.7963999537438],[1184342400000,1.8103998923957],[1184601600000,1.7760000213385],[1184688000000,1.7207999798477],[1184774400000,1.7355999367923],[1184860800000,1.7488000097394],[1184947200000,1.7146000288144],[1185206400000,1.7361999123648],[1185292800000,1.6441999449387],[1185379200000,1.5917998911783],[1185465600000,1.5707999832004],[1185552000000,1.6299999635667],[1185811200000,1.7513999547496],[1185897600000,1.7667998872668],[1185984000000,1.9838000044867],[1186070400000,1.9982000285789],[1186156800000,1.9579999867529],[1186416000000,1.9879999860823],[1186502400000,2.1699999514967],[1186588800000,2.1511999030888],[1186675200000,2.0810000145212],[1186761600000,2.0339998935014],[1187020800000,2.0401999971226],[1187107200000,1.92159999367],[1187193600000,1.9071999695778],[1187280000000,1.9199999570847],[1187366400000,1.9989998942837],[1187625600000,2.0232000280201],[1187712000000,1.9929999859706],[1187798400000,2.0399999544024],[1187884800000,2.0274000096157],[1187971200000,2.0582000272378],[1188230400000,1.9910000165328],[1188316800000,1.9425999016479],[1188403200000,2.0133999183759],[1188489600000,2.0010000163093],[1188576000000,2.0797999107882],[1188921600000,2.154999951832],[1189008000000,2.1149999527261],[1189094400000,2.1051999956697],[1189180800000,2.0338000033692],[1189440000000,2.0107999733657],[1189526400000,2.0725998987421],[1189612800000,2.070199996452],[1189699200000,2.1115999894232],[1189785600000,2.1147999100059],[1190044800000,2.172599896507],[1190131200000,2.2360019946992],[1190217600000,2.2575998946071],[1190304000000,2.2167998772085],[1190390400000,2.2779999796003],[1190649600000,2.2897999060944],[1190736000000,2.292999979265],[1190822400000,2.3417998744145],[1190908800000,2.3851999894112],[1190995200000,2.3625998922601],[1191254400000,2.4501999879584],[1191340800000,2.4853998773083],[1191427200000,2.5163999376506],[1191513600000,2.4751999873996],[1191600000000,2.5507999612957],[1191859200000,2.59600000301],[1191945600000,2.5904000275493],[1192032000000,2.636000002116],[1192118400000,2.5799999423325],[1192204800000,2.4535999512613],[1192464000000,2.4371999577314],[1192550400000,2.4597999022946],[1192636800000,2.4623999998927],[1192723200000,2.5219999131113],[1192809600000,2.4679999753535],[1193068800000,2.4987999929756],[1193155200000,2.5425998882368],[1193241600000,2.471000005804],[1193328000000,2.5714000890091],[1193414400000,2.6789998790845],[1193673600000,2.6882000131562],[1193760000000,2.6699999403208],[1193846400000,2.7799999378622],[1193932800000,2.71379998817],[1194019200000,2.6335997946501],[1194278400000,2.6183999048531],[1194364800000,2.6376000387013],[1194451200000,2.6239998803139],[1194537600000,2.5485999491379],[1194624000000,2.431999915123],[1194883200000,2.3424000025749],[1194969600000,2.5289998824373],[1195056000000,2.5999999418855],[1195142400000,2.5849999422207],[1195228800000,2.4973999991104],[1195488000000,2.4247999030769],[1195574400000,2.4955999198049],[1195660800000,2.4667998716205],[1195833600000,2.5033999074236],[1196092800000,2.5197999009535],[1196179200000,2.5437999919698],[1196265600000,2.6921999520317],[1196352000000,2.6867998667032],[1196438400000,2.662999818407],[1196697600000,2.6585997940913],[1196784000000,2.750199828665],[1196870400000,2.7757998036787],[1196956800000,2.9829998112544],[1197043200000,2.9207998004377],[1197302400000,3.0009999939576],[1197388800000,2.8970000573173],[1197475200000,2.9033998984829],[1197561600000,2.8879998133779],[1197648000000,2.8277999245867],[1197907200000,2.7085997929737],[1197993600000,2.9092000692517],[1198080000000,2.8089998761788],[1198166400000,2.8717998625681],[1198252800000,2.932000056535],[1198512000000,2.9689998726025],[1198684800000,3.0471999440968],[1198771200000,3.0126000303194],[1198857600000,3.0376000297606],[1199116800000,2.941400080739],[1199289600000,2.9333998978123],[1199376000000,2.83399987562],[1199462400000,2.5401999859467],[1199721600000,2.4796000117153],[1199808000000,2.3574000022396],[1199894400000,2.3715999836117],[1199980800000,2.4619999144524],[1200067200000,2.3339998867959],[1200326400000,2.3353998806611],[1200412800000,2.3185999542788],[1200499200000,2.3760000079274],[1200585600000,2.4065999828294],[1200672000000,2.4391999271691],[1201017600000,2.4711998959363],[1201104000000,2.5399999432266],[1201190400000,2.6582000138268],[1201276800000,2.575799808149],[1201536000000,2.5073999988869],[1201622400000,2.3855999222636],[1201708800000,2.3013999424562],[1201795200000,2.4075998912543],[1201881600000,2.4610000060275],[1202140800000,2.3387999965519],[1202227200000,2.297599893713],[1202313600000,2.1719999209344],[1202400000000,2.1546000189796],[1202486400000,2.1660000126213],[1202745600000,2.201000011839],[1202832000000,2.1210000136271],[1202918400000,2.1939998899251],[1203004800000,2.1729999819472],[1203091200000,2.1049999529496],[1203436800000,2.0549999540672],[1203523200000,2.0529999846295],[1203609600000,2.0215999914348],[1203696000000,1.9943999798357],[1203955200000,2.0593999783829],[1204041600000,2.0855999289691],[1204128000000,2.0647999111235],[1204214400000,2.0407999726951],[1204300800000,1.9860000166446],[1204560000000,1.9525999014243],[1204646400000,1.9303998897135],[1204732800000,2.0363999483794],[1204819200000,1.9119999267459],[1204905600000,1.9285999629959],[1205164800000,1.8113999534085],[1205251200000,1.9275999019831],[1205337600000,1.9815999923289],[1205424000000,2.0201999975696],[1205510400000,1.9921999676779],[1205769600000,1.9647999133587],[1205856000000,2.0307999729186],[1205942400000,2.002999985747],[1206028800000,2.1941999326453],[1206374400000,2.2960000097156],[1206460800000,2.2713999431267],[1206547200000,2.299999948591],[1206633600000,2.2543999740243],[1206720000000,2.1919999204874],[1206979200000,2.2685999553964],[1207065600000,2.3946000136152],[1207152000000,2.3763999407798],[1207238400000,2.3810000078157],[1207324800000,2.3332000210911],[1207584000000,2.2960000097156],[1207670400000,2.2903998816669],[1207756800000,2.2265999868527],[1207843200000,2.2717998759791],[1207929600000,2.2107999688953],[1208188800000,2.1546000189796],[1208275200000,2.1717998782143],[1208361600000,2.2574000044748],[1208448000000,2.2296000173032],[1208534400000,2.2989998875782],[1208793600000,2.3655999227107],[1208880000000,2.2629999799356],[1208966400000,2.1979999813884],[1209052800000,1.9999999552965],[1209139200000,2.0569999235049],[1209398400000,2.016999924399],[1209398400000,2.016999924399],[1209484800000,1.9796000228912],[1209571200000,1.9625999012008],[1209657600000,2.009999955073],[1209744000000,1.9569999257401],[1210003200000,1.9817998824611],[1210089600000,1.9675999010891],[1210176000000,1.9111999084532],[1210262400000,1.8777999458209],[1210348800000,1.8985999636665],[1210608000000,1.9510000174269],[1210694400000,2.0139998939484],[1210780800000,2.0133999183759],[1210867200000,1.9738000047103],[1210953600000,1.9083999207228],[1211212800000,1.8113999534085],[1211299200000,1.7879999905527],[1211385600000,1.7471999731541],[1211472000000,1.7219999309927],[1211558400000,1.7013999558672],[1211904000000,1.7346000283673],[1211990400000,1.8097999168232],[1212076800000,1.8093999839708],[1212163200000,1.8460000197738],[1212422400000,1.8121999717012],[1212508800000,1.8119999289811],[1212595200000,1.8477999464914],[1212681600000,1.8989998965189],[1212768000000,1.8452000014812],[1213027200000,1.8191999410272],[1213113600000,1.8433999221757],[1213200000000,1.7485999670193],[1213286400000,1.7355999367923],[1213372800000,1.7475999060065],[1213632000000,1.7443999854237],[1213718400000,1.8029999902174],[1213804800000,1.8119999289811],[1213891200000,1.8641999400213],[1213977600000,1.7961999110237],[1214236800000,1.7725999054477],[1214323200000,1.7793999846414],[1214409600000,1.857999988988],[1214496000000,1.8174000143096],[1214582400000,1.7903998928428],[1214841600000,1.6524000179976],[1214928000000,1.6329999940172],[1215014400000,1.60100002525],[1215100800000,1.6153998967543],[1215446400000,1.5702000076279],[1215532800000,1.6767998892784],[1215619200000,1.5827999524146],[1215705600000,1.4303999008894],[1215792000000,1.4521999797478],[1216051200000,1.3999999687076],[1216137600000,1.4467998944193],[1216224000000,1.5413999594435],[1216310400000,1.6166000004873],[1216396800000,1.5982000375196],[1216656000000,1.527799953644],[1216742400000,1.6332000367373],[1216828800000,1.6760000235736],[1216915200000,1.3460000309497],[1217001600000,1.326199921529],[1217260800000,1.3097999279991],[1217347200000,1.3938000176743],[1217433600000,1.3789999081418],[1217520000000,1.3699999693781],[1217606400000,1.3433999333516],[1217865600000,1.3519999392629],[1217952000000,1.4521999797478],[1218038400000,1.4874000216857],[1218124800000,1.4227999559909],[1218211200000,1.4716000037283],[1218470400000,1.5339999046773],[1218556800000,1.5152000088572],[1218643200000,1.4438000165567],[1218729600000,1.5167998928547],[1218816000000,1.5224000209033],[1219075200000,1.4791999486268],[1219161600000,1.4403999006659],[1219248000000,1.4011999198526],[1219334400000,1.4105999440566],[1219420800000,1.4399999678135],[1219680000000,1.4025999137178],[1219766400000,1.4074000234738],[1219852800000,1.3847999263227],[1219939200000,1.4047999258757],[1220025600000,1.386399962908],[1220371200000,1.4719999365807],[1220457600000,1.4332000412077],[1220544000000,1.3739999082536],[1220630400000,1.399399993135],[1220889600000,1.4019999381453],[1220976000000,1.3455999455094],[1221062400000,1.3575999147236],[1221148800000,1.422999998711],[1221235200000,1.1339999899119],[1221494400000,1.1221999871239],[1221580800000,1.1437999469683],[1221667200000,1.159999974072],[1221753600000,1.2039999883473],[1221840000000,1.2062000005051],[1222099200000,1.1580000046343],[1222185600000,1.1389999898002],[1222272000000,1.1366000112161],[1222358400000,1.148199971284],[1222444800000,1.1763999676019],[1222704000000,1.1299999747425],[1222790400000,1.1098000087634],[1222876800000,1.1501999407217],[1222963200000,1.0909999603555],[1223049600000,1.0109999621436],[1223308800000,0.97899999337643],[1223395200000,0.95999997854233],[1223481600000,1.025599952662],[1223568000000,0.98800000843406],[1223654400000,0.96699994786829],[1223913600000,1.0199999772012],[1224000000000,0.90999997965991],[1224086400000,0.81539999092966],[1224172800000,0.89379995255619],[1224259200000,0.88499998021871],[1224518400000,0.91699994898588],[1224604800000,0.86679998367727],[1224691200000,0.8216000182569],[1224777600000,0.88579999851137],[1224864000000,0.89539998914152],[1225123200000,0.94919996047318],[1225209600000,1.0299999769777],[1225296000000,1.0935999816597],[1225382400000,1.0167999803245],[1225468800000,1.014999977313],[1225728000000,0.98039998724163],[1225814400000,1.0121999895826],[1225900800000,0.97179998133034],[1225987200000,0.97300000876933],[1226073600000,0.971399972184],[1226332800000,0.90859998579472],[1226419200000,0.89359998613],[1226505600000,0.84399999639392],[1226592000000,0.89679998300672],[1226678400000,0.8863999740839],[1226937600000,0.88279996806085],[1227024000000,0.87779996817261],[1227110400000,0.81399999706447],[1227196800000,0.7737999552384],[1227283200000,0.78599996717274],[1227542400000,0.85219999315888],[1227628800000,0.89599996471405],[1227715200000,0.96160001512766],[1227888000000,0.99160001445711],[1228147200000,0.9126000009641],[1228233600000,0.91839994285107],[1228320000000,0.98239995667934],[1228406400000,1.0151999437392],[1228492800000,1.0619999457449],[1228752000000,1.1377999623612],[1228838400000,1.0680000066459],[1228924800000,1.1781999706134],[1229011200000,1.1009999601319],[1229097600000,1.149399998723],[1229356800000,1.1317999777541],[1229443200000,1.2185999788657],[1229529600000,1.2925999161765],[1229616000000,1.2816000079751],[1229702400000,1.2751999379277],[1229961600000,1.266199999164],[1230048000000,1.1837999460742],[1230134400000,1.1748000073105],[1230307200000,1.1655999495327],[1230566400000,1.1467999774188],[1230652800000,1.2117999759659],[1230739200000,1.2395999631375],[1230912000000,1.2827999591202],[1231171200000,1.2509999567792],[1231257600000,1.2075999943703],[1231344000000,1.1701999402747],[1231430400000,1.1451999408335],[1231516800000,1.0681999730721],[1231776000000,1.0855999513209],[1231862400000,1.0451999430686],[1231948800000,0.99940000207573],[1232035200000,1.0295999678314],[1232121600000,1.060999961026],[1232467200000,0.99199994730949],[1232553600000,1.0059999622554],[1232640000000,0.98239995667934],[1232726400000,0.97899999337643],[1232985600000,0.97179998133034],[1233072000000,0.96179998155385],[1233158400000,1.0075999988407],[1233244800000,0.97919995980263],[1233331200000,0.95519994508028],[1233590400000,0.96199994798005],[1233676800000,0.98219999025315],[1233763200000,0.9833999413982],[1233849600000,1.0305999525502],[1233936000000,1.0262000045285],[1234195200000,1.0075999988407],[1234281600000,0.96219999070019],[1234368000000,0.94839994218052],[1234454400000,1.0649999761954],[1234540800000,1.1009999601319],[1234886400000,1.0671999883533],[1234972800000,1.0889999909177],[1235059200000,1.0748000095457],[1235145600000,1.1099999751896],[1235404800000,1.0933999389395],[1235491200000,1.124599965708],[1235577600000,1.1091999568969],[1235664000000,1.0825999971643],[1235750400000,1.0925999969408],[1236009600000,1.0519999459684],[1236096000000,1.0139999925941],[1236182400000,1.014999977313],[1236268800000,0.99980001122206],[1236355200000,0.98379995054454],[1236614400000,0.98139997196049],[1236700800000,1.0449999766424],[1236787200000,1.0569999458566],[1236873600000,1.1030000058636],[1236960000000,1.1299999747425],[1237219200000,1.1225999962702],[1237305600000,1.1839999887943],[1237392000000,1.274399995929],[1237478400000,1.2467999751836],[1237564800000,1.2221999848887],[1237824000000,1.2766000080869],[1237910400000,1.2899999711663],[1237996800000,1.3091999524266],[1238083200000,1.4149999683723],[1238169600000,1.3699999693781],[1238428800000,1.2946000382021],[1238515200000,1.3275999153942],[1238601600000,1.3499999698251],[1238688000000,1.3961999199644],[1238774400000,1.4216000048459],[1239033600000,1.3869999384806],[1239120000000,1.3433999333516],[1239206400000,1.3943999932468],[1239292800000,1.429999968037],[1239638400000,1.4719999365807],[1239724800000,1.4610000283793],[1239811200000,1.4907999849886],[1239897600000,1.5802000074044],[1239984000000,1.5849999645725],[1240243200000,1.5553998980954],[1240329600000,1.61979992107],[1240416000000,1.7099999617785],[1240502400000,1.7061999130353],[1240588800000,1.6393999877706],[1240848000000,1.6693999871001],[1240848000000,1.6693999871001],[1240934400000,1.683399925752],[1241020800000,1.6288000124216],[1241107200000,1.6217998905078],[1241193600000,1.6032000374079],[1241452800000,1.6563999568731],[1241539200000,1.6853998951897],[1241625600000,1.6132000371844],[1241712000000,1.5375999107003],[1241798400000,1.5469999349043],[1242057600000,1.5310000268146],[1242144000000,1.4977999543145],[1242230400000,1.4503999004424],[1242316800000,1.5074000212386],[1242403200000,1.497199978742],[1242662400000,1.5463999593318],[1242748800000,1.561999934569],[1242835200000,1.5033999297753],[1242921600000,1.5069999357983],[1243008000000,1.4907999849886],[1243353600000,1.5832000378549],[1243440000000,1.6157999821946],[1243526400000,1.6013999581024],[1243612800000,1.5838000134274],[1243872000000,1.6911999133706],[1243958400000,1.7321999734893],[1244044800000,1.7403998939604],[1244131200000,1.7779999907762],[1244217600000,1.7085999679133],[1244476800000,1.6611999140412],[1244563200000,1.6924000171036],[1244649600000,1.659799920176],[1244736000000,1.6177999516323],[1244822400000,1.6367998901725],[1245081600000,1.6191999454975],[1245168000000,1.5719999343455],[1245254400000,1.5832000378549],[1245340800000,1.6353998963073],[1245427200000,1.6785999685839],[1245686400000,1.6203998966426],[1245772800000,1.5741999465033],[1245859200000,1.5807999829769],[1245945600000,1.6132000371844],[1246032000000,1.6099999640137],[1246291200000,1.5867998912901],[1246377600000,1.5999999642372],[1246464000000,1.6541999447152],[1246550400000,1.5767998915136],[1246896000000,1.585599940145],[1246982400000,1.5369999351278],[1247068800000,1.5674000198975],[1247155200000,1.592599909471],[1247241600000,1.5917998911783],[1247500800000,1.6139999028891],[1247587200000,1.6439999022186],[1247673600000,1.6379999939054],[1247760000000,1.7043999863178],[1247846400000,1.7010000230148],[1248105600000,1.766000021562],[1248192000000,1.7739998993129],[1248278400000,1.7755999358982],[1248364800000,1.8341999406919],[1248451200000,1.8217998860374],[1248710400000,1.8399999588728],[1248796800000,1.9124000121862],[1248883200000,1.8857999761596],[1248969600000,1.8803998908311],[1249056000000,1.8765999946758],[1249315200000,1.8999999575317],[1249401600000,1.9375999017596],[1249488000000,1.9319999262989],[1249574400000,1.8652000010341],[1249660800000,1.8739998970777],[1249920000000,1.8725999032125],[1250006400000,1.847400013639],[1250092800000,1.8221999714777],[1250179200000,1.8147999167115],[1250265600000,1.7589998996481],[1250524800000,1.7311999124765],[1250611200000,1.7252000041634],[1250697600000,1.7252000041634],[1250784000000,1.7689998994246],[1250870400000,1.7733999237403],[1251129600000,1.7410000221208],[1251216000000,1.7210000225678],[1251302400000,1.7019999314398],[1251388800000,1.7011999131471],[1251475200000,1.7011999131471],[1251734400000,1.6775999075711],[1251820800000,1.6243999881059],[1251907200000,1.6319999330044],[1251993600000,1.6899999622256],[1252080000000,1.716399955532],[1252425600000,1.7483999242991],[1252512000000,1.763599966684],[1252598400000,1.7769999297634],[1252684800000,1.751799887602],[1252944000000,1.7596000278085],[1253030400000,1.7885999661252],[1253116800000,1.795399892731],[1253203200000,1.82020000204],[1253289600000,1.8733999215052],[1253548800000,1.85559993411],[1253635200000,1.8583999218404],[1253721600000,1.8427999466032],[1253808000000,1.8560000195503],[1253894400000,1.8338000078395],[1254153600000,1.8529999890998],[1254240000000,1.9274000118509],[1254326400000,1.9410000176504],[1254412800000,1.864999958314],[1254499200000,1.8393999833003],[1254758400000,1.8491999403566],[1254844800000,1.8347999162644],[1254931200000,1.8279999896586],[1255017600000,1.8341999406919],[1255104000000,1.8355999345571],[1255363200000,1.8147999167115],[1255449600000,1.834399983412],[1255536000000,1.844999958761],[1255622400000,1.8205999348924],[1255708800000,1.8105999351159],[1255968000000,1.8289998980835],[1256054400000,1.7827999479443],[1256140800000,1.7096000289261],[1256227200000,1.7903998928428],[1256313600000,1.6469999326691],[1256572800000,1.6313999574319],[1256659200000,1.5947999216288],[1256745600000,1.6047999214053],[1256832000000,1.6357999817476],[1256918400000,1.6297999208465],[1257177600000,1.6535999691427],[1257264000000,1.6543999874353],[1257350400000,1.648200036402],[1257436800000,1.7171999738246],[1257523200000,1.7289999003187],[1257782400000,1.7652000032693],[1257868800000,1.7975999048889],[1257955200000,1.8017998864844],[1258041600000,1.7510000218973],[1258128000000,1.7771999724835],[1258387200000,1.7919999294281],[1258473600000,1.7791999419212],[1258560000000,1.751799887602],[1258646400000,1.709399986206],[1258732800000,1.6775999075711],[1258992000000,1.7027999497324],[1259078400000,1.6797999197289],[1259164800000,1.6889999012128],[1259337600000,1.6665999993697],[1259596800000,1.6689999016598],[1259683200000,1.6921999743834],[1259769600000,1.7099999617785],[1259856000000,1.6641999444917],[1259942400000,1.696399955979],[1260201600000,1.6775999075711],[1260288000000,1.6777999502912],[1260374400000,1.7032000351727],[1260460800000,1.7217998882726],[1260547200000,1.7461999121413],[1260806400000,1.7974000147566],[1260892800000,1.7974000147566],[1260979200000,1.7771999724835],[1261065600000,1.7833999235168],[1261152000000,1.7897999172702],[1261411200000,1.794199941586],[1261497600000,1.8169999288693],[1261584000000,1.8035999657899],[1261670400000,1.8067998863727],[1262016000000,1.8205999348924],[1262102400000,1.8257999775007],[1262188800000,1.7996000269145],[1262275200000,1.7632000338316],[1262620800000,1.7567998874903],[1262707200000,1.7803998930663],[1262793600000,1.7463999548614],[1262880000000,1.7285999674663],[1262966400000,1.8377999467149],[1263225600000,1.9353998896018],[1263312000000,1.9083999207228],[1263398400000,1.9127999450386],[1263484800000,1.9883999189347],[1263571200000,1.9611999073356],[1263916800000,1.98999995552],[1264003200000,1.9569999257401],[1264089600000,2.0011999064416],[1264176000000,1.9553998891547],[1264435200000,1.9169999266341],[1264521600000,1.9499999564141],[1264608000000,1.968800004822],[1264694400000,1.9724000108451],[1264780800000,1.9291999385685],[1265040000000,2.007599900195],[1265126400000,2.016999924399],[1265212800000,2.007599900195],[1265299200000,1.9701999986872],[1265385600000,1.9039998964071],[1265644800000,1.9983999187112],[1265731200000,2.0129999855235],[1265817600000,1.9901999982402],[1265904000000,2.0224000097275],[1265990400000,2.0974000080511],[1266336000000,2.0757999719128],[1266422400000,2.0891999349922],[