[[1367137003,4.3,4.4,4.18,4.35,0],[1367223403,4.37,4.57,4.23,4.38,0],[1367309803,4.4,4.57,4.17,4.3,0],[1367396203,4.29,4.36,3.52,3.8,0],[1367482603,3.78,4.04,3.01,3.37,0],[1367569003,3.39,3.45,2.4,3.04,0],[1367655403,3.03,3.64,2.9,3.48,0],[1367741803,3.49,3.69,3.35,3.59,0],[1367828203,3.59,3.78,3.12,3.37,0],[1367914603,3.37,3.41,2.94,3.33,0],[1368001003,3.28,3.49,3.28,3.41,0],[1368087403,3.4,3.44,3.29,3.42,0],[1368173803,3.41,3.63,3.37,3.44,0],[1368260203,3.46,3.48,3.3,3.35,0],[1368346603,3.36,3.42,3.22,3.27,0],[1368433003,3.26,3.37,3.2,3.28,0],[1368519403,3.28,3.33,2.78,2.82,0],[1368605803,2.82,3.04,2.64,2.94,0],[1368692203,2.93,2.97,2.69,2.92,0],[1368778603,2.89,3.34,2.87,3.19,0],[1368865003,3.2,3.36,3.13,3.29,0],[1368951403,3.3,3.41,3.19,3.3,0],[1369037803,3.31,3.32,3.15,3.18,0],[1369124203,3.19,3.22,3.04,3.09,0],[1369210603,3.09,3.14,3.03,3.12,0],[1369297003,3.12,3.19,3.09,3.18,0],[1369383403,3.17,3.19,3.04,3.18,0],[1369469803,3.19,3.2,3.05,3.12,0],[1369556203,3.12,3.33,3.09,3.25,0],[1369642603,3.23,3.26,3.02,3.1,0],[1369729003,3.1,3.13,3.02,3.09,0],[1369815403,3.09,3.12,3.02,3.1,0],[1369901803,3.08,3.09,2.88,2.97,0],[1369988203,2.97,2.99,2.69,2.96,0],[1370074603,2.94,2.97,2.8,2.83,0],[1370161003,2.83,2.86,2.56,2.73,0],[1370247403,2.73,2.75,2.61,2.73,0],[1370333803,2.7,2.9,2.7,2.87,0],[1370420203,2.87,2.99,2.81,2.86,0],[1370506603,2.88,2.91,2.74,2.75,0],[1370593003,2.78,2.79,2.51,2.6,0],[1370679403,2.6,2.66,2.54,2.56,0],[1370765803,2.55,2.59,2.07,2.38,0],[1370852203,2.38,2.58,2.26,2.49,0],[1370938603,2.49,2.5,2.18,2.4,0],[1371025003,2.41,2.45,2.31,2.38,0],[1371111403,2.4,2.49,2.23,2.27,0],[1371197803,2.27,2.29,2.09,2.13,0],[1371284203,2.14,2.21,2.05,2.11,0],[1371370603,2.09,2.15,2.02,2.13,0],[1371457003,2.14,2.29,2.09,2.28,0],[1371543403,2.28,2.37,2.19,2.31,0],[1371629803,2.3,2.34,2.25,2.3,0],[1371716203,2.3,2.4,2.27,2.29,0],[1371802603,2.33,2.87,2.27,2.87,0],[1371889003,2.86,3.58,2.66,2.92,0],[1371975403,2.9,3.34,2.9,3.12,0],[1372061803,3.13,3.15,2.71,2.87,0],[1372148203,2.85,2.91,2.77,2.82,0],[1372234603,2.81,2.95,2.75,2.86,0],[1372321003,2.88,3.03,2.84,3.02,0],[1372407403,3.04,3.04,2.67,2.75,0],[1372493803,2.76,2.93,2.7,2.79,0],[1372580203,2.79,3,2.77,2.98,0],[1372666603,3.01,3.3,2.88,2.95,0],[1372753003,2.95,3.03,2.81,2.83,0],[1372839403,2.85,3.03,2.61,2.62,0],[1372925803,2.68,2.78,2.49,2.73,0],[1373012203,2.71,2.72,2.33,2.43,0],[1373098603,2.42,2.62,2.37,2.52,0],[1373185003,2.46,2.66,2.38,2.66,0],[1373271403,2.71,2.74,2.49,2.61,0],[1373357803,2.58,2.65,2.48,2.61,0],[1373444203,2.61,2.81,2.58,2.81,0],[1373530603,2.84,2.87,2.64,2.73,0],[1373617003,2.72,2.91,2.7,2.79,0],[1373703403,2.81,2.91,2.67,2.9,0],[1373789803,2.93,2.97,2.78,2.91,0],[1373876203,2.87,3.06,2.85,2.98,0],[1373962603,3,3.18,2.95,3.1,0],[1374049003,3.08,3.17,3.06,3.15,0],[1374