stockdata.js

var mockData = {
  'SH000001': {
    'INFO': ['上证指数', 0, 2, 1, 318016, 349818, 286214],
    'NOW': [1523602898, 319204, 319790, 315551, 315905, 127552310, 163651751936, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0, 0],
    'MIN': [
      [0, 319204, 319679, 319204, 319596, 4157980, 5113505984],
      [1, 319579, 319579, 319270, 319270, 5555311, 6959473584],
      [2, 319217, 319253, 319134, 319253, 6901763, 8715969280],
      [3, 319390, 319747, 319390, 319676, 8343230, 10677594624],
      [4, 319769, 319790, 319748, 319748, 9502543, 12232375808],
      [5, 319695, 319699, 319680, 319680, 10705258, 13820869376],
      [6, 319583, 319583, 319378, 319378, 11982628, 15498397696],
      [7, 319305, 319305, 319240, 319240, 12797134, 16584801280],
      [8, 319221, 319221, 319070, 319135, 13863934, 17998308608],
      [9, 319095, 319111, 319032, 319053, 15099006, 19606915328],
      [10, 319103, 319103, 318991, 319076, 15845305, 20642321152],
      [11, 319008, 319008, 318855, 318871, 16858928, 21999100416],
      [12, 318790, 318790, 318706, 318732, 17379301, 22677049856],
      [13, 318649, 318811, 318621, 318811, 18299562, 23945209600],
      [14, 318834, 318911, 318819, 318911, 19325766, 25395022336],
      [15, 318819, 318890, 318819, 318886, 20134484, 26479307520],
      [16, 318909, 318928, 318826, 318928, 20896006, 27490188544],
      [17, 318834, 318851, 318745, 318745, 21592134, 28400539392],
      [18, 318773, 318790, 318720, 318720, 22348770, 29440081664],
      [19, 318690, 318690, 318599, 318599, 23222481, 30550777344],
      [20, 318616, 318786, 318581, 318782, 24135602, 31755103744],
      [21, 318838, 318878, 318838, 318878, 24917941, 32761440256],
      [22, 318903, 318920, 318895, 318917, 25699735, 33753214720],
      [23, 319003, 319033, 319003, 319003, 26657285, 34935971584],
      [24, 319021, 319053, 319021, 319049, 27458336, 35953896960],
      [25, 318947, 318975, 318943, 318943, 28122898, 36813539584],
      [26, 318885, 318894, 318869, 318894, 28677891, 37544307200],
      [27, 318863, 318863, 318753, 318753, 29440644, 38585956096],
      [28, 318728, 318748, 318678, 318748, 30174345, 39543393024],
      [29, 318702, 318702, 318661, 318680, 30790196, 40354692608],
      [30, 318635, 318656, 318572, 318656, 31415368, 41147499264],
      [31, 318676, 318862, 318660, 318862, 32414271, 42395615232],
      [32, 318883, 318973, 318867, 318973, 33074130, 43212871680],
      [33, 318967, 319073, 318967, 319022, 33872428, 44185675264],
      [34, 319007, 319026, 319007, 319016, 34407689, 44900107008],
      [35, 319096, 319117, 319055, 319074, 35233442, 45875032064],
      [36, 319095, 319121, 319052, 319052, 35883759, 46697819136],
      [37, 319093, 319093, 319066, 319066, 36500700, 47492616704],
      [38, 319054, 319089, 319054, 319057, 36888151, 48005058304],
      [39, 319073, 319073, 319003, 319003, 37494989, 48807580160],
      [40, 318989, 318989, 318948, 318980, 37972142, 49465906176],
      [41, 318950, 318950, 318787, 318787, 38493383, 50146892800],
      [42, 318733, 318772, 318733, 318772, 39082762, 50920185088],
      [43, 318781, 318782, 318746, 318746, 39629783, 51640458496],
      [44, 318775, 318775, 318742, 318765, 40014597, 52130875136],
      [45, 318762, 318762, 318681, 318681, 40553353, 52843929088],