1266508800000,2.079600020656],[1266595200000,2.0997999103412],[1266854400000,2.0785999596432],[1266940800000,2.0727999414623],[1267027200000,2.0967998798907],[1267113600000,2.0763999474853],[1267200000000,2.0941999348804],[1267459200000,2.158599957855],[1267545600000,2.2024000057042],[1267632000000,2.2015999874115],[1267718400000,2.1805999268457],[1267804800000,2.2125998956129],[1268064000000,2.2299999501556],[1268150400000,2.2401999926522],[1268236800000,2.2463999436855],[1268323200000,2.2591999311924],[1268409600000,2.2996000157386],[1268668800000,2.2835999550611],[1268755200000,2.2941999304101],[1268841600000,2.3003998814434],[1268928000000,2.2833999123409],[1269014400000,2.2725998942718],[1269273600000,2.2887999976695],[1269360000000,2.3053998813316],[1269446400000,2.286999918364],[1269532800000,2.2996000157386],[1269619200000,2.2803998818904],[1269878400000,2.2919999182522],[1269964800000,2.2896000159621],[1270051200000,2.2533999130115],[1270137600000,2.2896000159621],[1270483200000,2.3860000077039],[1270569600000,2.4433999087647],[1270656000000,2.4493999696657],[1270742400000,2.4546000122741],[1270828800000,2.4503998780906],[1271088000000,2.4641999266103],[1271174400000,2.5107999621898],[1271260800000,2.5193999681011],[1271347200000,2.501599980706],[1271433600000,2.4810000055805],[1271692800000,2.468599950926],[1271779200000,2.481599981153],[1271865600000,2.5349999433383],[1271952000000,2.8943999597192],[1272038400000,2.8595998506337],[1272297600000,2.8395998510808],[1272297600000,2.8395998510808],[1272384000000,2.7807998035669],[1272470400000,2.7054000249788],[1272556800000,2.7826000354603],[1272643200000,2.6982000129327],[1272902400000,2.7779998158366],[1272988800000,2.667799928163],[1273075200000,2.6999999396503],[1273161600000,2.6304000266552],[1273248000000,2.5765999790296],[1273507200000,2.7383999021709],[1273593600000,2.7611998894542],[1273680000000,2.8473998386994],[1273766400000,2.8370000586584],[1273852800000,2.7721999502435],[1274112000000,2.7805999134347],[1274198400000,2.7932000108093],[1274284800000,2.7782000111446],[1274371200000,2.6767998669267],[1274457600000,2.7154000247553],[1274716800000,2.7495998530924],[1274803200000,2.725599914664],[1274889600000,2.7617998650268],[1274976000000,2.8798000454947],[1275062400000,2.8455999119818],[1275408000000,2.8249999368563],[1275494400000,2.9521999462202],[1275580800000,2.9779998113662],[1275667200000,2.8761998868838],[1275926400000,2.7814000843152],[1276012800000,2.8405999120936],[1276099200000,2.8673998382524],[1276185600000,2.9227999224633],[1276272000000,2.989599847728],[1276531200000,2.9754000189438],[1276617600000,3.0583998950183],[1276704000000,3.0504000172675],[1276790400000,3.0370000541881],[1276876800000,3.0548000415832],[1277136000000,3.0317998589918],[1277222400000,2.9029998130426],[1277308800000,2.9459999951869],[1277395200000,2.895199825424],[1277481600000,2.9367998611152],[1277740800000,2.9192000690281],[1277827200000,2.7687999869406],[1277913600000,2.736199890013],[1278000000000,2.7733999013886],[1278086400000,2.7448000485122],[1278432000000,2.7051998296708],[1278518400000,2.7689998770729],[1278604800000,2.7914000840917],[1278691200000,2.808200010474],[1278950400000,2.798599790962],[1279036800000,2.855199826318],[1279123200000,2.8743999601662],[1279209600000,2.8492000705928],[1279296000000,2.7364000853211],[1279555200000,2.6048000516415],[1279641600000,2.6793999645248],[1279728000000,2.5920000641346],[1279814400000,2.663200013715],[1279900800000,2.9099999349564],[1280160000000,2.9714000800684],[1280246400000,2.9655999092996],[1280332800000,2.9587999826938],[1280419200000,2.9201998248652],[1280505600000,2.9579998118132],[1280764800000,3.0101998228535],[1280851200000,3.0248000422537],[1280937600000,3.050799797532],[1281024000000,3.0185997860447],[1281110400000,3.0320000542998],[1281369600000,3.0267998591036],[1281456000000,3.0005999085173],[1281542400000,2.9264000810742],[1281628800000,2.9245998491809],[1281715200000,2.8526000338957],[1281974400000,2.8993999596074],[1282060800000,2.9573998362407],[1282147200000,2.988399896583],[1282233600000,2.9583998972535],[1282320000000,2.9967998597741],[1282579200000,2.9911998843133],[1282665600000,2.9137999836996],[1282752000000,2.9521999462202],[1282838400000,2.9695998481751],[1282924800000,3.0605999071762],[1283184000000,2.9767998602211],[1283270400000,3.0165999691948],[1283356800000,3.1882000019804],[1283443200000,3.2837999754295],[1283529600000,3.2701998170421],[1283875200000,3.2955999019235],[1283961600000,3.320999986805],[1284048000000,3.2564000736982],[1284134400000,3.3201998159245],[1284393600000,3.3673998270765],[1284480000000,3.3704000101149],[1284566400000,3.3931999973983],[1284652800000,3.3405999009177],[1284739200000,3.3661998759314],[1284998400000,3.4026000216022],[1285084800000,3.3661998759314],[1285171200000,3.3148000357717],[1285257600000,3.3331999987394],[1285344000000,3.4637999714062],[1285603200000,3.516599958019],[1285689600000,3.5333998844013],[1285776000000,3.5205998968944],[1285862400000,3.43999992311],[1285948800000,3.4899999219924],[1286208000000,3.4592000569582],[1286294400000,3.5795998345405],[1286380800000,3.4964000683337],[1286467200000,3.5401998110071],[1286553600000,3.5311998722434],[1286812800000,3.5720000422299],[1286899200000,3.6181999923691],[1286985600000,3.6195998336464],[1287072000000,3.6254000044152],[1287158400000,3.6373998210415],[1287417600000,3.6737999667123],[1287504000000,3.6371999309093],[1287590400000,3.6149999191985],[1287676800000,3.584999919869],[1287763200000,4.1153999934629],[1288022400000,4.112999785997],[1288108800000,4.2571999170512],[1288195200000,4.2459999661297],[1288281600000,4.2083998693138],[1288368000000,4.2042000403061],[1288627200000,4.221599942261],[1288713600000,4.304200038071],[1288800000000,4.3864000484407],[1288886400000,4.4571999125808],[1288972800000,4.6111998481035],[1289232000000,4.5979997751564],[1289318400000,4.5467998251289],[1289404800000,4.7309999552891],[1289491200000,4.7551997838497],[1289577600000,4.6803999808341],[1289836800000,4.6073997993603],[1289923200000,4.5017998261347],[1290009600000,4.6192000310302],[1290096000000,4.55279988603],[1290182400000,4.6453999816164],[1290441600000,4.8583998547852],[1290528000000,4.8779997688979],[1290614400000,5.0037999369845],[1290787200000,5.1129997636452],[1291046400000,5.1402000804201],[1291132800000,5.1697996891335],[1291219200000,5.1764000307828],[1291305600000,5.0192000220895],[1291392000000,4.718999833487],[1291651200000,4.8211998434097],[1291737600000,4.8307997577459],[1291824000000,4.7233998578027],[1291910400000,4.7125999923214],[1291996800000,4.7643999179214],[1292256000000,4.522199911128],[1292342400000,4.5579997760505],[1292428800000,4.5357997643396],[1292515200000,4.6953999804988],[1292601600000,4.760399979046],[1292860800000,4.7220000165254],[1292947200000,4.6871999074399],[1293033600000,4.6355998719722],[1293120000000,4.5657997636691],[1293465600000,4.4545998149827],[1293552000000,4.4007997673571],[1293638400000,4.4211998523504],[1293724800000,4.3553999880984],[1293811200000,4.2531999781758],[1294070400000,4.4725999976858],[1294156800000,4.4473998029366],[1294243200000,4.4199999012053],[1294329600000,4.5299998987466],[1294416000000,4.4851997898847],[1294675200000,4.4733998633906],[1294761600000,4.4157997670218],[1294848000000,4.3533998660728],[1294934400000,4.5927998851359],[1295020800000,4.697799882789],[1295366400000,4.6539998349398],[1295452800000,4.5865999341026],[1295539200000,4.460799766016],[1295625600000,4.4725999976858],[1295884800000,4.409200035724],[1295971200000,4.439800010626],[1296057600000,4.3548000125259],[1296144000000,4.5103999846339],[1296230400000,4.3885997554228],[1296489600000,4.378399865514],[1296576000000,4.4379997787327],[1296662400000,4.5779997756034],[1296748800000,4.7843999174744],[1296835200000,4.9261998410627],[1297094400000,4.9509999503717],[1297180800000,4.9451997796029],[1297267200000,5.050199777256],[1297353600000,5.1325999829337],[1297440000000,5.3746000995949],[1297699200000,5.4590001221225],[1297785600000,5.3115996127218],[1297872000000,5.2802000772908],[1297958400000,5.3108000521928],[1298044800000,5.2029997616336],[1298390400000,5.0379997653216],[1298476800000,4.8837999396667],[1298563200000,4.9059999513775],[1298649600000,4.9671999011815],[1298908800000,4.8999998904765],[1298995200000,4.8229997701272],[1299081600000,4.8564000379354],[1299168000000,4.9370000117198],[1299254400000,5.0999998860061],[1299513600000,5.0511998382688],[1299600000000,4.9933998517677],[1299686400000,5.0281999608532],[1299772800000,5.0643999112159],[1299859200000,5.0551997771442],[1300118400000,5.1049998858944],[1300204800000,5.159999884665],[1300291200000,5.1643999089807],[1300377600000,5.0331999607414],[1300464000000,4.9361998408392],[1300723200000,4.9499998893589],[1300809600000,4.8777998787656],[1300896000000,4.9395998041421],[1300982400000,5.019599802354],[1301068800000,5.1347996899158],[1301328000000,5.1591997137845],[1301414400000,5.3223997833788],[1301500800000,5.4440001224577],[1301587200000,5.4473997805849],[1301673600000,5.4799998775125],[1301932800000,5.4781999507949],[1302019200000,5.5603996559888],[1302105600000,5.5152000720382],[1302192000000,5.4940001213402],[1302278400000,5.3847996843278],[1302537600000,5.3681999532536],[1302624000000,5.4859996332377],[1302710400000,5.6261998254165],[1302796800000,5.6581999467716],[1302883200000,5.7025999701932],[1303142400000,5.6673997756675],[1303228800000,5.5969999969676],[1303315200000,5.7619999932796],[1303401600000,5.5459996318966],[1303747200000,5.4529997560456],[1303747200000,5.4529997560456],[1303833600000,5.2987999303907],[1303920000000,5.2599998824298],[1304006400000,5.3128001742184],[1304092800000,5.335800051634],[1304352000000,5.3415996120513],[1304438400000,5.2081999568298],[1304524800000,5.21059985912],[1304611200000,5.315399661465],[1304697600000,5.3620000022203],[1304956800000,5.3281999541476],[1305043200000,5.397000001438],[1305129600000,5.4859996332377],[1305216000000,5.5175999743283],[1305302400000,5.6079997525811],[1305561600000,5.4537999269262],[1305648000000,5.490200072597],[1305734400000,5.574999875389],[1305820800000,5.6223997766733],[1305907200000,5.5978001678482],[1306166400000,5.6665996047869],[1306252800000,5.6114000210598],[1306339200000,5.6821995800242],[1306425600000,5.8175999676228],[1306512000000,5.8587999178737],[1306857600000,5.78140001726],[1306944000000,5.7111998235166],[1307030400000,5.7158000431403],[1307116800000,5.7302000672325],[1307376000000,5.6147996791869],[1307462400000,5.6259996301085],[1307548800000,5.5421995831534],[1307635200000,5.5573997781262],[1307721600000,5.4373997808084],[1307980800000,5.417999756828],[1308067200000,5.5353996565476],[1308153600000,5.5459996318966],[1308240000000,5.4361998296633],[1308326400000,5.3793999041751],[1308585600000,5.5209996324554],[1308672000000,5.7049998724833],[1308758400000,5.689199701938],[1308844800000,5.8155998455971],[1308931200000,5.864999868907],[1309190400000,6.0291996943384],[1309276800000,6.0943998881936],[1309363200000,6.0891996929973],[1309449600000,6.1637999110565],[1309536000000,6.3143998832762],[1309881600000,6.4290001004413],[1309968000000,6.4987999035686],[1310054400000,6.569799657841],[1310140800000,6.5059996104389],[1310400000000,6.4137999054685],[1310486400000,6.3941996861801],[1310572800000,6.5035997081488],[1310659200000,6.4925999525353],[1310745600000,6.4919999769628],[1311004800000,6.5597996580645],[1311091200000,6.6741996799216],[1311177600000,6.600399632743],[1311264000000,6.5643998776883],[1311350400000,6.7103996302843],[1311609600000,6.6891996795863],[1311696000000,6.6279997297823],[1311782400000,6.4547996604115],[1311868800000,6.4831999283314],[1311955200000,6.4915995863468],[1312214400000,6.5509996094331],[1312300800000,6.412999734588],[1312387200000,6.5115995858997],[1312473600000,6.227999738723],[1312560000000,6.2303996410132],[1312819200000,5.8340001137406],[1312905600000,6.051199815917],[1312992000000,5.9952000613093],[1313078400000,6.3255998341978],[1313164800000,6.3540001021177],[1313424000000,6.3935997106075],[1313510400000,6.3178001517549],[1313596800000,6.1887999104977],[1313683200000,5.6899998728186],[1313769600000,5.5873997774556],[1314028800000,5.4640001220107],[1314115200000,5.8911998194933],[1314201600000,5.9291996965736],[1314288000000,5.7847996753871],[1314374400000,5.9775999640465],[1314633600000,6.1049998635426],[1314720000000,6.2241996899799],[1314806400000,6.2673997622564],[1314892800000,6.1834001303449],[1314979200000,6.1099998634309],[1315324800000,6.2085997147426],[1315411200000,6.1737999108329],[1315497600000,6.226799787578],[1315584000000,6.1034001321331],[1315843200000,6.154999862425],[1315929600000,6.2281999340311],[1316016000000,6.3181999320194],[1316102400000,6.3229997365996],[1316188800000,6.361199808988],[1316448000000,6.7228001427025],[1316534400000,6.6637998998806],[1316620800000,6.6649998510256],[1316707200000,6.5187999031216],[1316793600000,6.4099998567253],[1317052800000,6.588799901557],[1317139200000,6.4121995637074],[1317225600000,6.3811998085409],[1317312000000,6.2628001529843],[1317398400000,6.0590001087114],[1317657600000,5.8540001132935],[1317744000000,6.0217997921601],[1317830400000,6.0158000364348],[1317916800000,5.9797996710286],[1318003200000,5.8917997950658],[1318262400000,6.1569999844506],[1318348800000,6.1990001055822],[1318435200000,6.2799998596311],[1318521600000,6.3461998093233],[1318608000000,6.4159996124506],[1318867200000,6.3958000279412],[1318953600000,6.3969999790862],[1319040000000,6.2053996415719],[1319126400000,6.1581999355957],[1319212800000,6.6697996556059],[1319472000000,6.8497996515825],[1319558400000,6.6835997041255],[1319644800000,6.6569999732748],[1319731200000,6.7853996286079],[1319817600000,6.827999725312],[1320076800000,6.7223997520864],[1320163200000,6.5635997068077],[1320249600000,6.5923997549921],[1320336000000,6.7499998491257],[1320422400000,6.7793998728827],[1320681600000,6.7831999216259],[1320768000000,6.79739975041],[1320854400000,6.6567997779667],[1320940800000,6.5175999519765],[1321027200000,6.6403996318489],[1321286400000,6.5405998293921],[1321372800000,6.5491996827155],[1321459200000,6.3334001269922],[1321545600000,6.2721995668367],[1321632000000,6.2211998121172],[1321891200000,6.1115995948404],[1321977600000,6.1675999597996],[1322064000000,6.009000109829],[1322236800000,6.0149998655543],[1322496000000,6.1909996174797],[1322582400000,6.2593998845056],[1322668800000,6.4311998074234],[1322755200000,6.4608000264883],[1322841600000,6.609799656947],[1323100800000,6.724199678804],[1323187200000,6.6285997053549],[1323273600000,6.734999849461],[1323360000000,6.6947996550471],[1323446400000,6.7719999707043],[1323705600000,6.8043998723239],[1323792000000,6.59020004801],[1323878400000,6.4221995634839],[1323964800000,6.3703996378839],[1324051200000,6.3679997355938],[1324310400000,6.3553996382192],[1324396800000,6.6343998761237],[1324483200000,6.6811998018354],[1324569600000,6.6249998519197],[1324656000000,6.7063999965847],[1325001600000,6.7799998484552],[1325088000000,6.8028001409143],[1325174400000,6.8153996279374],[1325260800000,6.754799653706],[1325606400000,6.8253996277139],[1325692800000,6.9749998440966],[1325779200000,7.0096000630498],[1325865600000,6.9790000881478],[1326124800000,6.7947996528119],[1326211200000,6.8223997498512],[1326297600000,6.951999966681],[1326384000000,6.9523997469455],[1326470400000,7.0923997438163],[1326816000000,7.0675999396831],[1326902400000,7.1363999869734],[1326988800000,7.1617997666791],[1327075200000,7.12780013365],[1327334400000,7.2091996679634],[1327420800000,7.2119999608695],[1327507200000,7.2628001306325],[1327593600000,7.3161997876421],[1327680000000,7.335200031358],[1327939200000,7.3537998844579],[1328025600000,7.345800006707],[1328112000000,7.408199907656],[1328198400000,7.2563999842912],[1328284800000,7.4437998824462],[1328544000000,7.4325999315247],[1328630400000,7.4803996130735],[1328716800000,7.4803996130735],[1328803200000,7.5297996363834],[1328889600000,7.5290000758544],[1329148800000,7.5490000754073],[1329235200000,7.5787998794287],[1329321600000,7.5146000517622],[1329408000000,7.6408000001132],[1329494400000,7.6940000721663],[1329840000000,7.6715995599717],[1329926400000,7.6990000720546],[1330012800000,7.7359995829463],[1330099200000,7.7484000953644],[1330358400000,7.7778001191214],[1330444800000,7.8391996538818],[1330531200000,7.8043998499721],[1330617600000,7.8819999458939],[1330704000000,7.8878001166627],[1330963200000,7.8596000440508],[1331049600000,7.7459995827228],[1331136000000,7.841999946788],[1331222400000,7.9635996755153],[1331308800000,7.9623997243702],[1331568000000,7.9503996025682],[1331654400000,8.0009995770231],[1331740800000,7.9999998211861],[1331827200000,8.1415995494664],[1331913600000,8.2181998895511],[1332172800000,8.278400083518],[1332259200000,8.2573997177765],[1332345600000,8.3221995210156],[1332432000000,8.3625999107376],[1332518400000,8.3102000095651],[1332777600000,8.4940000542849],[1332864000000,8.4273997139767],[1332950400000,8.4017997389629],[1333036800000,8.412399714312],[1333123200000,8.3599998131394],[1333382400000,8.3679996908903],[1333468800000,8.4452000065476],[1333555200000,8.340799984467],[1333641600000,8.4996000297457],[1333987200000,8.5261997605965],[1334073600000,8.3323997161001],[1334160000000,8.4531998842984],[1334246400000,8.6643998307496],[1334332800000,8.8079996810555],[1334592000000,8.6423997091711],[1334678400000,8.6485996602044],[1334764800000,8.7621995111808],[1334851200000,8.6155997830123],[1334937600000,8.3852000078887],[1335196800000,8.3447996181667],[1335196800000,8.3447996181667],[1335283200000,8.0571995269388],[1335369600000,8.2597996200666],[1335456000000,8.2947996192843],[1335542400000,8.3881998857513],[1335801600000,8.2829996927902],[1335888000000,8.3978001052633],[1335974400000,8.4559995668531],[1336060800000,8.2947996192843],[1336147200000,8.1575999153197],[1336406400000,8.1411997692019],[1336492800000,8.0685996731684],[1336579200000,8.0355997959763],[1336665600000,8.1502000131413],[1336752000000,8.164999817498],[1337011200000,7.9984000897765],[1337097600000,8.0605997954175],[1337184000000,8.0905997947469],[1337270400000,7.8899998236448],[1337356800000,7.8425999223605],[1337616000000,7.8665995556131],[1337702400000,7.9111997743428],[1337788800000,8.1190000626668],[1337875200000,8.0321995274976],[1337961600000,8.008400089553],[1338307200000,8.3546000329867],[1338393600000,8.2519999376237],[1338480000000,8.2613999618277],[1338566400000,7.9428001154333],[1338825600000,7.9417997492448],[1338912000000,8.0367997471213],[1338998400000,8.2241996452764],[1339084800000,8.081199770543],[1339171200000,8.1467997446626],[1339430400000,7.966999943994],[1339516800000,8.0037998699293],[1339603200000,7.915999578923],[1339689600000,7.9649998219684],[1339776000000,8.0490000642314],[1340035200000,8.2891996438235],[1340121600000,8.3307999846905],[1340208000000,8.349999813363],[1340294400000,8.2011997678608],[1340380800000,8.3096000339925],[1340640000000,8.236999937959],[1340726400000,8.3081998875394],[1340812800000,7.8355998004466],[1340899200000,7.5390000756308],[1340985600000,7.5990000742897],[1341244800000,7.6691996576816],[1341331200000,7.6073997323051],[1341504000000,7.6571995358795],[1341590400000,7.6697996332541],[1341849600000,7.7340000712722],[1341936000000,7.5978001231447],[1342022400000,7.6093998543307],[1342108800000,7.6705998041347],[1342195200000,7.8473997269407],[1342454400000,7.8867997504741],[1342540800000,7.9781998949155],[1342627200000,7.9611997732252],[1342713600000,8.0771995264918],[1342800000000,6.3396000780255],[1343059200000,6.1202000585154],[1343145600000,5.8861998196051],[1343232000000,5.9296000871897],[1343318400000,5.7971995774537],[1343404800000,5.9215995990872],[1343664000000,5.822599967511],[1343750400000,5.8465996007636],[1343836800000,5.6134001430854],[1343923200000,5.6753996534184],[1344009600000,5.9529997448698],[1344268800000,5.8361998207226],[1344355200000,6.0881999371603],[1344441600000,5.9609996226206],[1344528000000,5.9440001112819],[1344614400000,5.9078001609191],[1344873600000,5.8553996493951],[1344960000000,5.936599598752],[1345046400000,5.9596000865191],[1345132800000,5.9958000368819],[1345219200000,5.9819999883622],[1345478400000,5.9799998663366],[1345564800000,5.9393998916581],[1345651200000,5.9399998672307],[1345737600000,5.8397996741578],[1345824000000,5.8999998681247],[1346083200000,5.8590001131818],[1346169600000,5.8814000150248],[1346256000000,5.864799673599],[1346342400000,5.8005998459324],[1346428800000,5.7728001639366],[1346774400000,5.71979967684],[1346860800000,5.7714000174835],[1346947200000,6.0465995962933],[1347033600000,6.5269999761805],[1347292800000,6.6561998023942],[1347379200000,6.6502000466689],[1347465600000,6.7578001419201],[1347552000000,6.8159996035099],[1347638400000,6.7290000937357],[1347897600000,6.9363999914437],[1347984000000,6.8308000182182],[1348070400000,6.8649998465553],[1348156800000,6.7778001414731],[1348243200000,6.7279997275472],[1348502