135403,3.15,3.15,2.76,2.89,0],[1374221803,2.88,3.05,2.8,2.96,0],[1374308203,2.96,3.01,2.86,2.86,0],[1374394603,2.87,2.95,2.81,2.92,0],[1374481003,2.95,2.95,2.86,2.89,0],[1374567403,2.89,3.01,2.88,2.99,0],[1374653803,2.99,2.99,2.88,2.94,0],[1374740203,2.95,3.02,2.92,2.97,0],[1374826603,2.98,2.99,2.83,2.9,0],[1374913003,2.9,2.94,2.84,2.88,0],[1374999403,2.88,3.03,2.84,2.98,0],[1375085803,2.94,3.04,2.94,2.96,0],[1375172203,2.97,3,2.88,2.99,0],[1375258603,3,3.03,2.84,2.87,0],[1375345003,2.87,3.01,2.85,2.91,0],[1375431403,2.94,2.97,2.82,2.84,0],[1375517803,2.84,3.12,2.81,2.96,0],[1375604203,3.01,3.05,2.94,3.01,0],[1375690603,3,3.03,2.82,2.83,0],[1375777003,2.84,2.9,2.79,2.82,0],[1375863403,2.82,2.82,2.7,2.76,0],[1375949803,2.75,2.81,2.67,2.7,0],[1376036203,2.71,2.76,2.66,2.68,0],[1376122603,2.69,2.71,2.56,2.56,0],[1376209003,2.55,2.72,2.53,2.69,0],[1376295403,2.69,2.72,2.58,2.65,0],[1376381803,2.66,2.76,2.62,2.74,0],[1376468203,2.76,2.83,2.69,2.73,0],[1376554603,2.74,2.83,2.69,2.76,0],[1376641003,2.76,2.79,2.7,2.72,0],[1376727403,2.72,2.84,2.69,2.82,0],[1376813803,2.8,2.86,2.77,2.8,0],[1376900203,2.8,2.89,2.74,2.82,0],[1376986603,2.82,2.88,2.76,2.78,0],[1377073003,2.77,2.84,2.59,2.7,0],[1377159403,2.69,2.78,2.59,2.75,0],[1377245803,2.78,2.88,2.67,2.72,0],[1377332203,2.74,2.78,2.67,2.69,0],[1377418603,2.68,2.71,2.52,2.59,0],[1377505003,2.58,2.65,2.56,2.57,0],[1377591403,2.57,2.65,2.49,2.57,0],[1377677803,2.58,2.6,2.51,2.52,0],[1377764203,2.54,2.58,2.52,2.55,0],[1377850603,2.54,2.73,2.51,2.66,0],[1377937003,2.66,2.69,2.55,2.58,0],[1378023403,2.59,2.76,2.54,2.58,0],[1378109803,2.57,2.74,2.54,2.56,0],[1378196203,2.55,2.62,2.49,2.6,0],[1378282603,2.6,3.19,2.6,2.81,0],[1378369003,2.82,2.95,2.71,2.75,0],[1378455403,2.78,2.84,2.65,2.69,0],[1378541803,2.68,2.76,2.67,2.71,0],[1378628203,2.7,2.77,2.67,2.73,0],[1378714603,2.73,2.76,2.65,2.73,0],[1378801003,2.73,2.73,2.62,2.64,0],[1378887403,2.64,2.81,2.61,2.72,0],[1378973803,2.75,2.75,2.66,2.7,0],[1379060203,2.69,2.74,2.6,2.67,0],[1379146603,2.66,2.68,2.52,2.54,0],[1379233003,2.59,2.72,2.55,2.64,0],[1379319403,2.65,2.68,2.6,2.63,0],[1379405803,2.63,2.65,2.48,2.6,0],[1379492203,2.6,2.63,2.54,2.56,0],[1379578603,2.55,2.63,2.55,2.62,0],[1379665003,2.61,2.72,2.46,2.48,0],[1379751403,2.48,2.57,2.47,2.51,0],[1379837803,2.53,2.64,2.49,2.53,0],[1379924203,2.53,2.63,2.46,2.47,0],[1380010603,2.47,2.5,2.42,2.47,0],[1380097003,2.47,2.51,2.37,2.37,0],[1380183403,2.37,2.53,2.37,2.39,0],[1380269803,2.4,2.49,2.36,2.4,0],[1380356203,2.39,2.4,2.23,2.25,0],[1380442603,2.27,2.4,2.25,2.3,0],[1380529003,2.3,2.45,2.23,2.35,0],[1380615403,2.34,2.51,2.33,2.42,0],[1380701803,2.42,2.47,1.62,1.97,0],[1380788203,1.98,2.18,1.92,2.17,0],[1380874603,2.18,2.26,2.18,2.2,0],[1380961003,2.19,2.22,2.12,2.15,0],[1381047403,2.13,2.2,2.12,2.17,0],[1381