      [46, 318702, 318702, 318610, 318633, 41099153, 53550838016],
      [47, 318580, 318589, 318506, 318540, 41643703, 54238227968],
      [48, 318513, 318536, 318494, 318522, 42000091, 54682125568],
      [49, 318494, 318494, 318389, 318433, 42626021, 55469327360],
      [50, 318417, 318417, 318355, 318391, 43104848, 56130064128],
      [51, 318391, 318485, 318391, 318485, 43570839, 56734578688],
      [52, 318507, 318507, 318434, 318434, 44080763, 57398785024],
      [53, 318475, 318490, 318394, 318394, 44486389, 57935155968],
      [54, 318415, 318415, 318329, 318394, 44908348, 58468539136],
      [55, 318284, 318284, 318138, 318138, 45421465, 59135656448],
      [56, 318110, 318110, 317983, 317983, 45913279, 59806056192],
      [57, 318024, 318024, 317886, 317886, 46599857, 60572142336],
      [58, 317926, 317926, 317872, 317887, 47171442, 61304096768],
      [59, 317922, 317957, 317882, 317882, 47610289, 61887420416],
      [60, 317885, 317885, 317744, 317757, 48107863, 62489541120],
      [61, 317812, 317812, 317684, 317716, 48623042, 63115279872],
      [62, 317707, 317707, 317669, 317707, 49116090, 63757035264],
      [63, 317748, 317750, 317658, 317702, 49473414, 64246480128],
      [64, 317736, 317736, 317682, 317715, 49942150, 64840254464],
      [65, 317740, 317776, 317740, 317775, 50358461, 65379301632],
      [66, 317815, 317872, 317815, 317871, 50751971, 65935149312],
      [67, 317935, 317935, 317912, 317921, 51200580, 66491896320],
      [68, 317951, 317951, 317916, 317946, 51461718, 66831381760],
      [69, 317962, 318011, 317961, 317979, 51878186, 67378893312],
      [70, 317977, 317977, 317925, 317936, 52202222, 67812449536],
      [71, 317894, 317894, 317872, 317875, 52564455, 68311526400],
      [72, 317876, 317890, 317851, 317851, 52836808, 68687070720],
      [73, 317783, 317870, 317783, 317870, 53273125, 69301867008],
      [74, 317916, 317955, 317899, 317955, 53610519, 69782409728],
      [75, 317906, 317946, 317906, 317922, 53988434, 70278519552],
      [76, 317894, 317906, 317889, 317889, 54345056, 70747058176],
      [77, 317902, 317902, 317809, 317809, 54698543, 71224656128],
      [78, 317824, 317824, 317771, 317780, 55011196, 71661051648],
      [79, 317757, 317805, 317717, 317717, 55324100, 72073317888],
      [80, 317736, 317736, 317652, 317666, 55680701, 72579870464],
      [81, 317678, 317721, 317637, 317674, 55927060, 72950684928],
      [82, 317651, 317651, 317576, 317577, 56302321, 73435774464],
      [83, 317553, 317553, 317487, 317487, 56692795, 73973294592],
      [84, 317422, 317422, 317351, 317376, 57247805, 74619884544],
      [85, 317378, 317378, 317233, 317262, 57651674, 75158517504],
      [86, 317283, 317283, 317209, 317243, 57998282, 75629192192],
      [87, 317353, 317421, 317341, 317421, 58540429, 76360381952],
      [88, 317402, 317402, 317360, 317360, 58893835, 76799585536],
      [89, 317410, 317427, 317371, 317418, 59221758, 77230642176],
      [90, 317449, 317459, 317449, 317451, 59545808, 77647618816],
      [91, 317459, 317507, 317459, 317507, 59835416, 78025494784],
      [92, 317517, 317551, 317507, 317551, 60124884, 78414755840],
      [93, 317517, 317544, 317478, 317478, 60408258, 78802498560],
      [94, 317470, 317565, 317470, 317565, 60664369, 79151992320],
      [95, 317565, 317565, 317476, 317515, 60981876, 79578807552],