400000,6.6603996314019],[1348588800000,6.4693998798117],[1348675200000,6.3761998086527],[1348761600000,6.4061998079821],[1348848000000,6.350800028947],[1349107200000,6.3225999563351],[1349193600000,6.0591996936679],[1349280000000,6.0134001341447],[1349366400000,5.8802000638798],[1349452800000,5.6185997279301],[1349712000000,5.7311998230696],[1349798400000,5.7347996765047],[1349884800000,5.7323997742146],[1349971200000,5.7271995790184],[1350057600000,5.8093998945639],[1350316800000,5.9028001610309],[1350403200000,5.8379997474402],[1350489600000,5.7999998703599],[1350576000000,5.718599725695],[1350662400000,4.8599998913705],[1350921600000,4.7499998938292],[1351008000000,4.7248000042558],[1351094400000,4.8564000379354],[1351180800000,4.9601997792676],[1351267200000,5.030399973011],[1351699200000,5.0905998618022],[1351785600000,5.2649998823181],[1351872000000,5.2464000292182],[1352131200000,5.304000125587],[1352217600000,5.593799923797],[1352304000000,5.4571995850533],[1352390400000,5.2271995901942],[1352476800000,5.190399664259],[1352736000000,5.2711998333514],[1352822400000,5.242599980475],[1352908800000,5.1308000562161],[1352995200000,5.2059996394962],[1353081600000,5.2552000778496],[1353340800000,5.4052000744969],[1353427200000,5.3691997090906],[1353513600000,5.5091997059614],[1353686400000,5.4867998041183],[1353945600000,5.4134001475558],[1354032000000,5.231799809818],[1354118400000,5.3302000761732],[1354204800000,5.3359996365905],[1354291200000,5.2755998576671],[1354550400000,5.2749998820946],[1354636800000,5.4302000739381],[1354723200000,5.2993999059632],[1354809600000,5.3302000761732],[1354896000000,5.3721995869532],[1355155200000,5.4584001465499],[1355241600000,5.4809996333495],[1355328000000,5.5102000721499],[1355414400000,5.5529997538105],[1355500800000,5.5449998760596],[1355760000000,5.7335997253597],[1355846400000,5.8691996979147],[1355932800000,5.7778001638248],[1356019200000,5.7758000417992],[1356105600000,5.8503996495068],[1356364800000,5.8815995999813],[1356537600000,5.7805998463795],[1356624000000,5.906400014466],[1356710400000,5.8105998457089],[1356969600000,5.9491996961266],[1357142400000,6.0211998165876],[1357228800000,6.0190001096055],[1357315200000,6.0035997193247],[1357574400000,5.9917997928306],[1357660800000,5.9552000622034],[1357747200000,5.8805998441443],[1357833600000,5.9681999398425],[1357920000000,5.9999998658895],[1358179200000,5.9193998921052],[1358265600000,5.946400013572],[1358352000000,5.6187999232382],[1358438400000,5.8065996016577],[1358524800000,5.9003996483892],[1358870400000,5.8846000881955],[1358956800000,5.8747996733755],[1359043200000,5.9923997684032],[1359129600000,6.0696000840604],[1359388800000,6.2337999094918],[1359475200000,6.2002000567272],[1359561600000,6.1671995691836],[1359648000000,6.1402000580683],[1359734400000,6.2541996893093],[1359993600000,6.2037999101624],[1360080000000,6.1002000589624],[1360166400000,6.4491996849507],[1360252800000,6.3690001017824],[1360339200000,6.414399881041],[1360598400000,6.4711998065293],[1360684800000,6.4502000511393],[1360771200000,6.340200053598],[1360857600000,6.3543998823822],[1360944000000,6.2837999083742],[1361289600000,6.2609996159151],[1361376000000,6.1897996663347],[1361462400000,6.1625999599114],[1361548800000,6.3102000542685],[1361808000000,6.2241996899799],[1361894400000,6.2361998117819],[1361980800000,6.3241996877447],[1362067200000,6.3358000292823],[1362153600000,6.3947996617526],[1362412800000,6.4352000514746],[1362499200000,6.5847996575058],[1362585600000,6.5799998529255],[1362672000000,6.5499998535961],[1362758400000,6.4367997828841],[1363017600000,6.4484001244217],[1363104000000,6.3690001017824],[1363190400000,6.4475999535412],[1363276800000,6.4531999290019],[1363363200000,6.4269999784157],[1363622400000,6.4029997348115],[1363708800000,6.3446000779137],[1363795200000,6.4484001244217],[1363881600000,6.3884001257628],[1363968000000,6.3646000774667],[1364227200000,6.3353996386662],[1364313600000,6.3699998576194],[1364400000000,6.4117997834429],[1364486400000,6.5173997566685],[1364832000000,6.4211998076469],[1364918400000,6.4617997823253],[1365004800000,6.475800026153],[1365091200000,6.4631999287784],[1365177600000,6.5599998533726],[1365436800000,6.7499998491257],[1365523200000,6.6534001198396],[1365609600000,6.8709996022806],[1365696000000,6.6265995833293],[1365782400000,6.8381999203965],[1366041600000,6.7434001178279],[1366128000000,6.8434001155928],[1366214400000,6.7987998968631],[1366300800000,6.5671995602429],[1366387200000,7.3249998362735],[1366646400000,7.2565995692477],[1366646400000,7.2565995692477],[1366732800000,7.2253996187732],[1366819200000,7.2558000087187],[1366905600000,7.2569999598637],[1366992000000,7.2346000580206],[1367251200000,7.2717997642204],[1367337600000,7.2637998864695],[1367424000000,7.2435996916086],[1367510400000,7.3040000808835],[1367596800000,7.3469999578521],[1367856000000,7.4796000525445],[1367942400000,7.221799765338],[1368028800000,7.326599567683],[1368115200000,7.3490000798777],[1368201600000,7.4002000299051],[1368460800000,7.3502000310227],[1368547200000,7.5129997100011],[1368633600000,7.4993998567894],[1368720000000,7.4415995651126],[1368806400000,7.5031999055326],[1369065600000,7.5373997338697],[1369152000000,7.5485996847913],[1369238400000,7.4209995899871],[1369324800000,7.3690000794306],[1369411200000,7.3653996156439],[1369756800000,7.4121995413557],[1369843200000,7.3958000055894],[1369929600000,7.3969999567345],[1370016000000,7.2199998386204],[1370275200000,7.1767997663438],[1370361600000,7.1684001083285],[1370448000000,7.0605998177692],[1370534400000,7.180599815087],[1370620800000,7.315999592334],[1370880000000,7.2913999835089],[1370966400000,7.294999836944],[1371052800000,7.2837998860225],[1371139200000,7.4285996874735],[1371225600000,7.3623997377813],[1371484800000,7.3535996891499],[1371571200000,7.4531999066502],[1371657600000,7.3373997383401],[1371744000000,7.2171995457143],[1371830400000,7.2328001313031],[1372089600000,7.1631999131322],[1372176000000,7.1791996686339],[1372262400000,7.2734001059815],[1372348800000,7.282999715142],[1372435200000,7.2869999591932],[1372694400000,7.2747996420831],[1372780800000,7.4305998094991],[1372867200000,7.6893998525426],[1373040000000,7.7265995587424],[1373299200000,7.7205998030171],[1373385600000,7.7265995587424],[1373472000000,7.6405998048052],[1373558400000,7.6625999263838],[1373644800000,7.7253996075973],[1373904000000,7.6837998770818],[1373990400000,7.5825999281719],[1374076800000,7.5153996122912],[1374163200000,7.5349998315796],[1374249600000,8.1793998415902],[1374508800000,8.0359995762408],[1374595200000,7.9481998955861],[1374681600000,8.0023997234762],[1374768000000,8.0849998192862],[1374854400000,8.1173997209057],[1375113600000,8.0887998680294],[1375200000000,8.1475999155432],[1375286400000,8.2453995959744],[1375372800000,8.2761997661844],[1375459200000,8.2417997425392],[1375718400000,8.2459995715469],[1375804800000,8.1178001115218],[1375891200000,8.0897996238664],[1375977600000,8.1579996955842],[1376064000000,8.1147996233076],[1376323200000,8.0593998442724],[1376409600000,8.1267997451097],[1376496000000,8.0928001120806],[1376582400000,8.029600040251],[1376668800000,8.0387998691469],[1376928000000,8.0719999416471],[1377014400000,8.1509995736703],[1377100800000,8.059999819845],[1377187200000,8.1409995738939],[1377273600000,8.0557999908373],[1377532800000,8.0417997470096],[1377619200000,8.0015995525956],[1377705600000,8.060999575682],[1377792000000,8.1355997937411],[1377878400000,8.1634000860885],[1378224000000,8.0979996969253],[1378310400000,8.1941996459469],[1378396800000,8.174399841702],[1378483200000,8.1703995976508],[1378742400000,8.2340000600964],[1378828800000,8.3728001058221],[1378915200000,8.4696000304162],[1379001600000,8.432800104481],[1379088000000,8.506799736616],[1379347200000,8.4691996398002],[1379433600000,8.5081998830691],[1379520000000,8.5246000291869],[1379606400000,8.434000055626],[1379692800000,8.3015995458901],[1379952000000,8.3047996190608],[1380038400000,8.3752000081122],[1380124800000,8.3117997409746],[1380211200000,8.4067997388512],[1380297600000,8.3799998126924],[1380556800000,8.5760795202237],[1380643200000,8.5134000782654],[1380729600000,8.5428001020223],[1380816000000,8.5299998093396],[1380902400000,8.682399708277],[1381161600000,8.6679996841848],[1381248000000,8.5543998332083],[1381334400000,8.5734000769243],[1381420800000,8.7173997074947],[1381507200000,8.8721995087221],[1381766400000,8.8403995826751],[1381852800000,8.6721995131925],[1381939200000,8.7613999506518],[1382025600000,8.7813999502048],[1382112000000,10.194799576816],[1382371200000,10.184999772348],[1382457600000,10.399999767542],[1382544000000,10.415799327736],[1382630400000,10.459399180277],[1382716800000,10.549999764189],[1382976000000,10.556999275751],[1383062400000,10.558599617513],[1383148800000,10.486999277316],[1383235200000,10.539399178489],[1383321600000,10.551999275863],[1383580800000,10.703599614272],[1383667200000,10.860999513097],[1383753600000,10.792599856423],[1383840000000,10.500400155923],[1383926400000,10.704000004888],[1384185600000,10.728799809021],[1384272000000,10.708399418852],[1384358400000,10.75160010148],[1384444800000,10.878399415052],[1384531200000,10.939399169548],[1384790400000,10.750199955027],[1384876800000,10.763199222314],[1384963200000,10.63319922522],[1385049600000,10.784399173012],[1385136000000,10.749599369103],[1385395200000,10.646199713211],[1385481600000,10.499999765307],[1385568000000,10.499999765307],[1385740800000,10.477199472848],[1386000000000,10.48999976553],[1386086400000,10.45280005933],[1386172800000,10.362199475418],[1386259200000,10.420199962403],[1386345600000,10.516199716116],[1386604800000,10.546399910754],[1386691200000,10.430600352795],[1386777600000,10.351399915113],[1386864000000,10.300400160393],[1386950400000,10.256999282457],[1387209600000,10.307599867263],[1387296000000,10.252800063801],[1387382400000,10.337800061901],[1387468800000,10.291600111762],[1387555200000,10.662800054637],[1387814400000,10.620600348549],[1387900800000,10.662199468713],[1388073600000,10.70859961416],[1388160000000,10.614999762736],[1388419200000,10.640799322706],[1388505600000,10.655600347766],[1388678400000,10.468599619524],[1388764800000,10.626199713658],[1389024000000,10.546399910754],[1389110400000,10.661199712875],[1389196800000,10.716999272175],[1389283200000,10.820600344078],[1389369600000,10.771399905725],[1389628800000,10.59599951902],[1389715200000,10.605600348884],[1389801600000,10.644999762066],[1389888000000,10.590199958603],[1389974400000,10.552199471171],[1390320000000,10.511399911536],[1390406400000,10.319000013493],[1390492800000,10.069000019081],[1390579200000,9.8495999995708],[1390838400000,9.7861997324333],[1390924800000,9.8373996824607],[1391011200000,9.6899997834116],[1391097600000,9.8791996082842],[1391184000000,11.039200192708],[1391443200000,10.864000001311],[1391529600000,10.811800295447],[1391616000000,10.848599611031],[1391702400000,10.889399170665],[1391788800000,10.985799314995],[1392048000000,10.961800292094],[1392134400000,10.89719946346],[1392220800000,10.914799560723],[1392307200000,11.153000238992],[1392393600000,11.082199459325],[1392739200000,11.057199459884],[1392825600000,11.043599606672],[1392912000000,11.005600339943],[1392998400000,10.989799559046],[1393257600000,11.087599849829],[1393344000000,11.092399654409],[1393430400000,11.102399654186],[1393516800000,11.22280004212],[1393603200000,11.304200186785],[1393862400000,11.091999263793],[1393948800000,11.696600080357],[1394035200000,11.624999740161],[1394121600000,11.865400125413],[1394208000000,11.868199197616],[1394467200000,11.759200176615],[1394553600000,11.685400129436],[1394640000000,11.773999980971],[1394726400000,11.589999740943],[1394812800000,11.519200181979],[1395072000000,11.525199937704],[1395158400000,11.850799295661],[1395244800000,11.929999733344],[1395331200000,12.231600068399],[1395417600000,12.222399629152],[1395676800000,11.770799297449],[1395763200000,11.413599598402],[1395849600000,11.277599845582],[1395936000000,11.183599603543],[1396022400000,11.343399404658],[1396281600000,11.360999501921],[1396368000000,11.579399155243],[1396454400000,11.524200181867],[1396540800000,11.417800037761],[1396627200000,11.103199214715],[1396886400000,10.711800297682],[1396972800000,11.01459936318],[1397059200000,11.128000239551],[1397145600000,10.680199956591],[1397232000000,10.697399663238],[1397491200000,10.819599367538],[1397577600000,10.810799318907],[1397664000000,11.048000241339],[1397750400000,10.392199474747],[1398096000000,10.130799944457],[1398182400000,10.253399429022],[1398268800000,10.080999530531],[1398268800000,10.080999530531],[1398355200000,10.151999895155],[1398441600000,10.046199726622],[1398700800000,9.5255997626722],[1398787200000,9.8313999267355],[1398873600000,9.9699997771531],[1398960000000,10.002999654345],[1399046400000,10.035399555965],[1399305600000,10.25359962433],[1399392000000,10.038199848871],[1399478400000,10.016599507557],[1399564800000,10.006999898396],[1399651200000,10.153599626565],[1399910400000,10.20419960102],[1399996800000,10.083199847865],[1400083200000,10.086399921036],[1400169600000,9.9184000468612],[1400256000000,10.010399556524],[1400515200000,10.025799946804],[1400601600000,9.9129996563569],[1400688000000,10.08359962813],[1400774400000,10.409599376702],[1400860800000,10.446399912989],[1401206400000,10.720799320918],[1401292800000,10.765199954692],[1401379200000,10.908399414381],[1401465600000,10.941800292541],[1401724800000,11.031199704605],[1401811200000,11.011800290976],[1401897600000,11.176800287288],[1401984000000,11.220600335138],[1402070400000,11.383399403764],[1402329600000,11.369999745861],[1402416000000,11.295199942845],[1402502400000,11.406800282148],[1402588800000,11.636999251612],[1402675200000,11.76519993234],[1402934400000,11.880199929769],[1403020800000,11.870400125301],[1403107200000,11.898199196945],[1403193600000,11.890799294767],[1403280000000,11.848599588679],[1403539200000,11.991800269072],[1403625600000,11.912399636081],[1403712000000,11.989999732003],[1403798400000,12.00639987812],[1403884800000,11.922800026473],[1404144000000,11.85019993044],[1404230400000,12.065199925634],[1404316800000,11.986399878567],[1404403200000,12.071999241889],[1404748800000,11.876600076334],[1404835200000,11.731800274883],[1404921600000,12.083399388118],[1405008000000,12.012199438538],[1405094400000,11.969799537142],[1405353600000,12.098399387783],[1405440000000,11.94899997706],[1405526400000,11.809399150102],[1405612800000,11.633000228263],[1405699200000,11.848399393371],[1405958400000,11.798599589796],[1406044800000,13.195400095685],[1406131200000,13.225400095014],[1406217600000,13.203999949008],[1406304000000,13.471600040683],[1406563200000,13.560199892218],[1406649600000,13.487199405569],[1406736000000,13.636600036995],[1406822400000,13.449999699369],[1406908800000,13.502799991158],[1407168000000,13.659599304059],[1407254400000,13.494200137834],[1407340800000,13.459999699146],[1407427200000,13.436800236773],[1407513600000,13.393999944761],[1407772800000,13.610799256322],[1407859200000,13.524599307077],[1407945600000,13.673599547887],[1408032000000,13.585799256881],[1408118400000,13.563599550346],[1408377600000,13.696600035654],[1408464000000,13.62160003733],[1408550400000,13.568199159618],[1408636800000,13.621399842022],[1408723200000,13.53899994152],[1408982400000,13.524799502385],[1409068800000,13.677799987246],[1409155200000,13.540600283281],[1409241600000,13.556800234091],[1409328000000,13.573000184901],[1409673600000,13.658000183001],[1409760000000,13.60199920769],[1409846400000,13.610799256322],[1409932800000,13.558999941073],[1410192000000,13.567399599089],[1410278400000,13.39899994465],[1410364800000,13.42719940691],[1410451200000,13.454599308641],[1410537600000,13.296199653979],[1410796800000,13.116999218531],[1410883200000,13.08399995169],[1410969600000,13.064799512666],[1411056000000,13.28639984951],[1411142400000,13.281800240238],[1411401600000,13.121999218419],[1411488000000,13.091600049177],[1411574400000,13.294200142305],[1411660800000,13.067800000881],[1411747200000,13.215400095238],[1412006400000,13.258799752471],[1412092800000,13.33180023912],[1412179200000,13.244599313335],[1412265600000,13.251399850293],[1412352000000,13.489999698475],[1412611200000,13.422599797638],[1412697600000,13.256399850181],[1412784000000,13.441999211267],[1412870400000,13.212199411716],[1412956800000,13.11160004873],[1413216000000,12.790600300045],[1413302400000,13.023399367107],[1413388800000,12.947599808255],[1413475200000,12.919599320599],[1413561600000,12.834399127191],[1413820800000,13.06060029401],[1413907200000,12.150999484263],[1413993600000,12.179799532448],[1414080000000,12.199999727309],[1414166400000,12.315600310662],[1414425600000,12.60219942535],[1414512000000,12.916999223001],[1414598400000,12.797199420992],[1414684800000,12.793599567556],[1414771200000,12.759999714792],[1415030400000,12.770600300492],[1415116800000,12.95359956398],[1415203200000,12.851800249849],[1415289600000,12.942399613059],[1415376000000,12.980600295798],[1415635200000,12.977199416968],[1415721600000,13.133000194736],[1415808000000,13.284999703057],[1415894400000,13.414999700151],[1415980800000,13.395999456435],[1416240000000,13.166399852192],[1416326400000,13.16180024292],[1416412800000,13.171199656773],[1416499200000,13.256600045489],[1416585600000,13.157599803561],[1416844800000,13.19079926571],[1416931200000,13.098000195518],[1417017600000,13.204200144316],[1417190400000,13.272399605682],[1417449600000,13.21759980222],[1417536000000,13.200799265486],[1417622400000,13.025400099485],[1417708800000,13.279399117245],[1417795200000,13.211399851187],[1418054400000,13.140600292222],[1418140800000,13.141800243367],[1418227200000,13.000799269956],[1418313600000,13.087800000434],[1418400000000,13.153399364202],[1418659200000,12.976600051747],[1418745600000,12.670400107419],[1418832000000,12.983000198089],[1418918400000,13.111999218643],[1419004800000,13.028399366996],[1419264000000,13.353199164423],[1419350400000,13.384200140293],[1419436800000,13.455799259786],[1419609600000,13.561199648055],[1419868800000,13.853799739172],[1419955200000,13.698199156712],[1420041600000,13.690199889313],[1420214400000,13.568000185013],[1420473600000,13.353799750347],[1420560000000,13.287599800655],[1420646400000,13.885199884954],[1420732800000,14.399799482827],[1420819200000,14.285400071321],[1421078400000,14.233999925986],[1421164800000,14.281199631962],[1421251200000,14.194799487409],[1421337600000,14.015600272664],[1421424000000,14.22219938914],[1421769600000,14.115600270429],[1421856000000,14.077799978305],[1421942400000,14.268799729896],[1422028800000,14.273799729784],[1422288000000,14.468599530117],[1422374400000,14.426600019337],[1422460800000,14.239799486403],[1422547200000,14.290600266518],[1422633600000,14.196800219786],[1422892800000,14.250999437325],[1422979200000,14.532599772827],[1423065600000,13.519999697804],[1423152000000,13.41819916297],[1423238400000,13.198399363196],[1423497600000,12.960199905629],[1423584000000,13.300600288646],[1423670400000,13.392799993616],[1423756800000,13.405799260904],[1423843200000,13.497799991269],[1424188800000,13.418599553587],[1424275200000,13.491399844928],[1424361600000,13.465600284958],[1424448000000,13.479999698699],[1424707200000,13.423399358167],[1424793600000,13.358199164312],[1424880000000,13.510400088644],[1424966400000,13.405799260904],[1425052800000,13.299399116798],[1425312000000,13.417199407133],[1425398400000,13.368599554704],[1425484800000,13.283199165988],[1425571200000,13.409799504955],[1425657600000,13.173599559063],[1425916800000,13.206800241914],[1426003200000,13.094799511996],[1426089600000,13.215400095238],[1426176000000,13.407799993281],[1426262400000,13.490199893783],[1426521600000,13.577599794173],[1426608000000,13.439999699593],[1426694400000,13.465600284958],[1426780800000,13.61339935392],[1426867200000,13.733000181325],[1427126400000,13.746800229844],[1427212800000,13.616199646826],[1427299200000,13.319399116351],[1427385600000,13.176399851969],[1427472000000,13.254399117804],[1427731200000,13.107199414063],[1427817600000,13.010799269733],[1427904000000,13.050600294234],[1427990400000,13.047800001328],[1428336000000,13.200400095573],[1428422400000,13.169200145099],[1428508800000,13.090999463253],[1428595200000,13.034399122721],[1428681600000,13.660400085291],[1428940800000,13.674599303724],[1429027200000,13.556999208696],[1429113600000,13.551999208808],[1429200000000,13.630999451183],[1429286400000,13.678999938391],[1429545600000,13.738599546434],[1429632000000,13.850400081044],[1429718400000,12.824599322723],[1429804800000,12.711999227583],[1429891200000,12.749999715015],[1429891200000,12.749999715015],[1430150400000,12.874999712221],[1430236800000,12.791600055882],[1430323200000,12.601399864821],[1430409600000,12.426800259349],[1430496000000,12.67999971658],[1430755200000,12.671399863257],[1430841600000,12.