133803,2.17,2.2,2.08,2.1,0],[1381220203,2.1,2.11,1.89,1.98,0],[1381306603,1.98,2,1.86,1.92,0],[1381393003,1.93,2.38,1.85,2.03,0],[1381479403,2.03,2.22,1.91,2.07,0],[1381565803,2.07,2.14,2.06,2.12,0],[1381652203,2.12,2.19,2.1,2.13,0],[1381738603,2.15,2.17,2.03,2.05,0],[1381825003,2.06,2.08,1.9,1.96,0],[1381911403,1.97,2.04,1.85,1.92,0],[1381997803,1.92,1.96,1.88,1.91,0],[1382084203,1.92,1.94,1.88,1.9,0],[1382170603,1.91,2,1.82,1.88,0],[1382257003,1.87,1.96,1.87,1.93,0],[1382343403,1.93,1.95,1.78,1.82,0],[1382429803,1.82,1.84,1.64,1.7,0],[1382516203,1.7,2.37,1.69,2.05,0],[1382602603,2.06,2.39,1.95,2.27,0],[1382689003,2.29,2.65,2.12,2.18,0],[1382775403,2.16,2.3,2.15,2.21,0],[1382861803,2.2,2.27,2.09,2.13,0],[1382948203,2.13,2.23,2.11,2.18,0],[1383034603,2.17,2.22,2.12,2.13,0],[1383121003,2.13,2.31,2.11,2.29,0],[1383207403,2.28,2.38,2.21,2.36,0],[1383293803,2.34,2.48,2.33,2.45,0],[1383380203,2.46,2.75,2.37,2.7,0],[1383466603,2.72,3.32,2.48,2.88,0],[1383553003,2.9,3.17,2.77,3.08,0],[1383639403,3.08,3.14,2.87,3.04,0],[1383725803,3.04,3.51,3,3.39,0],[1383812203,3.36,4.55,3.35,4.39,0],[1383898603,4.38,4.8,4.35,4.61,0],[1383985003,4.61,4.65,3.8,4.22,0],[1384071403,4.34,4.34,3.25,3.93,0],[1384157803,3.91,4.1,3.7,4,0],[1384244203,4.01,4.09,3.89,3.98,0],[1384330603,4.02,4.3,3.96,4.11,0],[1384417003,4.11,4.39,4.07,4.29,0],[1384503403,4.27,4.42,4.07,4.21,0],[1384589803,4.19,4.42,4.18,4.3,0],[1384676203,4.33,4.4,4.09,4.09,0],[1384762603,4.13,9.89,3.74,9.37,0],[1384849003,9.42,10.27,6.66,8.03,0],[1384935403,7.96,8.21,6,7.98,0],[1385021803,8.01,9.51,7.79,9.35,0],[1385108203,9.36,10.35,8.81,10.13,0],[1385194603,10.12,11.08,10.05,10.61,0],[1385281002,10.59,10.81,9.5,10.41,0],[1385367402,10.32,12.36,10.21,12.27,0],[1385453802,12.38,20.35,11.81,20.35,0],[1385540202,19.91,39.04,19.04,39.04,0],[1385626602,38.99,53.15,36.86,43.39,0],[1385713002,44.37,47.94,28.61,37.74,0],[1385799402,36.94,43.78,35.01,40.47,0],[1385885802,40.57,42.03,27.86,34.74,0],[1385972202,34.47,35.82,27.25,33.18,0],[1386058602,33.35,39.79,31.12,39.79,0],[1386145002,39.32,45.73,37.9,44.73,0],[1386231402,44.53,44.53,31.14,37.75,0],[1386317802,37.46,37.64,29.06,29.84,0],[1386404202,29.74,30.74,20.8,23.29,0],[1386490602,23.18,27.48,21.2,27.27,0],[1386577002,27.21,33.02,26.45,31.57,0],[1386663402,31.5,36.69,31.5,36.29,0],[1386749802,36.29,37.17,28.95,30.98,0],[1386836202,31.23,32.44,29.84,31.59,0],[1386922602,31.65,33.73,29.9,31.2,0],[1387009002,31.45,31.83,29.82,30.38,0],[1387095402,30.46,31.71,28.22,31.28,0],[1387181802,31.39,31.6,23.76,24.64,0],[1387268202,24.43,26.12,19.79,21.97,0],[1387354602,21.85,21.9,9.63,13.39,0],[1387441002,13.43,20.11,13.43,19.91,0],[1387527402,19.85,21.95,16.88,17.57,0],[1387613802,17.31,18.97,16.05,16.73,0],[1387700202,16.6,18.23,16.19,16.86,0],[1387786602,16.74,18.04,16.69,17