      [96, 317475, 317525, 317438, 317438, 61290510, 80003448576],
      [97, 317426, 317426, 317331, 317361, 61572301, 80380484352],
      [98, 317328, 317328, 317199, 317220, 61998725, 80987184640],
      [99, 317169, 317169, 317103, 317134, 62401384, 81511271168],
      [100, 317096, 317096, 317006, 317036, 62785316, 82035083264],
      [101, 317066, 317075, 316986, 317018, 63196211, 82648356096],
      [102, 317098, 317098, 317039, 317092, 63494621, 83063448832],
      [103, 317071, 317114, 317071, 317079, 63767827, 83451133696],
      [104, 317085, 317085, 317053, 317053, 64094849, 83873645568],
      [105, 317059, 317059, 316973, 317043, 64417037, 84280963584],
      [106, 316988, 316988, 316826, 316847, 64936885, 84968830720],
      [107, 316800, 316800, 316732, 316745, 65423848, 85612225536],
      [108, 316717, 316733, 316640, 316703, 65861539, 86171534080],
      [109, 316622, 316637, 316581, 316600, 66567195, 87051067392],
      [110, 316620, 316620, 316425, 316439, 67157986, 87781604352],
      [111, 316463, 316476, 316350, 316372, 67714767, 88489657344],
      [112, 316431, 316431, 316313, 316315, 68221775, 89083974912],
      [113, 316427, 316443, 316304, 316366, 68657996, 89657277440],
      [114, 316419, 316503, 316419, 316503, 69061367, 90246191360],
      [115, 316588, 316603, 316580, 316591, 69456542, 90763489792],
      [116, 316623, 316623, 316568, 316598, 69808703, 91220950016],
      [117, 316557, 316630, 316557, 316596, 70106666, 91614648832],
      [118, 316674, 316735, 316674, 316735, 70435091, 92024337664],
      [119, 316704, 316789, 316675, 316789, 70755083, 92422128640],
      [120, 316808, 316932, 316808, 316907, 71506509, 93280504320],
      [121, 316930, 316940, 316813, 316813, 71735990, 93600719360],
      [122, 316861, 316866, 316811, 316811, 71949301, 93885868032],
      [123, 316838, 316838, 316782, 316782, 72182980, 94200058624],
      [124, 316763, 316804, 316687, 316687, 72519126, 94587314944],
      [125, 316738, 316798, 316728, 316798, 72699567, 94838803712],
      [126, 316893, 316980, 316893, 316933, 73067802, 95338244608],
      [127, 316993, 316993, 316975, 316991, 73346579, 95723663616],
      [128, 317046, 317056, 317022, 317056, 73661959, 96161074688],
      [129, 317114, 317188, 317114, 317188, 73962760, 96571880448],
      [130, 317119, 317184, 317119, 317166, 74238331, 96919258624],
      [131, 317134, 317218, 317134, 317156, 74577595, 97371411456],
      [132, 317230, 317255, 317175, 317194, 74845437, 97728198400],
      [133, 317206, 317241, 317206, 317227, 75197510, 98184888832],
      [134, 317212, 317303, 317199, 317303, 75531556, 98626846208],
      [135, 317355, 317355, 317292, 317332, 75869102, 99089894144],
      [136, 317345, 317345, 317314, 317318, 76090476, 99387590656],
      [137, 317315, 317378, 317257, 317364, 76474603, 99930973184],
      [138, 317311, 317324, 317255, 317255, 76862346, 100479296512],
      [139, 317250, 317250, 317180, 317180, 77198782, 100944061696],
      [140, 317151, 317170, 317134, 317170, 77475617, 101315510272],
      [141, 317111, 317111, 317054, 317072, 77830254, 101797246720],
      [142, 317057, 317057, 316993, 316993, 78195848, 102271301376],
      [143, 317018, 317021, 316954, 316954, 78554363, 102767446272],
      [144, 316963, 316963, 316921, 316935, 78879307, 103218735872],