513399378507],[1430928000000,12.544599328981],[1431014400000,12.57639986538],[1431100800000,12.676399863145],[1431360000000,12.713399374036],[1431446400000,12.710999471746],[1431532800000,12.706399862474],[1431619200000,12.69060030228],[1431705600000,12.647399619652],[1431964800000,12.72199922736],[1432051200000,12.734999715351],[1432137600000,12.564799523842],[1432224000000,12.667199423897],[1432310400000,12.528799768788],[1432656000000,12.443199184763],[1432742400000,12.249999726191],[1432828800000,12.58839937683],[1432915200000,12.310400115466],[1433174400000,12.2980002134],[1433260800000,12.211399873538],[1433347200000,12.21780001988],[1433433600000,12.231399873091],[1433520000000,12.275999481469],[1433779200000,12.162399630493],[1433865600000,12.115799289738],[1433952000000,12.173399386106],[1434038400000,12.117199436191],[1434124800000,12.195199922729],[1434384000000,12.083399388118],[1434470400000,12.012399633846],[1434556800000,12.136800265831],[1434643200000,12.123999973148],[1434729600000,12.306199676107],[1434988800000,12.384999723174],[1435075200000,12.308000213176],[1435161600000,12.210600313009],[1435248000000,12.147599826136],[1435334400000,12.189200167003],[1435593600000,12.000999487616],[1435680000000,12.099799534236],[1435766400000,12.131399875326],[1435852800000,12.191199678677],[1436198400000,12.143399386777],[1436284800000,12.41119967376],[1436371200000,12.256999237753],[1436457600000,12.543199182528],[1436544000000,12.78839937236],[1436803200000,13.159999705851],[1436889600000,13.10920014644],[1436976000000,13.223799753253],[1437062400000,13.169200145099],[1437148800000,13.238999948226],[1437408000000,13.55999969691],[1437494400000,13.461399845599],[1437580800000,14.516399822018],[1437667200000,14.518799724308],[1437753600000,14.575799234752],[1438012800000,14.628799721849],[1438099200000,14.615600259253],[1438185600000,14.768399328104],[1438272000000,14.883199130225],[1438358400000,14.844599277572],[1438617600000,14.860799228382],[1438704000000,14.961800202687],[1438790400000,15.155400051875],[1438876800000,14.991999176621],[1438963200000,14.982399567461],[1439222400000,14.884799471986],[1439308800000,14.913199129555],[1439395200000,14.919599275896],[1439481600000,14.871999179304],[1439568000000,14.966800202575],[1439827200000,15.08060024886],[1439913600000,14.918399324751],[1440000000000,14.905600252771],[1440086400000,14.703000159644],[1440172800000,14.400199873443],[1440432000000,14.084999685176],[1440518400000,13.907799982105],[1440604800000,14.152799976629],[1440691200000,14.543399333133],[1440777600000,14.423999921739],[1441036800000,14.200199877913],[1441123200000,14.134200123529],[1441209600000,14.477399578749],[1441296000000,14.499799480592],[1441382400000,14.384599287854],[1441728000000,14.642799965677],[1441814400000,14.376600020455],[1441900800000,14.463799725537],[1441987200000,14.581199625257],[1442246400000,14.535999430954],[1442332800000,14.641600014532],[1442419200000,14.600199868973],[1442505600000,14.603999917716],[1442592000000,14.589599283272],[1442851200000,14.623799721961],[1442937600000,14.539399089082],[1443024000000,14.631399819447],[1443110400000,14.623399331345],[1443196800000,14.605600259477],[1443456000000,14.160600269423],[1443542400000,14.170799243805],[1443628800000,14.404999678023],[1443715200000,14.48859952967],[1443801600000,14.488999920286],[1444060800000,14.56160001632],[1444147200000,14.264999681152],[1444233600000,14.403199140954],[1444320000000,14.695400062157],[1444406400000,14.65859952587],[1444665600000,14.956399812183],[1444752000000,15.008399322739],[1444838400000,14.371199629951],[1444924800000,14.476199627604],[1445011200000,14.453999921069],[1445270400000,14.372799971712],[1445356800000,14.112599782215],[1445443200000,13.313399360625],[1445529600000,13.012399611494],[1445616000000,12.994399123615],[1445875200000,13.193799753924],[1445961600000,13.130999462359],[1446048000000,13.09780000021],[1446134400000,12.963999954373],[1446220800000,12.80459932317],[1446480000000,12.47999972105],[1446566400000,12.463199184316],[1446652800000,12.299599334458],[1446739200000,12.344599333452],[1446825600000,12.248000214517],[1447084800000,12.185799288173],[1447171200000,12.577599816525],[1447257600000,12.436800259125],[1447344000000,12.293599578732],[1447430400000,11.857800027926],[1447689600000,11.7747995415],[1447776000000,11.671600080916],[1447862400000,11.879999734461],[1447948800000,12.230199921946],[1448035200000,10.723799809133],[1448294400000,11.185799310525],[1448380800000,11.555799302255],[1448467200000,11.616600082146],[1448640000000,11.532399644575],[1448899200000,11.59099949678],[1448985600000,11.614799545076],[1449072000000,11.493199205998],[1449158400000,11.306199698459],[1449244800000,11.223999993265],[1449504000000,11.034999753349],[1449590400000,10.844799562287],[1449676800000,10.960199950333],[1449763200000,11.508599596278],[1449849600000,11.299999747425],[1450108800000,11.163199213374],[1450195200000,11.09719945899],[1450281600000,11.356600087957],[1450368000000,11.097800044914],[1450454400000,10.821600099915],[1450713600000,10.440199961956],[1450800000000,9.8921994859234],[1450886400000,9.9495999973357],[1450972800000,9.9019999007434],[1451318400000,9.8703995596528],[1451404800000,9.7987998298079],[1451491200000,9.7157999537334],[1451577600000,9.5969999075606],[1451923200000,8.9761997505382],[1452009600000,8.9805997748539],[1452096000000,8.5334000778183],[1452182400000,8.3199998140335],[1452268800000,8.2657999861434],[1452528000000,8.2219999382943],[1452614400000,8.0852000145942],[1452700800000,8.5655997841299],[1452787200000,9.0859995527715],[1452873600000,9.5187998360664],[1453219200000,9.3893998145446],[1453305600000,9.3099997919053],[1453392000000,9.2240000379682],[1453478400000,9.0151999938071],[1453737600000,8.8434000708893],[1453824000000,8.962999677591],[1453910400000,8.8528000950932],[1453996800000,9.0615995289028],[1454083200000,9.0593998219207],[1454342400000,9.4528000816822],[1454428800000,9.5134000559136],[1454515200000,9.2347995982736],[1454601600000,9.417999667421],[1454688000000,9.2028000872701],[1454947200000,8.8999998010695],[1455033600000,8.8185996564046],[1455120000000,8.9761997505382],[1455206400000,9.2278000867113],[1455292800000,9.6113999316528],[1455638400000,9.8587998284668],[1455724800000,10.280199965532],[1455811200000,10.318599622877],[1455897600000,10.231599502751],[1456156800000,10.518000253186],[1456243200000,10.501199716452],[1456329600000,10.297199476871],[1456416000000,10.106599505545],[1456502400000,10.120199969108],[1456761600000,10.18319984563],[1456848000000,10.19939979644],[1456934400000,10.513799813826],[1457020800000,10.485799326171],[1457107200000,10.579999763519],[1457366400000,10.67379981025],[1457452800000,10.493799814273],[1457539200000,10.132599871175],[1457625600000,10.073599628353],[1457712000000,10.156999895044],[1457971200000,10.314599378826],[1458057600000,10.059999775141],[1458144000000,10.006999898396],[1458230400000,9.4317997159407],[1458316800000,9.1073996987775],[1458576000000,9.2496000129819],[1458662400000,9.4351999844193],[1458748800000,9.4891996170014],[1458835200000,9.4273996916249],[1459180800000,9.5061997386917],[1459267200000,9.199999794364],[1459353600000,9.3229996695444],[1459440000000,9.4193998138741],[1459526400000,9.2961997433856],[1459785600000,9.2999997921288],[1459872000000,9.2684000613898],[1459958400000,9.1049997964874],[1460044800000,9.0119999206364],[1460131200000,9.0249997982755],[1460390400000,8.8841996305242],[1460476800000,8.8923997035831],[1460563200000,8.8931998744637],[1460649600000,9.1201999914601],[1460736000000,9.3857999611095],[1460995200000,9.2023996966541],[1461081600000,9.1035996500343],[1461168000000,9.159999795258],[1461254400000,8.9628000926346],[1461340800000,8.8546000218108],[1461600000000,8.8619999239892],[1461600000000,8.8619999239892],[1461686400000,8.9184000692129],[1461772800000,8.3443998379022],[1461859200000,8.4679996886551],[1461945600000,8.4193998362258],[1462204800000,8.6699998062104],[1462291200000,8.7590000483617],[1462377600000,8.6659995621592],[1462464000000,8.6999998055398],[1462550400000,8.6761997572437],[1462809600000,9.0634000659719],[1462896000000,9.1117997230932],[1462982400000,9.0799997970462],[1463068800000,9.1401999910131],[1463155200000,9.1669999171719],[1463414400000,8.8911997524381],[1463500800000,8.921599532032],[1463587200000,8.972199506487],[1463673600000,9.012800091517],[1463760000000,8.9984000674248],[1464019200000,9.1287998447835],[1464105600000,9.1465995270029],[1464192000000,9.1607999661386],[1464278400000,9.0405997735128],[1464364800000,8.9081998741284],[1464710400000,8.8391996315301],[1464796800000,8.651799733375],[1464883200000,8.869799606432],[1464969600000,8.6787998548418],[1465228800000,8.9053995812222],[1465315200000,8.6678000992283],[1465401600000,8.5840000522733],[1465488000000,8.3157999850258],[1465574400000,8.1052000141472],[1465833600000,7.8799998238683],[1465920000000,7.905399603574],[1466006400000,7.8061997766897],[1466092800000,7.8709995799288],[1466179200000,7.9453996026799],[1466438400000,7.9387998713821],[1466524800000,7.8391996538818],[1466611200000,7.8597996290073],[1466697600000,8.1778001101807],[1466784000000,8.0146000405863],[1467043200000,7.7755998017877],[1467129600000,7.8334000934645],[1467216000000,8.1897996216312],[1467302400000,8.0552000152647],[1467388800000,7.8781998971507],[1467734400000,7.9275999204606],[1467820800000,8.0209995765761],[1467907200000,7.8155998008937],[1467993600000,7.9941996504173],[1468252800000,8.0635996732801],[1468339200000,8.1667997442156],[1468425600000,8.3325999114081],[1468512000000,8.3596000328749],[1468598400000,8.0971995260447],[1468857600000,8.1779996951371],[1468944000000,8.3061997655138],[1469030400000,8.393599665904],[1469116800000,8.3613999595925],[1469203200000,8.8496000219226],[1469462400000,8.8303995828986],[1469548800000,8.6169999294654],[1469635200000,8.5211997607082],[1469721600000,8.6109995633885],[1469808000000,8.4797996151492],[1470067200000,8.2815995463371],[1470153600000,8.0528001129746],[1470240000000,8.0511997712135],[1470326400000,7.9440000665784],[1470412800000,8.0225999183372],[1470672000000,8.0279996984899],[1470758400000,7.9019999454468],[1470844800000,7.9013999698743],[1470931200000,7.9643998463958],[1471017600000,7.946599553825],[1471276800000,7.9496000420392],[1471363200000,8.0171995278329],[1471449600000,7.9835996750683],[1471536000000,7.8981998967037],[1471622400000,7.769999826327],[1471881600000,7.9207999938548],[1471968000000,7.9399998225272],[1472054400000,8.0749998195097],[1472140800000,8.2667997419804],[1472227200000,8.3749998128042],[1472486400000,8.4603995911688],[1472572800000,8.3029996923432],[1472659200000,8.2746000347748],[1472745600000,8.2935996681392],[1472832000000,8.1681998906687],[1473177600000,8.2813999613807],[1473264000000,8.7690000481382],[1473350400000,8.7261997561261],[1473436800000,8.5309995651767],[1473696000000,8.5779996861964],[1473782400000,8.4271995186687],[1473868800000,8.2979996924549],[1473955200000,8.279199644047],[1474041600000,8.1863999635041],[1474300800000,8.0552000152647],[1474387200000,8.008400089553],[1474473600000,7.9949998212978],[1474560000000,8.2031998898864],[1474646400000,8.2761997661844],[1474905600000,8.3975999099553],[1474992000000,8.3790000568554],[1475078400000,8.3661997641727],[1475164800000,8.4146000316456],[1475251200000,8.4699998106807],[1475510400000,8.6173997097299],[1475596800000,8.5453995892689],[1475683200000,8.5567997354984],[1475769600000,8.4897996149257],[1475856000000,8.5981998810574],[1476115200000,8.7575999019086],[1476201600000,8.4603995911688],[1476288000000,8.3703995931804],[1476374400000,8.1961997679725],[1476460800000,8.0828001123041],[1476720000000,7.8869999457821],[1476806400000,7.8791996529877],[1476892800000,8.1049998188391],[1476979200000,8.1019999409765],[1477065600000,8.2387998646766],[1477324800000,8.2669999372885],[1477411200000,8.1134000872061],[1477497600000,7.3603996157557],[1477584000000,7.3717997619852],[1477670400000,7.4015995660067],[1477929600000,7.2152000340402],[1478016000000,7.1984001076579],[1478102400000,7.3925999324188],[1478188800000,7.4941996615931],[1478275200000,7.4085996879205],[1478534400000,7.6497996337012],[1478620800000,7.5708000016779],[1478707200000,7.3903996150851],[1478793600000,7.8365995562837],[1478880000000,7.9415995539367],[1479139200000,8.2835996683627],[1479225600000,7.9999998211861],[1479312000000,8.0579996978194],[1479398400000,8.0579996978194],[1479484800000,8.2359995717704],[1479744000000,8.247599913308],[1479830400000,8.1197996231958],[1479916800000,8.2081998897746],[1480089600000,8.2055997921765],[1480348800000,7.9878001144275],[1480435200000,7.9021995304033],[1480521600000,7.926599554272],[1480608000000,8.0475999177784],[1480694400000,8.0005997967586],[1480953600000,7.9253996031269],[1481040000000,7.3273997385636],[1481126400000,7.3611997866362],[1481212800000,7.3811997861892],[1481299200000,7.3999998345971],[1481558400000,7.6496000487447],[1481644800000,7.5443998557836],[1481731200000,7.5140000761896],[1481817600000,7.6469999511465],[1481904000000,7.8413999712154],[1482163200000,7.7899998258799],[1482249600000,7.7893998503074],[1482336000000,7.8699998240918],[1482422400000,7.82319989838],[1482508800000,7.7953996060327],[1482854400000,7.7749998262152],[1482940800000,7.7073997300699],[1483027200000,7.5321995386735],[1483113600000,7.5463999778092],[1483459200000,7.4953996127382],[1483545600000,7.6371995363265],[1483632000000,7.8378001177803],[1483718400000,7.9687998707116],[1483977600000,7.9011997745663],[1484064000000,8.2896000344396],[1484150400000,8.2785996684745],[1484236800000,8.1869999390766],[1484323200000,8.2149998163804],[1484668800000,8.1173997209057],[1484755200000,8.1947996215195],[1484841600000,8.1040000630021],[1484928000000,8.1040000630021],[1485187200000,8.154399842149],[1485273600000,8.3575999108493],[1485360000000,8.3907999833494],[1485446400000,8.3746000325397],[1485532800000,8.3319999358356],[1485792000000,8.3590000573024],[1485878400000,8.4287998604298],[1485964800000,8.4046000318691],[1486051200000,8.4659995666295],[1486137600000,8.0815995508075],[1486396800000,7.9117997499153],[1486483200000,7.9728001147628],[1486569600000,8.0587998686999],[1486656000000,8.3061997655138],[1486742400000,8.2671995222449],[1487001600000,8.2828001078337],[1487088000000,8.3907999833494],[1487174400000,8.4667997375101],[1487260800000,8.49520000543],[1487347200000,8.5521995158747],[1487692800000,8.6471995137513],[1487779200000,8.5521995158747],[1487865600000,8.4475999088377],[1487952000000,8.4179996897727],[1488211200000,8.4334000800535],[1488297600000,8.3747996174961],[1488384000000,8.382999690555],[1488470400000,8.3257999848023],[1488556800000,8.3217997407511],[1488816000000,8.2335996694803],[1488902400000,8.0979996969253],[1488988800000,8.1299998182803],[1489075200000,8.2096000362277],[1489161600000,8.1549998177215],[1489420800000,8.1173997209057],[1489507200000,8.0619999418706],[1489593600000,8.0191996498585],[1489680000000,8.019000064902],[1489766400000,8.051599551478],[1490025600000,7.9273997251526],[1490112000000,8.1503995980978],[1490198400000,8.3261997650668],[1490284800000,8.2975999121904],[1490371200000,8.2803995951921],[1490630400000,8.2991996436],[1490716800000,8.5246000291869],[1490803200000,8.6867997325927],[1490889600000,8.878400070107],[1490976000000,8.9103995811105],[1491235200000,9.054999797605],[1491321600000,8.9881998723403],[1491408000000,9.0487998465717],[1491494400000,9.0057999696031],[1491580800000,8.9467997267813],[1491840000000,9.085599772507],[1491926400000,9.0599997974932],[1492012800000,9.1669999171719],[1492099200000,9.2723996950895],[1492444800000,9.3978000829115],[1492531200000,9.3701999858722],[1492617600000,9.5391996158838],[1492704000000,9.5678000791117],[1492790400000,9.5817997125879],[1493049600000,9.375799961333],[1493136000000,9.4351999844193],[1493222400000,9.6597995887741],[1493222400000,9.6597995887741],[1493308800000,9.6399997845292],[1493395200000,9.4893998123094],[1493654400000,9.5515995179504],[1493740800000,9.7371994893879],[1493827200000,9.5993998098508],[1493913600000,9.4479996667504],[1494000000000,9.5059995433837],[1494259200000,9.4229996673092],[1494345600000,9.5825998834684],[1494432000000,9.728400051108],[1494518400000,9.770399561888],[1494604800000,9.7865995126978],[1494864000000,9.9061997297511],[1494950400000,9.9228000711769],[1495036800000,9.5965995169446],[1495123200000,9.6947995879918],[1495209600000,9.6997995878801],[1495468800000,9.6557999550745],[1495555200000,9.4999997876585],[1495641600000,9.5759995418191],[1495728000000,9.6278000777706],[1495814400000,9.6029996632859],[1496160000000,9.5140000314861],[1496246400000,9.5469999086782],[1496332800000,9.6719999058843],[1496419200000,9.5613999327704],[1496678400000,9.4519999108016],[1496764800000,9.4096000094056],[1496851200000,9.2446000130936],[1496937600000,9.1937998433307],[1497024000000,9.2169999160543],[1497283200000,9.2309995495305],[1497369600000,9.2843998168916],[1497456000000,9.1937998433307],[1497542400000,9.1134000648543],[1497628800000,9.0217997251049],[1497888000000,9.1781998680934],[1497974400000,8.5119999318123],[1498060800000,8.3519999353886],[1498147200000,8.4184000803888],[1498233600000,8.3055997899413],[1498492800000,8.2797996196196],[1498579200000,8.2796000346631],[1498665600000,8.3373997159883],[1498752000000,8.3835996661276],[1498838400000,8.3219999360591],[1499097600000,8.3465995448843],[1499270400000,8.2649998152629],[1499356800000,8.2552000107944],[1499443200000,8.2778001079455],[1499702400000,8.1509995736703],[1499788800000,7.9215995543838],[1499875200000,7.9390000666901],[1499961600000,8.0007999920666],[1500048000000,7.9165995544955],[1500307200000,7.8399998247623],[1500393600000,7.4996000520974],[1500480000000,7.4565995647773],[1500566400000,7.1209995966926],[1500652800000,6.9067997723788],[1500912000000,6.7996000677437],[1500998400000,6.9723997464985],[1501084800000,6.8119999698102],[1501171200000,6.9967997703671],[1501257600000,7.0099998433143],[1501516800000,6.8753996265963],[1501603200000,6.9447996494591],[1501689600000,7.0211997942358],[1501776000000,6.9071995526433],[1501862400000,6.8911997971416],[1502121600000,6.7890000923946],[1502208000000,6.67280014382],[1502294400000,6.6921995574489],[1502380800000,6.4529997336939],[1502467200000,6.5281999273255],[1502726400000,6.4479997338057],[1502812800000,6.455599831292],[1502899200000,6.402599954547],[1502985600000,6.3584001264334],[1503072000000,6.2247996655524],[1503331200000,6.1717997888073],[1503417600000,6.1102000587389],[1503504000000,5.9417997939482],[1503590400000,6.0384001335859],[1503676800000,6.1758000328585],[1503936000000,6.2403996407896],[1504022400000,6.2073997635976],[1504108800000,6.3025999567822],[1504195200000,6.3341996875212],[1504281600000,6.3990001011118],[1504627200000,6.1664000086546],[1504713600000,6.3575999555528],[1504800000000,6.3449998581782],[1504886400000,6.0005998414621],[1505145600000,6.1028001565605],[1505232000000,6.1765995933876],[1505318400000,6.2319999827743],[1505404800000,6.2117997879133],[1505491200000,6.2617997867957],[1505750400000,6.0373997673973],[1505836800000,6.0681999376073],[1505923200000,6.2478001533195],[1506009600000,6.2643998843938],[1506096000000,6.2861998106644],[1506355200000,6.4165995880231],[1506441600000,6.3841996864036],[1506528000000,6.2769999817684],[1506614400000,6.330599834086],[1506700800000,6.1565995938346],[1506960000000,6.0361998162523],[1507046400000,6.0597996692404],[1507132800000,6.1361998140171],[1507219200000,6.206999983333],[1507305600000,6.1528001554429],[1507564800000,6.0784001326919],[1507651200000,6.2175999586821],[1507737600000,6.2297996654406],[1507824000000,6.2834001281097],[1507910400000,6.5290000982061],[1508169600000,6.4078001497433],[1508256000000,6.5859996086508],[1508342400000,6.3647996624231],[1508428800000,6.5053996348664],[1508515200000,6.4952000501335],[1508774400000,6.4090001008883],[1508860800000,6.485999610886],[1508947200000,5.54340014465],[1509033600000,5.6303996544242],[1509120000000,5.5223997789085],[1509379200000,5.3740001240224],[1509465600000,5.4379997563809],[1509552000000,5.4040001233518],[1509638400000,5.5891997041732],[1509724800000,5.4705998533085],[1509984000000,5.5153996569946],[1510070400000,5.4899998772889],[1510156800000,5.4779997554868],[1510243200000,5.4999998770654],[1510329600000,5.5890001192167],[1510588800000,5.5499998759478],[1510675200000,5.6179997523576],[1510761600000,5.7090001165345],[1510848000000,5.6740001173168],[1510934400000,5.7967997971892],[1511193600000,5.6649998733774],[1511280000000,5.5902000703618],[1511366400000,5.625399654536],[1511539200000,5.5861998263106],[1511798400000,5.4903996575534],[1511884800000,5.7171995792419],[1511971200000,6.0397996696875],[1512057600000,6.0878001568958],[1512144000000,6.1517997892544],[1512403200000,6.3119999809861],[1512489600000,6.3111998101056],[1512576000000,6.2134001296744],[1512662400000,6.2729997377172],[1512748800000,6.3179997367114],[1513