.89,0],[1387873002,17.81,18.11,17.09,17.64,0],[1387959402,17.65,21.15,17.09,21.15,0],[1388045802,21.65,25.42,21.65,24.76,0],[1388132202,24.81,25.27,22.26,23.27,31112200],[1388218602,23.19,23.22,21.93,22.56,11003700],[1388305002,22.56,24.39,22.2,24.07,11384200],[1388391402,23.89,24.95,23.74,24.38,12439600],[1388477802,24.51,24.6,23.71,24.35,7446870],[1388564202,24.35,25.01,24.31,24.62,8092540],[1388650602,24.7,26.59,24.28,25.76,24848700],[1388737002,25.67,25.93,23.99,24.82,21122000],[1388823402,24.81,25.61,24.18,25.11,12141900],[1388909802,25.04,28,24.8,26.83,29995000],[1388996202,26.91,32.06,26.52,29.22,55258000],[1389082602,29.24,30.49,23.25,23.25,44133600],[1389169002,22.84,25.53,21.81,24.39,45716500],[1389255402,24.49,25.23,23.16,24.43,20669400],[1389341802,24.45,25.11,23.63,24.93,9761000],[1389428202,24.99,27.34,24.75,26.79,24313000],[1389514602,27.05,27.42,24.56,25.09,20433500],[1389601002,25.13,25.13,23.51,24.27,16726300],[1389687402,24.28,24.74,23.78,24.1,7753650],[1389773802,24.1,25.78,23.99,25.22,12136300],[1389860202,25.27,25.54,24.41,24.46,7030480],[1389946602,24.4,24.58,23.19,23.71,10610700],[1390033002,23.81,24.55,23.75,24.55,5190400],[1390119402,24.56,25.44,24.09,25.44,6974650],[1390205802,25.43,25.74,24.9,25.2,6186070],[1390292202,25.2,25.58,24.66,24.73,4743190],[1390378602,24.85,24.89,23.16,23.65,10957200],[1390465002,23.65,23.96,22.24,22.38,9875320],[1390551402,22.3,22.3,19.56,20.72,24376400],[1390637802,20.7,23.65,20.39,23.08,11953200],[1390724202,23.2,25.08,22.54,24.12,12199200],[1390810602,24.13,24.55,19.66,20.02,16380200],[1390897002,20.12,22.68,20.05,21.55,15500400],[1390983402,21.42,22.34,21.42,21.92,6053630],[1391069802,21.91,22.09,21.01,21.69,8373710],[1391156202,21.65,22.13,21.49,22.13,2952510],[1391242602,22.1,23.38,22.08,22.47,6694190],[1391329002,22.5,23.01,22.17,22.4,3546110],[1391415402,22.37,22.52,21.6,21.91,3524210],[1391501802,21.9,21.97,21.35,21.46,4879620],[1391588202,21.53,21.79,20.78,20.78,4936760],[1391674602,20.86,20.89,19.82,19.91,7828450],[1391761002,19.9,19.9,17.7,18.54,16757700],[1391847402,18.53,18.98,17.8,18.08,6965790],[1391933802,18.02,18.83,17.53,18.22,5744230],[1392020202,18.3,18.69,14.13,17.74,27097100],[1392106602,17.76,18.69,16.77,17.46,16089200],[1392193002,17.41,17.47,16.75,16.95,5629570],[1392279402,16.93,17.12,15.26,15.29,10353300],[1392365802,15.37,17.05,13.31,16.41,24859900],[1392452202,16.45,16.5,15.76,16.17,3971300],[1392538602,16.09,16.55,14.53,15.2,7650140],[1392625002,15.14,16.26,15.02,15.49,5834890],[1392711402,15.47,15.94,15.38,15.62,2986580],[1392797802,15.56,15.84,15.49,15.73,2741110],[1392884202,15.7,15.8,13.92,13.98,9196220],[1392970602,13.98,14.36,13.18,13.89,7258070],[1393057002,13.92,15.22,13.67,14.94,6373580],[1393143402,14.98,16.16,14.78,15.49,8169300],[1393229802,15.42,15