      [145, 316867, 316888, 316867, 316869, 79227035, 103664766208],
      [146, 316840, 316851, 316834, 316834, 79610811, 104143529472],
      [147, 316843, 316860, 316807, 316860, 80038139, 104681426944],
      [148, 317029, 317029, 317000, 317000, 80563003, 105316381440],
      [149, 317000, 317115, 317000, 317075, 81030384, 105863581952],
      [150, 317077, 317090, 317077, 317090, 81472506, 106366083840],
      [151, 317084, 317140, 317084, 317140, 81989968, 106958867456],
      [152, 317120, 317188, 317120, 317188, 82402124, 107393129984],
      [153, 317146, 317216, 317146, 317216, 82888143, 107976383488],
      [154, 317269, 317292, 317269, 317292, 83335849, 108496108288],
      [155, 317321, 317356, 317303, 317347, 83721999, 108966070272],
      [156, 317351, 317402, 317333, 317398, 84225732, 109540284672],
      [157, 317416, 317571, 317416, 317571, 84707627, 110129312512],
      [158, 317720, 317720, 317664, 317696, 85484783, 111048161024],
      [159, 317703, 317765, 317703, 317765, 85912030, 111621964800],
      [160, 317795, 317795, 317710, 317710, 86320670, 112120377088],
      [161, 317703, 317703, 317644, 317644, 86783454, 112666833408],
      [162, 317717, 317717, 317639, 317665, 87296969, 113278345984],
      [163, 317645, 317645, 317622, 317622, 87597129, 113637274368],
      [164, 317623, 317623, 317581, 317581, 87938746, 114068449024],
      [165, 317552, 317614, 317550, 317584, 88306339, 114520240128],
      [166, 317541, 317575, 317513, 317575, 88752867, 115067497216],
      [167, 317557, 317580, 317557, 317567, 89043766, 115449710336],
      [168, 317623, 317623, 317550, 317550, 89511819, 116042747648],
      [169, 317562, 317562, 317496, 317501, 89966248, 116642564352],
      [170, 317418, 317458, 317371, 317371, 90318089, 117070434304],
      [171, 317426, 317426, 317343, 317343, 90741470, 117566382080],
      [172, 317367, 317369, 317255, 317291, 91180659, 118130332672],
      [173, 317230, 317244, 317227, 317227, 91477668, 118524884224],
      [174, 317281, 317281, 317174, 317247, 91891370, 119060993280],
      [175, 317212, 317232, 317173, 317173, 92210562, 119470942720],
      [176, 317215, 317215, 317096, 317096, 92513142, 119887082496],
      [177, 317107, 317126, 317017, 317126, 93012873, 120528282368],
      [178, 317061, 317071, 316950, 317028, 93395529, 121011482880],
      [179, 316934, 316974, 316934, 316974, 93662452, 121347133184],
      [180, 316973, 316995, 316895, 316895, 94091182, 121890984704],
      [181, 316959, 316979, 316948, 316979, 94469826, 122379380480],
      [182, 316993, 317002, 316987, 317002, 94711485, 122696475904],
      [183, 317064, 317096, 317034, 317096, 95123139, 123210986752],
      [184, 317143, 317143, 317073, 317099, 95444365, 123624871168],
      [185, 317123, 317157, 317080, 317102, 95764293, 124050076416],
      [186, 317128, 317131, 317064, 317131, 96118399, 124510343936],
      [187, 317133, 317180, 317074, 317074, 96484443, 124997985536],
      [188, 317073, 317092, 317061, 317068, 96767039, 125369743616],
      [189, 317025, 317070, 316946, 316946, 97236982, 125971254784],
      [190, 316961, 316961, 316878, 316878, 97682550, 126542939136],
      [191, 316885, 316885, 316805, 316822, 98028429, 126998495232],
      [192, 316775, 316775, 316735, 316735, 98506843, 127667472896],
      [193, 316708, 316926, 316708, 316926, 98991931, 128269951232],