008000000,6.2678001528725],[1513094400000,6.3675999553293],[1513180800000,6.3940001012236],[1513267200000,6.2803996398956],[1513353600000,6.2423997628152],[1513612800000,6.268400128445],[1513699200000,6.2634001285568],[1513785600000,5.9734001350388],[1513872000000,5.8479997472167],[1513958400000,5.9046000877485],[1514304000000,5.9103996481657],[1514390400000,5.9084001364917],[1514476800000,5.8964000146896],[1514563200000,5.7805998463795],[1514908800000,5.8590001131818],[1514995200000,6.1799998618662],[1515081600000,6.1421995697424],[1515168000000,6.2758000306234],[1515427200000,6.3693998820469],[1515513600000,6.3873997595742],[1515600000000,6.4359996120036],[1515686400000,6.5099998544902],[1515772800000,6.5467997804254],[1516118400000,6.547399755998],[1516204800000,6.692599948065],[1516291200000,6.7505998246983],[1516377600000,6.8773997486219],[1516636800000,6.5999998524785],[1516723200000,6.5741996821567],[1516809600000,6.5905998282745],[1516896000000,6.6793998751178],[1516982400000,6.6046000721022],[1517241600000,6.6465995828822],[1517328000000,6.4415995874643],[1517414400000,6.4952000501335],[1517500800000,6.2943998837233],[1517587200000,6.2328001536548],[1517846400000,6.0059996216148],[1517932800000,6.0865995953992],[1518019200000,5.4441997074142],[1518105600000,5.3202000763968],[1518192000000,5.1092000200778],[1518451200000,5.0889998252168],[1518537600000,5.0265999242678],[1518624000000,5.7981999436423],[1518710400000,5.7329997497872],[1518796800000,6.112599961029],[1519142400000,6.3514000045195],[1519228800000,6.4191996856213],[1519315200000,6.2781999329135],[1519401600000,6.3164000053018],[1519660800000,6.237800153543],[1519747200000,6.3829997352585],[1519833600000,6.3681999309018],[1519920000000,6.2652000552744],[1520006400000,6.3997996616408],[1520265600000,6.4031999301195],[1520352000000,6.3608000287235],[1520438400000,6.3990001011118],[1520524800000,6.4371995631486],[1520611200000,6.4431999292254],[1520870400000,6.4752000505805],[1520956800000,6.5359996097684],[1521043200000,6.393199930343],[1521129600000,6.3781999306783],[1521216000000,6.4040001010001],[1521475200000,6.3359996142387],[1521561600000,6.4034001254275],[1521648000000,6.6903996307313],[1521734400000,6.7341996785805],[1521820800000,6.4459996117801],[1522080000000,6.5571995604664],[1522166400000,6.4591996847272],[1522252800000,6.3902000524804],[1522339200000,6.4621995625898],[1522684800000,6.2231999341428],[1522771200000,6.3331999316841],[1522857600000,6.516799781096],[1522944000000,6.5541996826038],[1523030400000,6.361400004296],[1523289600000,6.3419999803156],[1523376000000,6.435399636431],[1523462400000,6.4349998561665],[1523548800000,6.5015995861232],[1523635200000,6.3671995647132],[1523894400000,6.5319999760687],[1523980800000,6.6921995574489],[1524067200000,6.7871995553255],[1524153600000,6.7691996777982],[1524240000000,6.6390000957474],[1524499200000,6.6141996812627],[1524585600000,6.661999973163],[1524672000000,6.7903996284962],[1524758400000,8.4499998111278],[1524844800000,8.54699993103],[1525104000000,8.4665995422021],[1525190400000,8.5202000048712],[1525276800000,8.424399836114],[1525363200000,8.3884000810593],[1525449600000,8.4081998853043],[1525708800000,8.392399714759],[1525795200000,8.4884000788242],[1525881600000,8.4937998589769],[1525968000000,8.4534000796065],[1526054400000,8.4979996879846],[1526313600000,8.5011997611552],[1526400000000,8.5311997604847],[1526486400000,8.8934000697717],[1526572800000,8.7715995353848],[1526659200000,8.6390000510439],[1526918400000,8.6771995130807],[1527004800000,8.6687998550653],[1527091200000,8.7102000006244],[1527177600000,8.6685996597573],[1527264000000,8.5791996373415],[1527609600000,8.6602000017419],[1527696000000,8.7321995118514],[1527782400000,8.6035996612102],[1527868800000,8.7723997062653],[1528128000000,8.8765995330378],[1528214400000,9.066799724099],[1528300800000,9.076399943611],[1528387200000,8.9655997751892],[1528473600000,9.0675998949796],[1528732800000,9.3328000843644],[1528819200000,9.325999547407],[1528905600000,9.1459995514304],[1528992000000,9.2087998429954],[1529078400000,9.2401999887779],[1529337600000,9.3691996196836],[1529424000000,9.3843998146564],[1529510400000,9.3099997919053],[1529596800000,9.2631998661935],[1529683200000,9.3987998387486],[1529942400000,9.0834000655249],[1530028800000,9.2340000377446],[1530115200000,9.1447996002853],[1530201600000,8.5671995155394],[1530288000000,8.6273997095063],[1530547200000,8.8563999485284],[1530633600000,8.9790000434443],[1530806400000,8.9603995799929],[1530892800000,9.0207999692678],[1531152000000,9.2778000855938],[1531238400000,9.0841996260539],[1531324800000,9.1435996491402],[1531411200000,9.180999550648],[1531497600000,9.1441996247128],[1531756800000,9.0411997490853],[1531843200000,9.0507999685973],[1531929600000,9.0715995286793],[1532016000000,9.0965995281205],[1532102400000,9.0237998471305],[1532361600000,9.1317997226462],[1532448000000,8.9896000187933],[1532534400000,9.0325998957619],[1532620800000,8.9351999955952],[1532707200000,9.4459995447248],[1532966400000,9.3093998163328],[1533052800000,8.6731998793811],[1533139200000,8.8525998997852],[1533225600000,9.2075998918504],[1533312000000,9.2653995731756],[1533571200000,9.5049997875467],[1533657600000,9.5603995665819],[1533744000000,9.7513999285236],[1533830400000,9.7535996355057],[1533916800000,9.7093998073921],[1534176000000,9.6931998565823],[1534262400000,9.8663999259531],[1534348800000,10.517800057878],[1534435200000,10.054000019416],[1534521600000,10.208799820644],[1534780800000,10.314999769442],[1534867200000,10.378000256315],[1534953600000,10.471600107738],[1535040000000,10.360799328965],[1535126400000,10.414200206678],[1535385600000,9.9119999005198],[1535472000000,9.8817997058824],[1535558400000,9.7529996599332],[1535644800000,9.6797995883271],[1535731200000,9.5035996410936],[1536076800000,9.5497995912328],[1536163200000,9.5575998840272],[1536249600000,9.6209995408133],[1536336000000,9.6405997601017],[1536595200000,9.7823996836901],[1536681600000,9.7646000014707],[1536768000000,9.895399559094],[1536854400000,9.9187998271257],[1536940800000,9.8311997314274],[1537200000000,9.7663999281883],[1537286400000,9.8297995849744],[1537372800000,9.811999902755],[1537459200000,9.6019999074489],[1537545600000,9.3473996934131],[1537804800000,9.3178000846997],[1537891200000,9.3123996941954],[1537977600000,9.3581998640701],[1538064000000,9.3079996698797],[1538150400000,9.0903995770872],[1538409600000,8.9393998246029],[1538496000000,8.7273997072712],[1538582400000,8.7287998537242],[1538668800000,8.9553995801047],[1538755200000,8.9871995061517],[1539014400000,8.9711997506499],[1539100800000,8.941799726893],[1539187200000,8.6841996349946],[1539273600000,8.6785996595338],[1539360000000,8.714199634324],[1539619200000,8.6347996116847],[1539705600000,8.6790000501499],[1539792000000,8.5969999299124],[1539878400000,8.6346000267282],[1539964800000,8.5707999793261],[1540224000000,8.6237998560712],[1540310400000,8.6857999767557],[1540396800000,8.2599998153746],[1540483200000,8.4775999081671],[1540569600000,8.7675999016851],[1540828800000,8.8173997052595],[1540915200000,9.2353995738462],[1541001600000,9.2065995256618],[1541088000000,9.4523996910661],[1541174400000,9.5278000800058],[1541433600000,9.3929996679798],[1541520000000,9.4829996659681],[1541606400000,9.5497995912328],[1541692800000,9.5659995420426],[1541779200000,9.8151999759257],[1542038400000,9.7934000496551],[1542124800000,9.6963999297529],[1542211200000,9.5863999322116],[1542297600000,9.4459995447248],[1542384000000,9.4551999839723],[1542643200000,9.3173996940836],[1542729600000,9.2325998912916],[1542816000000,9.4251999846429],[1542988800000,9.4284000578135],[1543248000000,9.3203995719463],[1543334400000,9.469000032492],[1543420800000,9.8103995609939],[1543507200000,9.6511997354507],[1543593600000,9.4641996175602],[1543852800000,9.5075998851448],[1543939200000,9.3669999127015],[1544112000000,9.3987998387486],[1544198400000,9.3485996445581],[1544457600000,9.5029996655211],[1544544000000,9.4469999109134],[1544630400000,9.4261997404799],[1544716800000,9.4546000083998],[1544803200000,9.1565995267794],[1545062400000,8.8699998017401],[1545148800000,8.8759995574653],[1545235200000,8.5409995649532],[1545321600000,8.0153996011153],[1545408000000,7.8884000922352],[1545667200000,7.7167997542739],[1545840000000,8.1143998430431],[1545926400000,8.2909995705411],[1546012800000,8.4837998592004],[1546272000000,8.6357999778733],[1546444800000,8.8671995088339],[1546531200000,8.7890000476912],[1546617600000,9.0999997965991],[1546876800000,9.7029996610507],[1546963200000,9.947399680002],[1547049600000,9.9695999968886],[1547136000000,10.192399674526],[1547222400000,10.139000017516],[1547481600000,10.03979958028],[1547568000000,10.289799574693],[1547654400000,10.296399916342],[1547740800000,10.353199231479],[1547827200000,10.264799575251],[1548172800000,10.401600109303],[1548259200000,10.427399669273],[1548345600000,10.667800054525],[1548432000000,10.867399659438],[1548691200000,10.639999762177],[1548777600000,10.601199714217],[1548864000000,10.659599371114],[1548950400000,10.592199470277],[1549036800000,10.544000008464],[1549296000000,10.558399422205],[1549382400000,10.53300025285],[1549468800000,10.521199716005],[1549555200000,11.715600324073],[1549641600000,11.655400130107],[1549900800000,12.067199437308],[1549987200000,11.873199197504],[1550073600000,11.992399634293],[1550160000000,12.088599583314],[1550246400000,12.117800022115],[1550592000000,11.989200171474],[1550678400000,11.954799537477],[1550764800000,12.023799780075],[1550851200000,12.004399145743],[1551110400000,11.933199196163],[1551196800000,11.989999732003],[1551283200000,11.985600318038],[1551369600000,12.15060031435],[1551456000000,12.232599824236],[1551715200000,12.376999235071],[1551801600000,12.320199919935],[1551888000000,12.268199188675],[1551974400000,12.190600313456],[1552060800000,12.328799773258],[1552320000000,12.337599821889],[1552406400000,12.619799522613],[1552492800000,12.741399861692],[1552579200000,12.847800005798],[1552665600000,12.779999714345],[1552924800000,13.115999462694],[1553011200000,13.317199409369],[1553097600000,13.315799262916],[1553184000000,13.408999944426],[1553270400000,13.429200139287],[1553529600000,13.535400088085],[1553616000000,13.776399838558],[1553702400000,13.957399590372],[1553788800000,14.050199881266],[1553875200000,14.206199633639],[1554134400000,14.114799489197],[1554220800000,14.095999440789],[1554307200000,14.112799977523],[1554393600000,14.067599783221],[1554480000000,14.167399585678],[1554739200000,14.293599534029],[1554825600000,14.213399340509],[1554912000000,14.376999190368],[1554998400000,14.150600269647],[1555084800000,14.248799730343],[1555344000000,14.245400072215],[1555430400000,14.129599293554],[1555516800000,13.764200131799],[1555603200000,13.999999687076],[1555948800000,14.033399344532],[1556035200000,14.049200125429],[1556121600000,14.194999682717],[1556208000000,13.561399843363],[1556294400000,13.535799257998],[1556553600000,13.558000185236],[1556640000000,13.760799252969],[1556726400000,13.771199643362],[1556812800000,14.157399585901],[1556899200000,14.190400073445],[1557158400000,14.333399337827],[1557244800000,14.130400074786],[1557331200000,14.191399829282],[1557417600000,14.102599782439],[1557504000000,14.108799733472],[1557763200000,13.745400083391],[1557849600000,14.06359953917],[1557936000000,14.117799977411],[1558022400000,14.178599536599],[1558108800000,14.318199142854],[1558368000000,14.359999679029],[1558454400000,14.29999968037],[1558540800000,14.120799244922],[1558627200000,13.342399604118],[1558713600000,13.251199654984],[1559059200000,13.601399842469],[1559145600000,13.359399115457],[1559232000000,13.55999969691],[1559318400000,13.199399119033],[1559577600000,12.833199176046],[1559664000000,13.243599557498],[1559750400000,13.589599305624],[1559836800000,13.843599544087],[1559923200000,14.197399585007],[1560182400000,14.410400068527],[1560268800000,14.584799478692],[1560355200000,14.754799474892],[1560441600000,14.645799233188],[1560528000000,14.81180020604],[1560787200000,14.633000161208],[1560873600000,14.650799233076],[1560960000000,14.726999182545],[1561046400000,14.77599942559],[1561132800000,14.536999186791],[1561392000000,14.482599773945],[1561478400000,14.664399086288],[1561564800000,14.549799479474],[1561651200000,14.482399578637],[1561737600000,14.657599770033],[1561996800000,14.507799968694],[1562083200000,14.461600018555],[1562169600000,14.619599282601],[1562342400000,14.790799229947],[1562601600000,14.97599942112],[1562688000000,14.909799471428],[1562774400000,14.860199863161],[1562860800000,14.801199620339],[1562947200000,15.016999176063],[1563206400000,15.197399562655],[1563292800000,15.236999171145],[1563379200000,15.051199614751],[1563465600000,15.280799218994],[1563552000000,14.930400056905],[1563811200000,14.850199863385],[1563897600000,14.791999181092],[1563984000000,15.559200091678],[1564070400000,15.550600238354],[1564156800000,15.597199358407],[1564416000000,16.180600224273],[1564502400000,16.104999640025],[1564588800000,15.910600230308],[1564675200000,15.808599500166],[1564761600000,15.844200085308],[1565020800000,15.604200090672],[1565107200000,15.812199353601],[1565193600000,15.900999400444],[1565280000000,16.280999391951],[1565366400000,16.358000122651],[1565625600000,16.256399783126],[1565712000000,16.339200074244],[1565798400000,15.93139979039],[1565884800000,16.19779993092],[1565971200000,16.343999878824],[1566230400000,16.406199584465],[1566316800000,16.402799926338],[1566403200000,16.550199825387],[1566489600000,16.383000122093],[1566576000000,16.108799688768],[1566835200000,16.535999386251],[1566921600000,16.842199330579],[1567008000000,16.786800161895],[1567094400000,16.872799915832],[1567180800000,16.7683992834],[1567526400000,16.557399532257],[1567612800000,16.765600211197],[1567699200000,16.762199332367],[1567785600000,16.72639977262],[1568044800000,16.793000112928],[1568131200000,15.75959925712],[1568217600000,15.984200082178],[1568304000000,16.108999884076],[1568390400000,15.75719935483],[1568649600000,15.997399544774],[1568736000000,16.514999630861],[1568822400000,16.699399040802],[1568908800000,16.641800165136],[1568995200000,16.693199089769],[1569254400000,16.865799183567],[1569340800000,16.489799436112],[1569427200000,16.384399047843],[1569513600000,16.351399781002],[1569600000000,16.376599975751],[1569859200000,16.809399038343],[1569945600000,16.576800166589],[1570032000000,16.199599247286],[1570118400000,16.305799196084],[1570204800000,16.47859948519],[1570464000000,16.283199098933],[1570550400000,16.1175997374],[1570636800000,16.545799190719],[1570723200000,16.554999629967],[1570809600000,16.606999140523],[1571068800000,16.562599727453],[1571155200000,16.534799435106],[1571241600000,16.464999631979],[1571328000000,16.581399775861],[1571414400000,16.829599233204],[1571673600000,17.030799179879],[1571760000000,16.621399774967],[1571846400000,15.76379969648],[1571932800000,15.966800180224],[1572019200000,15.757399550138],[1572278400000,15.652199357177],[1572364800000,15.27639980503],[1572451200000,15.510400043941],[1572537600000,15.563199115026],[1572624000000,15.372599754052],[1572883200000,15.035400054558],[1572969600000,14.815199864167],[1573056000000,14.886199618439],[1573142400000,14.746800207493],[1573228800000,14.632399575284],[1573488000000,14.867399570031],[1573574400000,15.145400052099],[1573660800000,15.065999419108],[1573747200000,14.983999909222],[1573833600000,15.093199125531],[1574092800000,15.426199606369],[1574179200000,15.33560024316],[1574265600000,15.518799701956],[1574352000000,15.46920009369],[1574438400000,15.452199361648],[1574697600000,15.730199843715],[1574784000000,16.3168001724],[1574870400000,16.334999634884],[1575043200000,16.278399294353],[1575302400000,16.275600222149],[1575388800000,16.298199098597],[1575475200000,16.188000126451],[1575561600000,16.394599242927],[1575648000000,16.449599241698],[1575907200000,16.540600216226],[1575993600000,16.354599243821],[1576080000000,16.454799436894],[1576166400000,16.223999881506],[1576252800000,16.306399782008],[1576512000000,16.455799192731],[1576598400000,16.640999383904],[1576684800000,16.537599728012],[1576771200000,16.678399285412],[1576857600000,16.690600212874],[1577116800000,16.565799190272],[1577203200000,16.577799922426],[1577376000000,16.771999136835],[1577462400000,16.735799186473],[1577721600000,16.721399772732],[1577808000000,16.742199332814],[1577980800000,17.163799665187],[1578067200000,17.302599710913],[1578326400000,17.16040000706],[1578412800000,17.201599957311],[1578499200000,17.134599226387],[1578585600000,17.25339927256],[1578672000000,17.155400007172],[1578931200000,17.259999614209],[1579017600000,17.184399029961],[1579104000000,17.301800150384],[1579190400000,17.40479941566],[1579276800000,17.563000095718],[1579622400000,17.414599220128],[1579708800000,17.583599460492],[1579795200000,17.59680014379],[1579881600000,17.394200050662],[1580140800000,17.300600199239],[1580227200000,17.556399754068],[1580313600000,17.585999362782],[1580400000000,17.598999850772],[1580486400000,17.335199807841],[1580745600000,17.34659995407],[1580832000000,17.696399750939],[1580918400000,17.08019981354],[1581004800000,17.139999616891],[1581091200000,17.284399027726],[1581350400000,17.810199797224],[1581436800000,17.814999601804],[1581523200000,18.007399499847],[1581609600000,18.25899983602],[1581696000000,18.438799636689],[1582041600000,18.55119953652],[1582128000000,18.67680011965],[1582214400000,18.551800122444],[1582300800000,18.402799881634],[1582560000000,17.699999604374],[1582646400000,17.120199812646],[1582732800000,16.945799181779],[1582819200000,15.110999418102],[1582905600000,15.47159999598],[1583164800000,15.376199607487],[1583251200000,14.721399817435],[1583337600000,15.395199851203],[1583424000000,14.550999430619],[1583510400000,14.461600018555],[1583769600000,13.157199412945],[1583856000000,14.024200125988],[1583942400000,12.92780000401],[1584028800000,12.059999730438],[1584115200000,12.607199425238],[1584374400000,11.430199939828],[1584460800000,10.488199228461],[1584547200000,9.3041996211365],[1584633600000,10.723000248604],[1584720000000,11.319999746978],[1584979200000,11.774200176279],[1585065600000,13.280999459006],[1585152000000,12.989599319035],[1585238400000,13.221999216184],[1585324800000,12.700600302057],[1585584000000,12.799399127974],[1585670400000,13.088000195742],[1585756800000,12.387199430156],[1585843200000,12.603199181187],[1585929600000,12.22019992217],[1586188800000,13.799799496238],[1586275200000,14.085999441013],[1586361600000,14.50239957819],[1586448000000,15.419999655336],[1586793600000,14.881600009167],[1586880000000,15.706599990727],[1586966400000,15.401999167457],[1587052800000,15.734999648295],[1587139200000,16.405400023936],[1587398400000,16.174599247845],[1587484800000,15.73379969715],[1587571200000,17.645199800912],[1587657600000,17.340400003037],[1587744000000,17.649399019568],[1588003200000,17.661399751721],[1588089600000,17.367199318844],[1588176000000,17.646800142673],[1588262400000,17.570999363117],[1588348800000,17.498399267083],[1588608000000,17.499999608845],[1588694400000,17.404599220352],[1588780800000,17.34079917295],[1588867200000,17.950199794094],[1588953600000,18.516599927919],[1589212800000,18.678599436016],[1589299200000,18.596999096043],[1589385600000,18.05180013362],[1589472000000,18.643599436799],[1589558400000,19.434999565594],[1589817600000,19.971599895397],[1589904000000,20.181599890703],[1589990400000,20.599198758322],[1590076800000,20.534198759775],[1590163200000,21.113998551503],[1590508800000,20.339999545366],[1590595200000,19.799999557436],[1590681600000,19.901800092269],[1590768000000,20.078199014108],[1591027200000,20.957599629217],[1591113600000,21.177799819608],[1591200000000,20.994198749493],[1591286400000,20.831200706261],[1591372800000,21.069198747817],[1591632000000,20.984599140333],[1591718400000,20.789398949383],[1591804800000,20.579198758769],[1591891200000,20.014799357322],[1591977600000,19.836599898414],[1592236800000,20.464999542572],[1592323200000,20.636000515312],[1592409600000,20.457599640393],[1592496000000,20.599999539554],[1592582400000,20.216599889921],[1592841600000,21.404999521561],[1592928000000,20.783200219053],[1593014400000,20.958998554967],[1593100800000,20.978000019386],[1593187200000,20.663000026427],[1593446400000,20.918998555861],[1593532800000,21.04719923659],[1593619200000,21.367199229437],[1593705600000,21.128998551168],[1594051200000,22.518400375581],[1594137600000,22.181999015912],[1594224000000,22.28860057603],[1594310400000,22.311598622391],[1594396800000,22.360800281447],[1594656000000,21.778400392121],[1594742400000,22.060399897537],[1594828800000,22.6729999815],[1594915200000,22.590199690382],[1595001600000,22.724398906133],[1595260800000,23.274398893839],[1595347200000,23.261998991773],[1595433600000,23.705399860768],[1595520000000,22.420600084798],[1595606400000,22.605