.46,14.31,14.55,7749270],[1393316202,14.5,14.5,11.41,13.82,23785700],[1393402602,13.8,14.9,13.69,14.23,11189500],[1393489002,14.26,14.53,13.89,14.29,3859700],[1393575402,14.29,14.29,13.07,13.23,6549690],[1393661802,13.23,13.82,13.04,13.65,3267220],[1393748202,13.66,13.71,12.72,12.74,3812480],[1393834602,12.78,14.46,12.23,14.27,17573800],[1393921002,14.29,18.55,14.15,17.07,47109100],[1394007402,16.99,17.29,15.7,16.34,11390300],[1394093802,16.38,16.91,16.09,16.46,8044810],[1394180202,16.48,16.59,15.6,15.85,6222120],[1394266602,15.86,16.1,15.16,15.41,5923750],[1394353002,15.41,16.37,15.17,16,6666580],[1394439402,15.98,16.52,15.77,16.01,5340680],[1394525802,16.01,16.23,15.85,16.14,3714800],[1394612202,16.1,17.24,16.1,17.18,12417500],[1394698602,17.16,17.19,16.89,17.02,4116820],[1394785002,17,17.06,16.48,16.59,4006980],[1394871402,16.6,17,16.56,16.9,3080560],[1394957802,16.89,17.5,16.86,17.35,5627180],[1395044202,17.35,17.51,17.07,17.31,6764140],[1395130602,17.29,19.83,17.11,19.42,28101700],[1395217002,19.45,20.98,17.23,17.24,35045000],[1395303402,17.17,17.17,15.76,16.47,15946500],[1395389802,16.4,17.07,14.95,15.7,18958100],[1395476202,15.64,15.84,15.23,15.71,6305450],[1395562602,15.71,15.75,15.32,15.36,2493740],[1395649002,15.3,16.19,14.88,16.19,8181220],[1395735402,16.23,16.39,15.82,16.3,6448800],[1395821802,16.29,16.81,16.14,16.27,7946950],[1395908202,16.28,16.28,12.48,12.48,25956800],[1395994602,12.66,14.73,12.39,13.74,20549800],[1396081002,13.91,13.95,13.45,13.45,3442020],[1396167402,13.45,13.55,12.64,13.14,10933600],[1396253802,13.15,13.62,12.59,12.75,7248790],[1396340202,12.77,13.67,12.76,13.13,7346120],[1396426602,13.09,13.37,10.94,11.29,14966900],[1396513002,11.26,11.26,10.29,11.05,10985500],[1396599402,11.07,11.39,10.72,11.02,5857970],[1396685802,11,11.24,10.86,11.19,3023900],[1396772202,11.18,11.9,11.09,11.64,5093420],[1396858602,11.66,11.93,11.26,11.26,3903230],[1396945002,11.21,11.65,11.11,11.36,3435810],[1397031402,11.38,11.51,11.15,11.19,2084940],[1397117802,11.19,11.28,8.13,8.46,15032300],[1397204202,8.42,11.37,8.18,10.95,18745900],[1397290602,10.9,11.56,10.59,10.66,7740060],[1397377002,10.66,10.96,9.68,10.31,6250360],[1397463402,10.39,11.69,10.01,11.52,11481300],[1397549802,11.46,13.44,11.31,13.25,15088900],[1397636202,13.3,14.22,12.69,13.37,17352400],[1397722602,13.42,13.74,12.22,12.52,10919300],[1397809002,12.46,12.64,11.68,12.06,8631860],[1397895402,12.05,12.89,11.64,12.82,6728010],[1397981802,12.85,13.12,12.43,12.62,6195390],[1398068202,12.56,12.93,12.35,12.5,3872040],[1398154602,12.5,12.61,12.05,12.07,2969980],[1398241002,12.04,12.21,11.98,12.13,2381190],[1398327402,12.14,12.63,11.85,12.55,4714780],[1398413802,12.54,12.55,10.47,10.79,13003700],[1398500202,10.81,10.85,10.39,10.57,3156250],[1398586602,10.56,10.65,9.88,9.92,3349260]]