      [194, 316970, 316970, 316878, 316878, 99376939, 128766428672],
      [195, 316940, 316952, 316903, 316903, 99747081, 129251029504],
      [196, 316901, 316901, 316863, 316867, 100094191, 129692246784],
      [197, 316851, 316888, 316842, 316842, 100411703, 130104934400],
      [198, 316817, 316832, 316764, 316832, 100712225, 130491760128],
      [199, 316789, 316789, 316694, 316694, 101136277, 131076937216],
      [200, 316591, 316619, 316455, 316455, 101674106, 131784763136],
      [201, 316450, 316450, 316260, 316312, 102293068, 132554823424],
      [202, 316236, 316248, 316145, 316215, 103039601, 133517798912],
      [203, 316222, 316248, 316207, 316220, 103686804, 134304036608],
      [204, 316179, 316179, 316072, 316109, 104173677, 134834680576],
      [205, 316117, 316186, 316117, 316141, 104733758, 135575097088],
      [206, 316206, 316225, 316182, 316182, 105152224, 136109146880],
      [207, 316189, 316235, 316189, 316235, 105513335, 136551723008],
      [208, 316089, 316167, 316069, 316152, 106184796, 137390064384],
      [209, 316109, 316109, 315996, 316007, 106628396, 137938419712],
      [210, 315853, 315853, 315670, 315670, 107345889, 138860355584],
      [211, 315666, 315666, 315574, 315654, 108300593, 140004220928],
      [212, 315596, 315704, 315568, 315704, 108896685, 140712259584],
      [213, 315718, 315772, 315718, 315772, 109430967, 141365739520],
      [214, 315747, 315747, 315571, 315571, 110008582, 142067097600],
      [215, 315698, 315698, 315591, 315622, 110662637, 142816149504],
      [216, 315647, 315687, 315647, 315669, 111197959, 143442300928],
      [217, 315724, 315724, 315663, 315710, 111740162, 144080007168],
      [218, 315617, 315635, 315551, 315635, 112350821, 144808075264],
      [219, 315636, 315672, 315598, 315651, 112819317, 145375424512],
      [220, 315704, 315777, 315704, 315777, 113336164, 146040913920],
      [221, 315796, 315856, 315796, 315856, 113872509, 146750869504],
      [222, 315911, 316007, 315911, 316007, 114470077, 147502333952],
      [223, 316053, 316115, 316011, 316086, 114992503, 148141981696],
      [224, 316124, 316151, 316119, 316119, 115327061, 148580405248],
      [225, 316185, 316206, 316101, 316206, 116039831, 149475905536],
      [226, 316160, 316160, 316122, 316122, 116496166, 150024605696],
      [227, 316173, 316173, 316106, 316125, 117023590, 150687277056],
      [228, 316159, 316159, 316121, 316146, 117679495, 151485947904],
      [229, 316211, 316211, 316096, 316167, 118267614, 152235569152],
      [230, 316142, 316204, 316073, 316073, 118940118, 153094287360],
      [231, 316146, 316146, 316010, 316074, 119572482, 153893404672],
      [232, 316064, 316064, 316001, 316001, 120302412, 154823761920],
      [233, 315952, 315977, 315934, 315947, 121193656, 155922157568],
      [234, 315928, 315937, 315889, 315937, 121905155, 156810551296],
      [235, 315973, 315991, 315927, 315991, 122972144, 158156980224],
      [236, 316013, 316015, 315969, 315969, 123864699, 159263895552],
      [237, 315994, 316004, 315906, 315960, 124931639, 160563204096],
      [238, 315975, 316003, 315965, 316003, 126069332, 161874796544],
      [239, 316038, 316038, 315849, 315905, 127552310, 163651751936]
    ],
    'DAY5': [
      [1523237460, 312978, 4639586],
      [1523237520, 313153, 1490788],
      [1523237580, 313454, 1274708],