199690047],[1595865600000,22.858600563289],[1595952000000,22.244599112169],[1596038400000,23.061398410319],[1596124800000,22.967999974906],[1596211200000,23.103200167197],[1596470400000,22.934198706131],[1596556800000,23.291398405178],[1596643200000,23.404799281549],[1596729600000,23.736000446022],[1596816000000,23.612399374565],[1597075200000,23.219999480993],[1597161600000,22.943200170773],[1597248000000,23.218400359935],[1597334400000,23.898600540043],[1597420800000,23.730600055517],[1597680000000,24.32439887037],[1597766400000,24.738600521268],[1597852800000,24.387399357243],[1597939200000,24.797799738695],[1598025600000,25.064799244446],[1598284800000,24.834999444894],[1598371200000,25.392999920703],[1598457600000,25.545600014949],[1598544000000,25.592599525617],[1598630400000,26.030199613492],[1598889600000,26.205600000197],[1598976000000,27.444398800632],[1599062400000,27.580599969463],[1599148800000,26.574599015386],[1599235200000,26.274599022092],[1599580800000,25.994999418966],[1599667200000,26.420599995391],[1599753600000,26.169799219747],[1599840000000,25.949398834048],[1600099200000,25.343798261647],[1600185600000,25.547199136007],[1600272000000,25.317399336456],[1600358400000,24.507399354561],[1600444800000,24.309599066013],[1600704000000,24.130399851269],[1600790400000,24.691598569194],[1600876800000,24.967799734895],[1600963200000,24.585600036407],[1601049600000,24.889999443665],[1601308800000,25.266998946957],[1601395200000,25.232199143048],[1601481600000,24.874198662768],[1601568000000,24.760399837187],[1601654400000,25.096000415623],[1601913600000,25.060199635173],[1602000000000,25.128200121935],[1602086400000,25.573600502604],[1602172800000,25.634999427013],[1602259200000,25.639799231593],[1602518400000,25.578600502492],[1602604800000,26.504398821643],[1602691200000,26.427399311645],[1602777600000,26.86499939952],[1602864000000,26.793600475335],[1603123200000,26.711798719351],[1603209600000,26.969398811249],[1603296000000,27.333200072649],[1603382400000,26.005800199975],[1603468800000,26.781598522478],[1603728000000,26.239599022874],[1603814400000,26.202999902599],[1603900800000,25.070800220874],[1603987200000,24.856000420988],[1604073600000,24.029599072272],[1604332800000,23.770800249931],[1604419200000,24.191000435851],[1604505600000,25.547399331315],[1604592000000,26.206398340023],[1604678400000,26.523400286062],[1604937600000,25.562599526288],[1605024000000,24.861000420876],[1605110400000,26.078600491317],[1605196800000,25.185399827687],[1605283200000,25.028600514786],[1605542400000,25.213400315343],[1605628800000,25.36959904232],[1605715200000,25.919999420643],[1605801600000,26.209198632929],[1605888000000,25.851398347957],[1606147200000,25.619999427348],[1606233600000,25.256398361257],[1606320000000,25.533600503498],[1606492800000,25.955399810477],[1606752000000,25.788600497799],[1606838400000,26.421200581315],[1606924800000,25.939999420196],[1607011200000,26.175199610251],[1607097600000,26.692399305722],[1607356800000,26.941998909518],[1607443200000,26.919999398291],[1607529600000,26.27959902198],[1607616000000,26.344599020527],[1607702400000,25.999999418855],[1607961600000,26.190399805224],[1608048000000,26.929198616835],[1608134400000,28.012399276218],[1608220800000,28.193600444043],[1608307200000,28.371398291631],[1608566400000,28.359799170797],[1608652800000,28.526000338957],[1608739200000,28.219799173926],[1608825600000,28.251000345103],[1609171200000,28.029799178173],[1609257600000,27.844198596384],[1609344000000,27.483400264604],[1609430400000,27.734198598842],[1609776000000,26.382399312651],[1609862400000,27.10219910125],[1609948800000,26.868200083043],[1610035200000,27.362799681363],[1610121600000,28.048798201185],[1610380800000,28.052399275324],[1610467200000,28.032799666387],[1610553600000,27.899999376386],[1610640000000,28.236000345439],[1610726400000,28.114799176273],[1611072000000,28.589598970348],[1611158400000,29.612399240455],[1611244800000,30.073600402021],[1611331200000,29.883600406268],[1611590400000,29.726398261344],[1611676800000,29.784999334253],[1611763200000,29.327199051517],[1611849600000,29.610800119397],[1611936000000,29.599999338388],[1612195200000,30.18039971604],[1612281600000,30.461000295706],[1612368000000,29.99979913414],[1612454400000,29.591000315152],[1612540800000,30.137599424028],[1612800000000,30.07999932766],[1612886400000,31.009799111564],[1612972800000,30.893199993077],[1613059200000,30.862199017207],[1613145600000,30.553998340502],[1613491200000,29.6799993366],[1613577600000,29.189999347553],[1613664000000,29.126200520854],[1613750400000,29.461798657884],[1614009600000,28.610800141749],[1614096000000,28.324799171579],[1614182400000,28.981200524095],[1614268800000,28.214799174038],[1614355200000,28.839999355376],[1614614400000,29.698998359613],[1614700800000,29.51139826615],[1614787200000,28.164398784539],[1614873600000,27.022399298346],[1614960000000,26.645599990362],[1615219200000,26.699999403208],[1615305600000,28.55219906884],[1615392000000,28.333400245605],[1615478400000,29.241200518283],[1615564800000,29.064799155039],[1615824000000,29.712199042912],[1615910400000,29.653798165311],[1615996800000,29.571998850733],[1616083200000,28.587199068058],[1616169600000,28.423998388112],[1616428800000,28.886598475428],[1616515200000,29.025800132473],[1616601600000,28.459198582637],[1616688000000,28.636598481016],[1616774400000,28.909598963195],[1617033600000,28.492199070181],[1617120000000,28.126598492415],[1617206400000,28.416398290625],[1617292800000,28.769198575708],[1617638400000,29.041798667271],[1617724800000,29.74959894442],[1617811200000,30.000399720064],[1617897600000,30.481000295259],[1617984000000,30.628400194308],[1618243200000,30.78999931179],[1618329600000,30.754799117264],[1618416000000,30.333200005594],[1618502400000,30.847799603467],[1618588800000,30.700800095034],[1618848000000,31.000199502404],[1618934400000,30.641798631509],[1619020800000,30.152399228385],[1619107200000,29.599999338388],[1619193600000,29.370599929453],[1619452800000,29.415800123756],[1619539200000,29.377399245708],[1619625600000,29.523200023699],[1619712000000,29.682199043582],[1619798400000,29.840599918948],[1620057600000,29.420800123644],[1620144000000,28.999999351799],[1620230400000,28.529999362305],[1620316800000,28.228200052644],[1620403200000,28.521000339068],[1620662400000,27.836798694205],[1620748800000,27.864999377169],[1620835200000,26.840399790695],[1620921600000,26.453998432145],[1621008000000,27.124198612477],[1621267200000,26.631598525831],[1621353600000,26.49019960321],[1621440000000,26.143798243766],[1621526400000,26.835599986115],[1621612800000,26.599999405444],[1621872000000,26.84719910695],[1621958400000,26.922599495889],[1622044800000,26.916200570251],[1622131200000,27.311998901248],[1622217600000,27.439598996052],[1622563200000,27.222599489184],[1622649600000,27.247799683933],[1622736000000,26.660800185335],[1622822400000,26.526798723486],[1623081600000,26.465199603769],[1623168000000,26.732799695444],[1623254400000,26.571398331864],[1623340800000,26.893798227002],[1623427200000,27.336000365555],[1623686400000,27.826598499121],[1623772800000,27.412799680245],[1623859200000,27.667599479237],[1623945600000,27.884598986106],[1624032000000,27.992599471973],[1624291200000,28.531998873979],[1624377600000,28.952799645823],[1624464000000,29.107399251743],[1624550400000,29.784398748329],[1624636800000,30.374999321066],[1624896000000,30.156200497831],[1624982400000,30.685599900061],[1625068800000,31.00679862335],[1625155200000,30.764598921733],[1625241600000,31.327399202122],[1625587200000,31.328199983354],[1625673600000,31.679799096589],[1625760000000,31.521000272013],[1625846400000,31.844999288209],[1626105600000,32.311200449663],[1626192000000,32.145800062735],[1626278400000,32.399598885188],[1626364800000,31.637198999885],[1626451200000,31.209799107094],[1626710400000,31.023199990171],[1626796800000,31.486998807929],[1626883200000,35.119799019699],[1626969600000,35.967999684334],[1627056000000,36.618400060421],[1627315200000,36.13739909461],[1627401600000,36.702399081981],[1627488000000,36.325199383381],[1627574400000,36.922999662988],[1627660800000,37.268797995102],[1627920000000,37.288400045446],[1628006400000,37.689798962255],[1628092800000,37.976598272251],[1628179200000,37.999598760018],[1628265600000,37.742999644659],[1628524800000,37.50139808756],[1628611200000,37.33579994673],[1628697600000,37.129198388848],[1628784000000,37.546998672478],[1628870400000,37.756200327958],[1629129600000,37.547399063094],[1629216000000,37.39219887125],[1629302400000,37.029598781699],[1629388800000,37.414798968402],[1629475200000,37.830799935666],[1629734400000,38.239999145269],[1629820800000,38.410399532086],[1629907200000,38.489999139681],[1629993600000,38.130599733652],[1630080000000,38.3789981656],[1630339200000,38.321398069231],[1630425600000,38.066598270239],[1630512000000,37.966798467782],[1630598400000,38.056000125945],[1630684800000,38.400199337001],[1631030400000,37.896398078731],[1631116800000,38.113998171523],[1631203200000,38.193998169735],[1631289600000,38.020599736111],[1631548800000,37.343797993426],[1631635200000,37.195799949859],[1631721600000,37.601598280633],[1631808000000,38.357599240297],[1631894400000,38.180399537227],[1632153600000,37.686598278733],[1632240000000,37.948400030693],[1632326400000,38.70079991622],[1632412800000,38.881000107504],[1632499200000,38.744398548058],[1632758400000,37.989999150857],[1632844800000,36.787999666005],[1632931200000,36.930799955782],[1633017600000,36.35039957813],[1633104000000,36.571998694271],[1633363200000,36.09539958383],[1633449600000,36.602399084216],[1633536000000,36.677799473156],[1633622400000,36.93340005338],[1633708800000,36.352198894496],[1633968000000,35.677198909584],[1634054400000,36.071398119523],[1634140800000,36.211000167184],[1634227200000,36.813798005272],[1634313600000,36.618600255729],[1634572800000,37.053400050698],[1634659200000,36.822799469915],[1634745600000,36.461798501422],[1634832000000,36.876598296838],[1634918400000,35.84419841757],[1635177600000,35.499598815897],[1635264000000,34.969598827744],[1635350400000,35.321200382385],[1635436800000,35.552599302994],[1635523200000,35.580599790649],[1635782400000,36.02379802293],[1635868800000,35.992799488467],[1635955200000,35.542198912601],[1636041600000,36.163199875283],[1636128000000,35.886998709582],[1636387200000,35.998199878971],[1636473600000,36.297999676958],[1636560000000,36.240199385281],[1636646400000,36.319999188185],[1636732800000,37.259999167174],[1636992000000,36.787599275389],[1637078400000,36.550799964276],[1637164800000,36.119999192655],[1637251200000,35.583400083555],[1637337600000,35.09799970378],[1637596800000,34.428400109372],[1637683200000,34.169398650317],[1637769600000,34.158600310715],[1637942400000,33.737599343562],[1638201600000,33.56199876155],[1638288000000,32.868199948932],[1638374400000,32.041598404908],[1638460800000,32.228798107755],[1638547200000,31.841998799995],[1638806400000,32.469198493007],[1638892800000,34.23479903948],[1638979200000,34.784198441263],[1639065600000,34.451998741657],[1639152000000,34.427999718755],[1639411200000,33.818600318314],[1639497600000,33.543998273671],[1639584000000,34.023400118424],[1639670400000,33.579398663504],[1639756800000,33.676798563671],[1640016000000,33.596798565459],[1640102400000,34.47779952233],[1640188800000,34.89319990367],[1640275200000,34.97340009719],[1640620800000,35.324799015117],[1640707200000,35.058199899982],[1640793600000,34.971998730034],[1640880000000,34.944398632994],[1640966400000,34.964999218471],[1641225600000,33.813400123118],[1641312000000,32.946398189372],[1641398400000,31.891000263743],[1641484800000,32.419398689432],[1641571200000,31.956200457598],[1641830400000,30.86919852877],[1641916800000,31.632198999996],[1642003200000,31.081398231058],[1642089600000,30.148600400345],[1642176000000,29.96259942794],[1642521600000,29.554999339394],[1642608000000,29.353600418115],[1642694400000,28.408798193139],[1642780800000,27.567999872088],[1643040000000,28.331398292525],[1643126400000,27.367999876559],[1643212800000,27.169198611471],[1643299200000,26.902799691644],[1643385600000,28.200399760297],[1643644800000,29.711598456988],[1643731200000,30.24899834732],[1643817600000,29.691398262127],[1643904000000,28.948798181069],[1643990400000,29.668798164976],[1644249600000,29.05879817861],[1644336000000,29.206998858891],[1644422400000,32.174799085525],[1644508800000,31.559999294579],[1644595200000,31.229598911339],[1644854400000,31.278998324297],[1644940800000,31.339799104188],[1645027200000,31.508600369947],[1645113600000,30.197199032071],[1645200000000,30.466398244804],[1645545600000,29.601200510237],[1645632000000,28.577799654205],[1645718400000,29.692199043359],[1645804800000,29.939999330789],[1646064000000,30.466998830728],[1646150400000,29.758998358272],[1646236800000,29.93159845207],[1646323200000,29.243400225265],[1646409600000,28.845599941188],[1646668800000,26.479198626894],[1646755200000,26.271998924494],[1646841600000,28.412599462585],[1646928000000,29.38059992923],[1647014400000,29.508200024034],[1647273600000,29.439398756041],[1647360000000,29.872999820568],[1647446400000,31.094799109665],[1647532800000,31.271000277601],[1647619200000,31.754598899604],[1647878400000,30.804198530222],[1647964800000,31.166798619774],[1648051200000,30.833400189726],[1648137600000,31.318798128095],[1648224000000,31.127399206592],[1648483200000,31.502199002902],[1648569600000,31.806598410161],[1648656000000,31.481798612733],[1648742400000,31.640599878715],[1648828800000,31.880800068659],[1649088000000,32.214999279939],[1649174400000,32.093798110773],[1649260800000,31.016998818435],[1649347200000,30.883798137818],[1649433600000,30.87979911447],[1649692800000,30.229398738383],[1649779200000,30.652199021901],[1649865600000,31.799999289215],[1649952000000,32.063400162233],[1650297600000,31.795199484634],[1650384000000,32.640599856363],[1650470400000,32.251598400214],[1650556800000,30.422199027042],[1650643200000,29.616998849727],[1650902400000,30.319999322295],[1650988800000,28.76419857582],[1651075200000,29.512599437998],[1651161600000,30.016398254862],[1651248000000,29.112199056323],[1651507200000,29.223200030404],[1651593600000,28.950800134149],[1651680000000,28.690599944653],[1651766400000,27.397199094656],[1651852800000,27.090599980415],[1652112000000,25.53139835511],[1652198400000,26.421598530525],[1652284800000,25.633798255165],[1652371200000,25.622399329638],[1652457600000,26.36559999662],[1652716800000,25.981398345052],[1652803200000,26.441200580868],[1652889600000,25.057799732883],[1652976000000,25.44979923584],[1653062400000,25.882199128519],[1653321600000,25.795800204669],[1653408000000,25.332799726737],[1653494400000,25.7753998145],[1653580800000,26.81820008416],[1653667200000,28.048400251976],[1654012800000,28.051000349574],[1654099200000,27.494398799515],[1654185600000,27.939799180184],[1654272000000,27.501200557175],[1654531200000,27.536000361085],[1654617600000,27.80879820655],[1654704000000,27.466998897783],[1654790400000,27.391798704152],[1654876800000,26.340800192487],[1655136000000,24.653600523168],[1655222400000,24.080199657078],[1655308800000,25.323200117576],[1655395200000,24.291200628924],[1655481600000,24.911998954892],[1655827200000,25.224799240869],[1655913600000,25.079999439418],[1656000000000,25.790399814165],[1656086400000,26.580399796507],[1656345600000,26.634198623429],[1656432000000,25.777399326174],[1656518400000,25.763998447567],[1656604800000,26.145199610922],[1656691200000,26.136000392377],[1657036800000,27.254198609571],[1657123200000,26.846598521025],[1657209600000,27.024799200636],[1657296000000,26.785599987233],[1657555200000,25.801798739691],[1657641600000,25.229198654833],[1657728000000,25.511398355557],[1657814400000,25.316798750532],[1657900800000,25.999799223547],[1658160000000,26.383200093883],[1658246400000,26.85059998578],[1658332800000,27.497599483037],[1658419200000,27.360800169688],[1658505600000,26.94659851879],[1658764800000,26.577399308293],[1658851200000,26.328600485729],[1658937600000,30.199999324977],[1659024000000,30.777599409723],[1659110400000,31.284398714802],[1659369600000,31.147599401453],[1659456000000,30.996998818882],[1659542400000,31.700599877374],[1659628800000,31.686598412843],[1659715200000,32.015599870333],[1659974400000,32.436200446869],[1660060800000,32.781798583676],[1660147200000,33.165800039937],[1660233600000,32.621798587252],[1660320000000,33.273998279706],[1660579200000,33.840599829541],[1660665600000,34.293600307697],[1660752000000,34.109799042274],[1660838400000,34.214598844619],[1660924800000,33.445199447754],[1661184000000,32.788600341336],[1661270400000,32.602999759547],[1661356800000,32.86259936312],[1661443200000,33.264799061161],[1661529600000,32.557198979321],[1661788800000,32.781598388368],[1661875200000,32.249999279156],[1661961600000,31.936000262737],[1662048000000,32.262999767147],[1662134400000,32.330399667984],[1662480000000,32.69159839038],[1662566400000,33.615199443954],[1662652800000,34.14019943222],[1662739200000,34.466398155397],[1662998400000,34.958798046735],[1663084800000,34.021200411442],[1663171200000,34.429799035122],[1663257600000,34.212999723561],[1663344000000,33.871398168696],[1663603200000,34.103400116636],[1663689600000,33.992599337862],[1663776000000,33.305599841499],[1663862400000,31.769598899269],[1663948800000,31.150399694359],[1664208000000,30.639799119835],[1664294400000,30.779999312013],[1664380800000,31.331998811394],[1664467200000,30.866998821788],[1664553600000,30.055199523526],[1664812800000,30.093998350784],[1664899200000,30.722999801569],[1664985600000,30.395599906543],[1665072000000,30.13979913101],[1665158400000,29.574999338947],[1665417600000,29.516598461346],[1665504000000,29.821200505319],[1665590400000,30.450800100622],[1665676800000,31.1647991081],[1665763200000,30.168200009282],[1666022400000,30.839598920056],[1666108800000,30.87979911447],[1666195200000,30.544198536034],[1666281600000,30.723998336703],[1666368000000,30.996398232958],[1666627200000,30.916798625362],[1666713600000,31.680399682513],[1666800000000,29.520599926101],[1666886400000,29.338798172352],[1666972800000,30.099999327213],[1667232000000,29.966598451288],[1667318400000,29.55439875347],[1667404800000,28.159598979959],[1667491200000,27.837399280129],[1667577600000,27.951398301019],[1667836800000,27.927399278118],[1667923200000,27.792799671751],[1668009600000,27.516398310742],[1668096000000,29.418400221354],[1668182400000,30.126998838328],[1668441600000,30.262399225926],[1668528000000,30.469398733018],[1668614400000,30.531000294141],[1668700800000,29.8765984533],[1668787200000,30.049598937714],[1669046400000,29.887799624924],[1669132800000,30.117999815091],[1669219200000,30.176598446594],[1669392000000,30.30399834609],[1669651200000,30.551200489002],[1669737600000,31.054398719943],[1669824000000,32.539198491442],[1669910400000,32.516598394291],[1669996800000,32.097599380219],[1670256000000,31.412199004914],[1670342400000,30.167999813974],[1670428800000,30.189198543969],[1670515200000,30.61999931559],[1670601600000,30.525199513021],[1670860800000,31.223998325527],[1670947200000,30.966398233628],[1671033600000,30.765800093581],[1671120000000,29.75059992096],[1671206400000,29.242199053417],[1671465600000,28.29959897683],[1671552000000,28.567599459121],[1671638400000,28.503798191015],[1671724800000,28.156000347227],[1671811200000,28.247199075657],[1672156800000,27.959999375045],[1672243200000,27.565599969798],[1672329600000,28.098998395376],[1672416000000,27.749799184431],[1672761600000,27.422599484713],[1672848000000,27.52100036142],[1672934400000,27.283200073767],[1673020800000,28.041200545105],[1673280000000,28.934799157944],[1673366400000,29.028600425379],[1673452800000,29.584198557492],[1673539200000,30.249398737936],[1673625600000,30.491398244245],[1673971200000,31.030800087658],[1674057600000,30.240800105315],[1674144000000,30.082799620566],[1674230400000,31.103798132901],[1674489600000,31.946998797648],[1674576000000,31.901798603345],[1674662400000,31.279598910221],[1674748800000,32.125800063182],[1674835200000,32.275599864522],[1675094400000,32.197198987368],[1675180800000,32.927599361667],[1675267200000,33.051200433123],[1675353600000,33.793400123565],[1675440000000,33.859398657246],[1675699200000,34.005599825853],[1675785600000,34.457198936853],[1675872000000,32.748199951614],[1675958400000,32.138199965249],[1676044800000,31.677799584915],[1676304000000,32.286200450222],[1676390400000,32.890399655467],[1676476800000,33.130800040719],[1676563200000,32.424799079937],[1676649600000,32.353400155751],[1676995200000,31.385199493799],[1677081600000,31.047599403688],[1677168000000,30.449799124081],[1677254400000,29.534598949225],[1677513600000,29.894999331795],[1677600000000,29.821598454529],[1677686400000,29.695399726881],[1677772800000,29.905399722187],[1677859200000,30.199999324977],[1678118400000,30.102599424811],[1678204800000,30.193600399339],[1678291200000,30.661200486544],[1678377600000,31.021998818323],[1678464000000,31.014198525529],[1678723200000,31.326798616198],[1678809600000,31.815199484187],[1678896000000,31.817399191169],[1678982400000,32.502799566475],[1679068800000,32.176798597199],[1679328000000,32.204598889546],[1679414400000,32.559198490995],[1679500800000,32.449398688762],[1679587200000,32.65059985614],[1679673600000,32.484999273904],[1679932800000,32.956398189148],[1680019200000,33.057999749377],[1680105600000,33.134398673451],[1680192000000,33.443400131388],[1680278400000,34.165800017585],[1680537600000,34.35459884149],[1680624000000,34.696798540872],[1680710400000,33.9484001201],[1680796800000,33.704198465402],[1681142400000,33.831200415689],[1681228800000,34.28120040563],[1681315200000,33.915399632557],[1681401600000,34.357799525012],[1681488000000,34.766000199482],[1681747200000,35.499999206513],[1681833600000,35.569198423716],[1681920000000,36.099999193102],[1682006400000,35.967999684334],[1682092800000,35.999999195337],[1682352000000,35.939398610754],[1682438400000,35.599999204278],[1682524800000,40.196998613246],[1682611200000,40.725199285033],[1682697600000,41.352401419452],[1682956800000,40.785599674308],[1683043200000,41.079198300558],[1683129600000,41.162401423699],[1683216000000,40.670199286263],[1683302400000,40.564198312069],[1683561600000,40.656798407656],[1683648000000,40.653199774924],[1683734400000,41.096800839227],[1683820800000,41.169999079779],[1683907200000,40.912599183188],[1684166400000,40.94239898721],[1684252800000,41.004398497543],[1684339200000,41.240199273522],[1684425600000,41.917401406823],[1684512000000,42.124398472509],[1684771200000,42.038797888485],[1684857600000,40.940199280228],[1684944000000,41.061400449394],[1685030400000,41.157997126922],[1685116800000,41.420399464807],[1685462400000,41.425599660003],[1685548800000,41.529798876424],[1685635200000,41.646600631626],[1685721600000,41.244598687486],[1685980800000,41.48759672893],[1686067200000,41.162401423699],[1686153600000,40.457999583974],[1686240000000,40.464598704921],[1686326400000,40.811000064366],[1686585600000,41.273397514968],[1686672000000,41.314598685922],[1686758400000,41.223397516085],[1686844800000,41.033197325024],[1686931200000,40.65839997012],[1687276800000,40.99600006023],[1687363200000,41.48959868201],[1687449600000,41.010399473971],[1687536000000,40.873600160623],[1687795200000,40.646200263362],[1687881600000,41.334598685475],[1687968000000,42.029798865248],[1688054400000,42.212001009613],[1688140800000,42.779999043792],[1688400000000,42.470799831954],[1688572800000,42.414198270719],[1688659200000,41.867401407941],[1688745600000,41.549198290053],[1689004800000,41.861800822128],[1689091200000,41.06559966805],[1689177600000,41.519999071956],[1689264000000,40.977201232526],[1689350400000,41.11959869028],[1689609600000,42.550199244241],[1689696000000,43.063998060882],[1689782400000,42.782596699984],[1689868800000,41.894198282342],[1689955200000,41.977401405482],[1690214400000,41.659798873518],[1690300800000,41.846800822464],[1690387200000,41.757201215091],[1690473600000,37.659598767617],[1690560000000,38.250399535662],[1690819200000,39.24559970873],[1690905600000,39.099999126047],[1690992000000,38.737198841187],[1691078400000,38.458400019294],[1691164800000,37.812198861863],[1691424000000,37.799999155104],[1691510400000,37.22699867963],[1691596800000,37.011398098512],[1691683200000,36.914198393653],[1691769600000,36.93100015109],[1692028800000,37.001598294044],[1692115200000,36.963199857402],[1692201600000,37.337799458404],[1692288000000,36.970799954888],[1692374400000,36.983998196781],[1692633600000,37.322599263431],[1692720000000,37.440799944383],[1692806400000,37.898199836503],[1692892800000,37.446398088789],[1692979200000,37.535599746951],[1693238400000,37.985399541585],[1693324800000,38.061598270351],[1693411200000,38.771398059173],[1693497600000,38.532799431694],[1693584000000,38.772198840405],[1693929600000,39.029798932303],[1694016000000,39.082399028784],[1694102400000,39.33679843716],[1694188800000,38.901998642191],[1694448000000,38.976998640515],[1694534400000,38.66019933119],[1694620800000,38.660799917114],[1694707200000,38.722399036831],[1694793600000,38.249999145046],[1695052800000,38.767198840517],[1695139200000,38.493400018512],[1695225600000,38.409598750854],[1695312000000,37.320199361141],[1695398400000,37.511598282644],[1695657600000,37.193797996779],[1695744000000,36.952399076393],[1695830400000,36.121598313713],[1695916800000,36.774598787399],[1696003200000,36.636598302202],[1696262400000,37.342599262984],[1696348800000,36.743798006837],[1696435200000,37.159798974101],[1696521600000,37.231598288903],[1696608000000,36.445399576007],[1696867200000,36.660199375893],[1696953600000,36.642399083322],[1697040000000,36.469598794216],[1697126400000,35.873600272381],[1697212800000,35.629598812991],[1697472000000,36.208998214103],[1697558400000,36.590199377458],[1697644800000,36.814598786505],[1697731200000,36.952599271701],[1697817600000,36.624999181367],[1698076800000,36.393199870142],[1698163200000,37.101798487116],[1698249600000,36.837399078964],[1698336000000,36.129398606507],[1698422400000,37.751798472588],[1698681600000,38.186000123039],[1698768000000,38.843998155206],[1698854400000,39.732799404871],[1698940800000,40.707398992462],[1699027200000,40.810599673749],[1699286400000,41.381000051625],[1699372800000,41.295599662909],[1699459200000,41.679999068379],[1699545600000,41.90220121185],[1699632000000,42.411600614527],[1699891200000,43.008597671495],[1699977600000,43.320399422339],[1700064000000,43.116200208153],[1700150400000,43.462000981674],[1700236800000,43.244398447475],[1700496000000,43.733797850598],[1700582400000,43.952796869141],[1700668800000,44.378597640874],[1700841600000,44.39339744523],[1701100800000,44.18379784054],[1701187200000,44.133397451042],[1701273600000,43.782201169829],[1701360000000,44.044999015518],[1701446400000,44.6766005639],[1701705600000,44.383998031378],[1701792000000,44.524999004789],[1701878400000,44.200999988593],[1701964800000,44.524999004789],[1702051200000,44.858998020761],[1702310400000,45.909598583215],[1702396800000,46.407796814267],[1702483200000,46.799998953938],[1702569600000,45.51399800612],[1702656000000,45.429398398636],[1702915200000,45.940599559085],[1703001600000,46.540599545674],[1703088000000,46.277401309369],[1703174400000,46.142000921771],[1703260800000,46.087000923],[1703606400000,46.390399353719],[1703692800000,46.148797796619],[1703779200000,45.567596637735],[1703865600000,45.739198196399],[1704211200000,44.894998996519],[1704297600000,44.672997048356],[1704384000000,44.409398421435],[1704470400000,44.255999987364],[1704729600000,44.727796851818],[1704816000000,44.639999002218],[1704902400000,44.899998996407],[1704988800000,45.531400349481],[1705075200000,45.437997031257],[1705420800000,45.799398390366],[1705507200000,46.208797795278],[1705593600000,46.456400328806],[1705680000000,46.692000909477],[1705939200000,46.499998960644],[1706025600000,46.436400329253],[1706112000000,46.695999932826],[1706198400000,46.235399357183],[1706284800000,46.524998960085],[1706544000000,48.090599511029],[1706630400000,48.385599504435],[1706716800000,48.175399313821],[1706803200000,48.840399298957],[1706889600000,49.645599476272],[1707148800000,49.417000848569],[1707235200000,49.754798692581],[1707321600000,53.33979861245],[1707408000000,52.409598437929],[1707494400000,52.767000773691],[1707753600000,52.164598443405],[1707840000000,51.982796689656],[1707926400000,52.403797656809],[1708012800000,52.359998829663],[1708099200000,51.968597471224],[1708444800000,51.603997869998],[1708531200000,51.389598460728],[1708617600000,52.547401169224],[1708704000000,52.934398230886],[1708963200000,53.208997834124],[1709049600000,52.904798622173],[1709136000000,53.434398219711],[1709222400000,53.775399188651],[1709308800000,53.775599383959],[1709568000000,54.405999760494],[1709654400000,54.226600350441],[1709740800000,53.802796648976],[1709827200000,53.80439821144],[1709913600000,53.722401142961],[1710172800000,53.251800567542],[1710259200000,54.396400151333],[1710345600000,54.453797610988],[1710432000000,54.970399161941],[1710518400000,55.12779661936],[1710777600000,55.470599346073],[1710864000000,55.951199921268],[1710950400000,57.899998705834],[1711036800000,58.099598310748],[1711123200000,57.640799492878],[1711382400000,58.068797530186],[1711468800000,59.110599264713],[1711555200000,58.469197911862],[1711641600000,58.135399091198],[1711987200000,57.539998713881],[1712073600000,58.038797530857],[1712160000000,57.911600268075],[1712246400000,57.120599309193],[1712332800000,58.108397138676],[1712592000000,58.630599275441],[1712678400000,58.539197910297],[1712764800000,59.313797502358],[1712851200000,59.813797491182],[1712937600000,59.152000630975],[1713196800000,58.732596343474],[1713283200000,58.846600247176],[1713369600000,58.059197921026],[1713456000000,58.159398114099],[1713542400000,57.382200865845],[1713801600000,57.68499871064],[1713888000000,58.299998696893],[1713974400000,58.535198886949],[1714060800000,62.239398022904],[1714147200000,63.739397989376],[1714406400000,64.189397979318],[1714492800000,63.192000540674],[1714579200000,62.773196839097],[1714665600000,62.839798400109],[1714752000000,63.107596245685],[1715011200000,63.982000523016],[1715097600000,63.873597205126],[1715184000000,63.664998576976],[1715270400000,64.659397968812],[1715356800000,64.784598161326],[1715616000000,63.90799661842],[1715702400000,63.533397017418],[1715788800000,63.365999560222],[1715875200000,62.917596249932],[1715961600000,64.268597196297],[1716220800000,63.527796431606],[1716307200000,63.45599955821],[1716393600000,63.067596246579],[1716480000000,62.765599183017],[1716566400000,63.032596247362],[1716912000000,63.076800347936],[1716998400000,61.457000579454],[1717084800000,62.116800369394],[1717171200000,62.590398991621],[1717430400000,61.529398038773],[1717516800000,61.580799404812],[1717603200000,62.959598202118],[1717689600000,64.233196806464],[1717776000000,63.380398973963],[1718035200000,62.597596257085],[1718121600000,62.603997624129],[1718208000000,63.415198777872],[1718294400000,65.305198735628],[1718380800000,65.434197756182],[1718640000000,67.309197714272],[1718726400000,68.552200616176],[1718899200000,64.288397000542],[1718985600000,64.209798369487],[1719244800000,63.874798376974],[1719331200000,65.660799313617],[1719417600000,65.860000610352],[1719504000000,62.409999847412],[1719590400000,62.650001525879],[1719849600000,61.810001373291],[1719936000000,61.400001525879],[1720022400000,61.580001831055],[1720195200000,62.75],[1720454400000,59.509998321533],[1720540800000,57.479999542236],[1720627200000,58.299999237061],[1720713600000,57.549999237061],[1720800000000,57.669998168945],[1721059200000,56.610000610352],[1721145600000,57.740001678467],[1721232000000,55.290000915527],[1721318400000,53.380001068115],[1721404800000,53.540000915527],[1721664000000,53.560001373291],[1721750400000,52.549999237061],[1721836800000,51.779998779297],[1721923200000,50.819999694824],[1722009600000,49.830001831055],[1722268800000,50.970001220703],[1722355200000,52.569999694824],[1722441600000,54.319999694824],[1722528000000,53.459999084473],[1722614400000,52.569999694824],[1722873600000,52.180000305176],[1722960000000,54.080001831055],[1723046400000,53.630001068115],[1723132800000,54.319999694824],[1723219200000,55.549999237061],[1723478400000,55.869998931885],[1723564800000,51.680000305176],[1723651200000,51.650001525879],[1723737600000,53.970001220703],[1723824000000,52.470001220703],[1724083200000,52.639999389648],[1724169600000,51.939998626709],[1724256000000,53.729999542236],[1724342400000,53.450000762939],[1724428800000,53.709999084473],[1724688000000,54.75],[1724774400000,56.139999389648],[1724860800000,55.770000457764],[1724947200000,55.630001068115],[1725033600000,56.080001831055],[1725379200000,53.520000457764],[1725465600000,53.340000152588],[1725552000000,53.029998779297],[1725638400000,53.680000305176],[1725897600000,54.290000915527],[1725984000000,54.209999084473],[1726070400000,55.790000915527],[1726156800000,56.349998474121],[1726243200000,56.119998931885],[1726502400000,57.659999847412],[1726588800000,58.5],[1726675200000,56.930000305176],[1726761600000,57.970001220703],[1726848000000,57.229999542236],[1727107200000,58.290000915527],[1727193600000,57.959999084473],[1727280000000,58.380001068115],[1727366400000,58.049999237061],[1727452800000,57.340000152588],[1727712000000,57.619998931885],[1727798400000,57.169998168945],[1727884800000,57.680000305176],[1727971200000,56.700000762939],[1728057600000,57.110000610352],[1728316800000,56.729999542236],[1728403200000,57.979999542236],[1728489600000,57.930000305176],[1728576000000,58.330001831055],[1728662400000,58.650001525879],[1728921600000,59.279998779297],[1729008000000,59.810001373291],[1729094400000,59.119998931885],[1729180800000,58.860000610352],[1729267200000,59.389999389648],[1729526400000,59.700000762939],[1729612800000,59.880001068115],[1729699200000,59.020000457764],[1729785600000,59.439998626709],[1729872000000,59.439998626709],[1730131200000,60.599998474121],[1730217600000,60.490001678467],[1730304000000,55.729999542236],[1730390400000,55.770000457764],[1730476800000,58.590000152588],[1730736000000,56.380001068115],[1730822400000,56.180000305176],[1730908800000,57.689998626709],[1730995200000,58.209999084473],[1731081600000,58.810001373291],[1731340800000,59.270000457764],[1731427200000,60.490001678467],[1731513600000,59.270000457764],[1731600000000,59.909999847412],[1731686400000,58.630001068115],[1731945600000,58.810001373291],[1732032000000,58.729999542236],[1732118400000,58.880001068115],[1732204800000,59.979999542236],[1732291200000,62.009998321533],[1732550400000,62],[1732636800000,62.709999084473]], 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>'); $.get( "index.php", { s: 125, ajax: "ir_historical", date: date, ticker: "CMG" }, 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; } 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($) { // Create the chart var chart = new Highcharts.StockChart({ chart: { renderTo: "ir_historical_chart", events: { load: function() { ir_historical.chart = this; ir_historical.update(new Date(1732636800000)); } } }, rangeSelector: {enabled: false}, navigator: {enabled: false}, scrollbar: {enabled: false}, credits: {enabled: false}, xAxis: { tickPositioner: function(min,max) { var positions = []; for (var i = 1; i < 30; i += 7) positions.push(min + i*24*60*60*1000); return positions; }, labels: { formatter: function() {return Highcharts.dateFormat("%b %e", this.value);} } }, yAxis: { labels: { formatter: function() { return '$' + Highcharts.numberFormat(this.value,0); } } }, series: [ { name: "Close", id: "close", data: ir_historical.prices } ] }); }); </script> <link rel="canonical" href="https://ir.chipotle.com/sec-filings" />  </head> <body class="wd_pageid_125">  <noscript><iframe src="//www.googletagmanager.com/ns.html?id=GTM-557MDK" height="0" width="0" style="display:none;visibility:hidden"></iframe></noscript> <header class="section section--header">  <div class="header"> <div class="header--content">  <div class="menu-toggle"> <button type="button" class="menu-toggle__button js-menu-toggle"> <span class="menu-toggle__bar"></span> <span class="menu-toggle__bar"></span> <span class="menu-toggle__bar"></span> </button> </div>   <a href="https://www.chipotle.com/" class="logo"> <img src="./images/logo.svg" alt="Chipotle"> </a>   <nav class="nav--secondary"> <ul class="menu"> <li class="menu__item"> <div class="placeholder reset" data-type="placeholder" data-marker_id="header-link-1" data-edit-style="width: 90px; min-height: 30px; height: 30px; margin-top: 20px;" data-allow-modules="link"> </div>  </li> <li class="menu__item"> <div class="placeholder reset" data-type="placeholder" data-marker_id="header-link-2" data-edit-style="width: 90px; min-height: 30px; height: 30px; margin-top: 20px;" data-allow-modules="link"> </div>  </li> <li class="menu__item" data-language="en-us,en-ca"> </li> </ul>  </nav>   <nav class="nav--main" role="navigation" data-type="navigation" data-level="0"> <ul data-type="menu" class="menu"> <ul class="menu__item"> <li><a href="https://ir.chipotle.com/investor-overview" target="_self">Home</a> </li> <li><a href="https://ir.chipotle.com/corporate-governance" target="_self">Corporate Governance</a> <ul class="top-subnav"> <div class="subnav-container"> <li><a href="https://ir.chipotle.com/board-of-directors" target="_self">Board of Directors</a></li> <li><a href="https://ir.chipotle.com/board-committees" target="_self">Board Committees</a></li> <li><a href="https://ir.chipotle.com/management" target="_self">Management</a></li> </div> </ul> </li> <li><a href="https://ir.chipotle.com/news-releases" target="_self">News Releases</a> </li> <li><a href="https://ir.chipotle.com/presentations" target="_self">Presentations</a> </li> <li><a href="https://ir.chipotle.com/sec-filings" target="_self">SEC Filings</a> </li> <li class="on"><a class="on" href="https://ir.chipotle.com/stock-information" target="_self">Stock Information</a> <ul class="top-subnav"> <div class="subnav-container"> <li><a href="https://ir.chipotle.com/investment-calculator" target="_self">Investment Calculator</a></li> <li class="on"><a href="https://ir.chipotle.com/historical-stock-price" target="_self" class="on">Historical Stock Price</a></li> <li><a href="https://ir.chipotle.com/analyst-coverage" target="_self">Analyst Coverage</a></li> <li><a href="https://ir.chipotle.com/insider-transactions" target="_self">Insider Transactions</a></li> </div> </ul> </li> <li><a href="https://ir.chipotle.com/events" target="_self">Events</a> </li> <li><a href="https://ir.chipotle.com/contact-us" target="_self">Contact Us</a> <ul class="top-subnav"> <div class="subnav-container"> <li><a href="https://ir.chipotle.com/alerts" target="_self">Alerts</a></li> </div> </ul> </li> </ul> </ul> </nav>  <div class="nav--search"> <div class="search-icon"> <i class="fas fa-search"></i> </div> <div class="search--dropdown">   <div class="wd_search_form_container"><form name="basic_search" method="get" action="https://ir.chipotle.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="32" placeholder="Keywords..." title="Keywords..." /> <input type="submit" name="submit" value="Search"></form> </div>  <p>By typing here, you consent to our <a href="https://www.chipotle.com/privacy-policy">Privacy Policy</a> and sharing of what you type with our vendors.</p> </div> </div>  <nav class="nav--side js-side-menu">  <div class="nav--side__top" data-type="navigation"> <ul data-type="menu" class="menu"> <ul> <li><a href="https://ir.chipotle.com/investor-overview" target="_self">Home</a></li> <li><a href="https://ir.chipotle.com/corporate-governance" target="_self">Corporate Governance</a></li> <li><a href="https://ir.chipotle.com/news-releases" target="_self">News Releases</a></li> <li><a href="https://ir.chipotle.com/presentations" target="_self">Presentations</a></li> <li><a href="https://ir.chipotle.com/sec-filings" target="_self">SEC Filings</a></li> <li class="on"><a class="on" href="https://ir.chipotle.com/stock-information" target="_self">Stock Information</a></li> <div class="wd_subnav"> <p><a href="https://ir.chipotle.com/investment-calculator" target="_self">Investment Calculator</a></p> <p class="on"><a href="https://ir.chipotle.com/historical-stock-price" target="_self" class="on">Historical Stock Price</a></p> <p><a href="https://ir.chipotle.com/analyst-coverage" target="_self">Analyst Coverage</a></p> <p><a href="https://ir.chipotle.com/insider-transactions" target="_self">Insider Transactions</a></p> </div> <li><a href="https://ir.chipotle.com/events" target="_self">Events</a></li> <li><a href="https://ir.chipotle.com/contact-us" target="_self">Contact Us</a></li> </ul> </ul> </div>   <div class="nav-side__bottom"> <ul class="menu"> <li class="menu_link" data-copy-placeholder="header-link-1"> </li> <li class="menu_link" data-copy-placeholder="header-link-2"> </li> </ul>  </div>  </nav>  </div>  </div>   <div class="panel panel--location " id="panel-location"> <div class="content"> <form method="post" class="form panel__form location-results-form js-panelFormLocation panel__form--location" action="https://www.chipotle.com/search"> <input type="hidden" name="_action" value="/"> <div class="form__group"> <span class="form__icon icon-location panel__icon"></span> <input type="text" name="query" class="input input--clear panel__input js-panelInput" placeholder=""> </div> <div class="form__group"> <button class="button button--icon panel__submit" type="submit" aria-label="Submit"></button> </div> </form>  <ul class="location-switcher js-locationResultsToggles"> <li class="location-switcher__item"> <a href="https://www.chipotle.com/whats-new#" class="location-switcher__link is-active location-switcher__link--list" data-action="/" aria-label="Show locations in a list"> <span class="location-switcher__icon icon-list"></span> <span class="location-switcher__title">List</span> </a> </li> <li class="location-switcher__item"> <a href="https://www.chipotle.com/whats-new#" class="location-switcher__link location-switcher__link--list" data-action="/map" aria-label="Show locations on a map"> <span class="location-switcher__icon icon-map"></span> <span class="location-switcher__title">Map</span> </a> </li> </ul> </div>  </div>  </header> <main id="main" role="main"> <div class="page page--happening page--noPadding typography"> <header> </header>  <div class="wd_container">  <div class="wd_content-wrapper">  <div class="wd_content" > <div id="wd_printable_content"><h1 class="page_header">Historical Stock Price</h1> <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_label"><span class="wd_exchange">NYSE</span><span class="wd_symbol">CMG</span></div><script type="text/javascript" wd_script_id="wd_wai_datepicker_translate_script" nonce="NzE0ODczNGUzMTk4MWNkOTMwNjU2YWJlNDMzNmI0NzU2NGFkYjE2ZQ=="> 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="2024-11-27" 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-print"><span class="wd_tool_icon"><a onclick="view_printable(); return false;" rel="nofollow" href="#print" title="print"><span class="fa fa-print"></span></a></span></li><li class="wd_tool wd_tool-email"><span class="wd_tool_icon"><a onclick="window.location.href = 'mailto:?subject=Historical%20Stock%20Price&body='+encodeURIComponent(window.location.href);return false;" href="#email" title="email"><span class="fa fa-envelope"></span></a></span></li></ul></div> </div> </div> </div> </div>  </div>  </div>  </main>  <footer> <div class="globalcomponentsenabler base-component parbase aem-GridColumn aem-GridColumn--default--12"> <section> <div id="js-global-enabler-footer"> <div data-v-7cc08f99="" class="noo-footer-root"> <div data-v-7cc08f99="" class="noo-footer-container"> <div data-v-7cc08f99="" class="noo-content"> <div data-v-7cc08f99="" class="noo-primary-links"> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a href="https://www.chipotle.com/contact-us" target="_blank" role="link" tabindex="0" class="link fs-unmask">contact support</a> </div> <div data-v-7cc08f99="" class="footer-link-container link text"><a href="https://jobs.chipotle.com/" target="_blank" role="link" tabindex="0" class="link fs-unmask">careers</a></div> <div data-v-7cc08f99="" class="footer-link-container link text"> <a href="https://chipotlegoods.com/" target="_blank" role="link" tabindex="0" class="link fs-unmask">Chipotle Goods</a> </div> <div data-v-7cc08f99="" class="footer-link-container link text"> <a href="https://www.chipotle.com/gift-cards" target="_blank" role="link" tabindex="0" class="link fs-unmask">Gift Cards</a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a href="https://community.chipotle.com/" target="_blank" role="link" tabindex="0" class="link fs-unmask">fundraising</a> </div> </div> <div data-v-7cc08f99="" class="noo-secondary-links"> <div data-v-7cc08f99="" class="noo-container"> <div data-v-7cc08f99="" tabindex="0" role="definition" class="noo-heading fs-unmask">About</div> <div data-v-7cc08f99="" class="noo-links"> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-7cc08f99="" href="https://www.chipotle.com/values" target="_blank" role="link" tabindex="0" class="link fs-unmask">Our Values</a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-7cc08f99="" href="https://newsroom.chipotle.com/welcome" target="_blank" role="link" tabindex="0" class="link fs-unmask">News and Events</a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-7cc08f99="" href="https://ir.chipotle.com/" target="_blank" role="link" tabindex="0" class="link fs-unmask">Investors</a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-7cc08f99="" href="https://www.chipotle.com/foodsafety" target="_blank" role="link" tabindex="0" class="link fs-unmask">Health and Safety</a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-7cc08f99="" href="https://www.chipotlecultivatefoundation.org" target="_self" role="link" tabindex="0" class="link fs-unmask">Cultivate Foundation</a> </div> <div data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-7cc08f99="" href="https://locations.chipotle.com/" target="_blank" role="link" tabindex="0" class="link fs-unmask">All Locations</a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-7cc08f99="" href="https://www.chipotle.com/about-us/sustainability" target="_blank" role="link" tabindex="0" class="link fs-unmask">Sustainability</a> </div> <div data-v-29d88f88 data-v-7cc08f99 class="footer-link-container link text privacy_container"> <a style="cursor:pointer;" onclick="window.semaphore.push(['showPreferences', {tab: 'consentsTab', showOverviewTab: false, showSubscriptionsTab: false}])" target="_self" role="link" tabindex="0" class="link fs-unmask"> Your Privacy Choices <img src="images/privacyoptions.svg"> </a> </div> <div data-v-7cc08f99 data-v-7cc08f99 class="footer-link-container link text"> <a data-v-7cc08f99 target="_blank" href="https://www.chipotle.com/cookie-policy" role="link" class="link fs-unmask"> Cookie Policy </a> </div> <div data-v-7cc08f99 data-v-7cc08f99 class="footer-link-container link text"> <a data-v-7cc08f99 target="_blank" href="https://www.chipotle.ca/canada-recruiting-notice" role="link" class="link fs-unmask"> Applicant Privacy Notice </a> </div> </div> </div> <div data-v-7cc08f99="" class="noo-container"> <div data-v-7cc08f99="" tabindex="0" role="definition" class="noo-heading fs-unmask">Connect with us</div> <div data-v-7cc08f99="" class="noo-links"> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link image"> <a data-v-7cc08f99="" href="https://www.facebook.com/chipotle" target="_self" role="link" tabindex="0" class="link-container"> <img data-v-29d88f88="" src="images/facebook.png" alt="" role="img" class="link"> </a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link image"> <a data-v-7cc08f99="" href="https://www.instagram.com/chipotle/" target="_self" role="link" tabindex="0" class="link-container"> <img data-v-29d88f88="" src="images/insta.png" alt="" role="img" class="link"> </a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link image"> <a data-v-7cc08f99="" href="https://twitter.com/chipotletweets" target="_self" role="link" tabindex="0" class="link-container"> <img data-v-29d88f88="" src="images/twitter.png" alt="" role="img" class="link"> </a> </div> </div> </div> <div data-v-7cc08f99="" class="noo-container"> <div data-v-7cc08f99="" tabindex="0" role="definition" class="noo-heading fs-unmask">Download our app</div> <div data-v-7cc08f99="" class="noo-links"> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link icon"> <a data-v-7cc08f99="" href="https://itunes.apple.com/us/app/chipotle/id327228455?mt=8" target="_self" role="link" tabindex="0" class="link-container"> <img data-v-29d88f88="" src="images/apple-store.png" alt="Apple App Store" role="img" class="link"> </a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link icon"> <a data-v-7cc08f99="" href="https://play.google.com/store/apps/details?id=com.chipotle.ordering" target="_self" role="link" tabindex="0" class="link-container"> <img data-v-29d88f88="" src="images/google-play.png" alt="Google Play" role="img" class="link"> </a> </div> </div> </div> </div> <div data-v-7cc08f99="" class="noo-country-model"> <div data-v-61764964="" data-v-7cc08f99="" class="cmg-country-flag-container"> <div data-v-61764964="" class="flag-placement"></div> <div data-v-61764964="" class="country-area pointer"> <img data-v-61764964="" src="images/united-states-flag.png" alt="United States" aria-hidden="true" role="img" class="flag"> <div tabindex="0" role="link" class="country fs-unmask homepage">United States</div> </div> </div> </div> <div data-v-7cc08f99="" class="noo-tertiary-links"> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"><a data-v-29d88f88="" href="" target="_self" role="link" tabindex="0" class="link fs-unmask">© 2024 Chipotle Mexican Grill</a></div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-29d88f88="" href="https://www.chipotle.com/about-us/transparency" target="_blank" role="link" tabindex="0" class="link fs-unmask">California Transparency in Supply Chains Act</a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-29d88f88="" href="https://www.chipotle.com/about-us/terms-of-use" target="_blank" role="link" tabindex="0" class="link fs-unmask">Terms of Use</a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-29d88f88="" href="https://www.chipotle.com/about-us/accessibility" target="_blank" role="link" tabindex="0" class="link fs-unmask">Accessibility Statement</a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-29d88f88="" href="https://www.chipotle.com/about-us/privacy-policy" target="_blank" role="link" tabindex="0" class="link fs-unmask">Privacy Policy, including California Privacy Rights</a> </div> <div data-v-29d88f88="" data-v-7cc08f99="" class="footer-link-container link text"> <a data-v-29d88f88="" href="https://www.chipotle.com/privacy-center" target="_blank" role="link" tabindex="0" class="link fs-unmask">Privacy Center</a> </div> </div> </div> </div> </div> <div class="footer-cookie-notification"> <div class="footer-cookie-notification_content"> <script type="text/javascript" src="https://services.chipotle.com/new_cmg_utils1.js"></script> <style> .footer-cookie-notification { visibility: hidden; } </style> </div> <button class="js-dismiss"></button> <a target="_blank" title="Opens in new window."> </a> </div> <div class="footer-data-request-success d-none"> <p></p> </div> </div> </section> </div> </footer>    <script type="text/javascript" data-cds-asset-relative_path="modules/social_feed.js" src="./js/social_feed-46a5b752746519121b6b72d904291956914499c5f1f300346a9245caf4928d6a.js"> </script> <script type="text/javascript" src="./js/widgets.js"></script> <div class="remodal-overlay"></div> <div class="remodal-wrapper"> <div class="remodal remodal--fwi js-remodal-video" data-remodal-id="video-modal" style="visibility: visible;"> <a href="https://www.chipotle.com/whats-new#" class="icon-x remodal-cancel remodal__close" aria-label="Close modal"></a> <div class="remodal__inner"> </div>  <a href="https://www.chipotle.com/whats-new#" class="remodal-close"></a> </div> </div> <div class="remodal-wrapper"> <div class="remodal remodal--subscribe" data-remodal-id="email-opt-in-modal" style="visibility: visible;"> <a href="https://www.chipotle.com/whats-new#" class="remodal-cancel close-icon" aria-label="Close modal"><i class="icon-x"></i></a> <h2 class="remodal__title">Thank You</h2> <div class="remodal__inner"> <p>You've taken the first step in subscribing to the Chipotle email list. You should receive an email from us shortly asking you to verify your email address. Please click the link in that email to complete your subscription.</p> <div class="buttons"> <input type="button" class="button remodal-confirm" value="Close"> </div> </div> <a href="https://www.chipotle.com/whats-new#" class="remodal-close"></a> </div> </div> <div class="remodal-wrapper"> <div class="remodal remodal--subscribe" data-remodal-id="mobile-opt-in-modal" style="visibility: visible;"> <a href="https://www.chipotle.com/whats-new#" class="remodal-cancel close-icon" aria-label="Close modal"><i class="icon-x"></i></a> <h2 class="remodal__title">Thank You</h2> <div class="remodal__inner"> <p><strong>Thanks for subscribing to Chipotle mobile updates.</strong></p> <p>You will receive a text from us shortly asking you to confirm your mobile number. Please reply to this text to complete the process.</p> <div class="buttons"> <input type="button" class="button remodal-confirm" value="OK"> </div> </div> <a href="https://www.chipotle.com/whats-new#" class="remodal-close"></a></div> </div> <div class="remodal-wrapper"> <div class="remodal remodal--subscribe" data-remodal-id="opt-out-all-confirmation-modal" style="visibility: visible;"> <a href="https://www.chipotle.com/whats-new#" class="remodal-cancel close-icon" aria-label="Close modal"><i class="icon-x"></i></a> <h2 class="remodal__title">Unsubscribed</h2> <div class="remodal__inner"> <p>Sorry to see you go. Your request to unsubscribe from all Chipotle promotional emails has been submitted.</p> <p>If you change your mind and wish to re-subscribe to receive future updates and newsletters from Chipotle, simply enter your email address in the form below.</p> <div class="buttons"> <input type="button" class="button remodal-confirm" value="Close"> </div> </div> <a href="https://www.chipotle.com/whats-new#" class="remodal-close"></a></div> </div> <script type="text/javascript" id=""> analyticsEvent = function(a, b, c, d, e) { dataLayer.push({ event: "analyticsEvent", eventCategory: a, eventAction: b, eventLabel: c, eventValue: d, eventNonInt: e }) }; analyticsSocial = function(a, b, c, d) { dataLayer.push({ event: "social", socialNetwork: a, socialAction: b, socialTarget: c, socialPagePath: d }) }; </script> <script type="text/javascript" id=""> (function(a, b, e) { if (!a.snaptr) { var c = a.snaptr = function() { c.handleRequest ? c.handleRequest.apply(c, arguments) : c.queue.push(arguments) }; c.queue = []; var d = "script"; a = b.createElement(d); a.async = !0; a.src = e; b = b.getElementsByTagName(d)[0]; b.parentNode.insertBefore(a, b) } })(window, document, "https://sc-static.net/scevent.min.js"); snaptr("init", "5c5c2c25-ff03-4e72-9f02-ff5faa6ad6bd", { user_email: "" }); snaptr("track", "PAGE_VIEW"); </script> <script type="text/javascript" id=""> var a9 = { clientName: "Chipotle", clientID: 727213, eventType: "visitor", segmentNumber: 0, segmentName: "OrderingData" }; </script> <iframe id="rufous-sandbox" scrolling="no" frameborder="0" allowtransparency="true" allowfullscreen="true" style="position: absolute; visibility: hidden; display: none; width: 0px; height: 0px; padding: 0px; border: none;" kwframeid="3" title="Twitter analytics iframe"src="./js/saved_resource.html"></iframe> <script> $('h1.page_header').appendTo('.wd_pageheader .container'); $('.wd_pageheader .container h1').css('display','none'); $('h1.page_header').css('display','block'); $('.wd_featureboxes_contact_us.wd_featureboxes-vertical, .wd_featureboxes_events.wd_featureboxes-vertical').wrapAll('<div class="wd_bottom_section"></div>'); // Search Toggle $("div.nav--search .search-icon").click(function() { $(this).toggleClass('active'); // Optional Active class on the Parent $(this).nextAll().slideToggle('fast'); }); // Prepend PNG Icon $('.wd_featureboxes_recent_news.wd_featureboxes-vertical #wd_featurebox-teaser_5').prepend('<div class="image_fb"><img alt="" src="images/Events.png"></div>'); $('.wd_featureboxes_in_the_news.wd_featureboxes-vertical #wd_featurebox-teaser_1380').prepend('<div class="image_fb"><img alt="" src="images/Announcement.png"></div>'); // Placeholder text $('.wd_subscribe_featurebox .wd_form_field_input input').attr("placeholder", "Email"); $('.wd_subscribe_featurebox').append('<div class="wd_outro">By entering your email and clicking ‘SUBMIT’ you agree to the terms of our privacy policy.</div>'); // REPLACE PDF PNG $('.wd_category_items table.wd_attachment td.wd_attachment_image a img').attr('src', './images/font-awesome_4-7-0_file-pdf-o_256_0_555555_none_orange.png'); // ADD BACK BUTTON ON ALL NEWS ITEMS $('.wd_featureboxes_circles.wd_featureboxes-vertical').wrapInner('<div class="circle_container"></div>'); // REORDER SUBNAV ON MOBILE $('nav.nav--side.js-side-menu ul .wd_subnav').insertAfter('header.section.section--header a.logo'); if ( $('li.on ul.top-subnav').length ) { $('#wd_printable_content').css({"padding-top": "140px"}); } else { $('#wd_printable_content').css({"padding-top": "120px"}); } // ON RESIZE ADD PADDING TO PRINTABLE CONTENT $(function () { $(window).resize(function () { if ($(window).width() < 1190) { $('body').each(function() { if($(this).find('.header--content .wd_subnav').length) { $(this).find('#wd_printable_content').attr('style', 'padding-top: 10.5em !important'); } else { } }); } }).resize(); }); // PDF USE HREF FOR TITLE $(function () { $('.wd_standard .item').each(function(i){ $(this).addClass('item-number-' + (i+1)); var item_href= $(this).find(".wd_attachment_image a").attr('href'); $(this).find('.item_name').wrapInner($('<a href="'+item_href+'">')); }); }); //Remove Anchor from Management Profile setTimeout(function() { $('.wd_pageid_129 .item').each(function() { $(this).find('.item_name a').removeAttr('href'); }); },1000); $('.menu-toggle .js-menu-toggle').on('click', function() { $(this).toggleClass('is-active'); $('body').toggleClass('menu-open'); }) $('a').each(function() { var homeURL = 'chipotle.com'; //if the href contains chipolet.com, then add target blank if ($(this).attr('href') != undefined || $(this).attr('href') != null) { if ($(this).attr('href').includes(homeURL)) { $(this).attr('target', '_blank'); } else {} } }); // REPLACE ASSET DATE STRING // document.querySelectorAll('.wd_podcasts-detail p b').forEach(function(el){ // var text = el.innerText; // var substr = text.substr(0, text.lastIndexOf('(')); // el.innerText = text.replace(substr, ''.repeat(substr.length)); // }); </script> <div id="wd_cookies_notice"> <div class="wd_cookie_inner"> <div class="wd_cookie_text"> Cookies are used to support and manage your interactions with our website and process your order. By using our site, you agree to our use of cookies. Learn more in our Privacy Policy. </div> <div class="wd_cookie_button"> <button id="wd_cookie_okay">OKAY</button> <button id="wd_privacy_policy">PRIVACY POLICY</button> </div> </div> </div> <script type="text/javascript" src="js/jquery.cookie.js"></script> <script type="text/javascript"> $(document).ready(function(){ var wdAcceptCookies = typeof $.cookie('wd_acceptcookies'); if (wdAcceptCookies === 'undefined' || wdAcceptCookies === '0'){ $('#wd_cookies_notice').toggleClass('slide_open'); } $('button#wd_cookie_okay').click(function(){ $.cookie("wd_acceptcookies", '1', { expires: 365, path: '/' }); $('#wd_cookies_notice').removeClass('slide_open'); }); $('button#wd_privacy_policy').click(function(){ location.href = 'https://www.chipotle.com/about-us/privacy-policy'; }); }); </script> <script type="text/javascript"> function includeScript(file) { let script = document.createElement('script'); script.src = file; script.type = 'text/javascript'; document.body.appendChild(script); } function handleConsentEvent(consent) { if (consent.purposes.us_nonessential === true) { // Google Tag Manager (function(w, d, s, l, i) { w[l] = w[l] || []; w[l].push({ 'gtm.start': new Date().getTime(), event: 'gtm.js' }); var f = d.getElementsByTagName(s)[0], j = d.createElement(s), dl = l != 'dataLayer' ? '&l=' + l : ''; j.async = true; j.src = 'https://www.googletagmanager.com/gtm.js?id=' + i + dl; f.parentNode.insertBefore(j, f); })(window, document, 'script', 'dataLayer', 'GTM-557MDK'); // End Google Tag Manager // Google Tag Manager Data Layer analyticsEvent = function() {}; analyticsSocial = function() {}; analyticsVPV = function() {}; analyticsClearVPV = function() {}; window.dataLayer = window.dataLayer || []; dataLayer.push({ 'language': 'English', 'region': 'US' }); // End Google Tag Manager Data Layer ! function(b) { if (!window.pintrk) { window.pintrk = function() { window.pintrk.queue.push(Array.prototype.slice.call(arguments)) }; var a = window.pintrk; a.queue = []; a.version = "3.0"; a = document.createElement("script"); a.async = !0; a.src = b; b = document.getElementsByTagName("script")[0]; b.parentNode.insertBefore(a, b) } }("https://s.pinimg.com/ct/core.js"); pintrk("load", "2620713455790"); pintrk("page"); includeScript('https://js.adsrvr.org/up_loader.1.1.0.js'); includeScript('https://a.tribalfusion.com/pixel/tags/Chipotle/727213/pixel.js'); includeScript('https://static.ads-twitter.com/uwt.js'); includeScript('https://googleads.g.doubleclick.net/pagead/viewthroughconversion/964791676/?random=1519317956291&cv=9&fst=1519317956291&num=1&guid=ON&resp=GooglemKTybQhCsO&eid=376635470&u_h=1080&u_w=1920&u_ah=1057&u_aw=1920&u_cd=24&u_his=1&u_tz=-420&u_java=false&u_nplug=4&u_nmime=5&gtm=G2d&frm=0&url=https%3A%2F%2Fwww.chipotle.com%2Fwhats-new&ref=https%3A%2F%2Fdvcotechnology.basecamphq.com%2Fprojects%2F14084273-prn-chipotle-mediaroom-investorroom%2Fmilestones%2F57753929%2Fcomments&tiba=Chipotle%20%E2%80%94%20What%27s%20New&async=1&rfmt=3&fmt=4'); } else { console.log('no consent'); } } ketch('on', 'consent', handleConsentEvent) </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", "SEC Filings", "page"]); _paq.push(["trackPageView"]); _paq.push(["enableLinkTracking"]); (function() { var u="//stats.drivetheweb.com/"; _paq.push(["setTrackerUrl", u+"piwik.php"]); _paq.push(["setSiteId", 4758]); 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=4758&rec=1" style="border:0" alt="" /> </noscript>   </body> </html>