      [1523237640, 313884, 1977953],
      [1523237700, 313779, 1436623],
      [1523237760, 313588, 1480289],
      [1523237820, 313309, 1124511],
      [1523237880, 312999, 1324783],
      [1523237940, 312554, 1630770],
      [1523238000, 312313, 1483009],
      [1523238060, 311889, 1032175],
      [1523238120, 311374, 1723434],
      [1523238180, 311360, 1724114],
      [1523238240, 311558, 1854452],
      [1523238300, 311588, 1362894],
      [1523238360, 311547, 1185840],
      [1523238420, 311232, 1121167],
      [1523238480, 311419, 2181001],
      [1523238540, 312140, 1870405],
      [1523238600, 312472, 1060113],
      [1523238660, 312839, 1326657],
      [1523238720, 312814, 1371680],
      [1523238780, 312721, 840041],
      [1523238840, 312746, 741097],
      [1523238900, 312614, 943662],
      [1523238960, 312567, 902471],
      [1523239020, 312652, 603712],
      [1523239080, 312700, 638705],
      [1523239140, 313047, 1018113],
      [1523239200, 313088, 772218],
      [1523239260, 313128, 707385],
      [1523239320, 313161, 707563],
      [1523239380, 312980, 657307],
      [1523239440, 312889, 738493],
      [1523239500, 312824, 534150],
      [1523239560, 312703, 615105],
      [1523239620, 312570, 556831],
      [1523239680, 312506, 632879],
      [1523239740, 312497, 463583],
      [1523239800, 312622, 442388],
      [1523239860, 312646, 546888],
      [1523239920, 312815, 553892],
      [1523239980, 312888, 488816],
      [1523240040, 312892, 524492],
      [1523240100, 312940, 456302],
      [1523240160, 312864, 608940],
      [1523240220, 312821, 505364],
      [1523240280, 312770, 498125],
      [1523240340, 312686, 465890],
      [1523240400, 312671, 407667],
      [1523240460, 312611, 474452],
      [1523240520, 312413, 582221],
      [1523240580, 312294, 488260],
      [1523240640, 312221, 504374],
      [1523240700, 312222, 513319],
      [1523240760, 312174, 491486],
      [1523240820, 312229, 391764],
      [1523240880, 312171, 409184],
      [1523240940, 312206, 422308],
      [1523241000, 312268, 360342],
      [1523241060, 312223, 365816],
      [1523241120, 312252, 514721],
      [1523241180, 312335, 422959],
      [1523241240, 312507, 571785],
      [1523241300, 312728, 478422],
      [1523241360, 312788, 553835],
      [1523241420, 312762, 407790],
      [1523241480, 312726, 335767],
      [1523241540, 312700, 407612],
      [1523241600, 312689, 345264],
      [1523241660, 312624, 341542],
      [1523241720, 312718, 354986],
      [1523241780, 312650, 59072],
      [1523241840, 312643, 572979],
      [1523241900, 312639, 393698],
      [1523241960, 312570, 368457],
      [1523242020, 312563, 190092],
      [1523242080, 312608, 565287],
      [1523242140, 312596, 316834],
      [1523242200, 312673, 469239],
      [1523242260, 312714, 339076],
      [1523242320, 312825, 367237],
      [1523242380, 312860, 370154],
      [1523242440, 312899, 319347],
      [1523242500, 312912, 443556],
      [1523242560, 312974, 360004],
      [1523242620, 313054, 371102],
      [1523242680, 313148, 478887],
      [1523242740, 313209, 318770],
      [1523242800, 313296, 437256],
      [1523242860, 313659, 804629],
      [1523242920, 313803, 824476],
      [1523242980, 313771, 599298],
      [1523243040, 313739, 497169],
      [1523243100, 313753, 406479],
      [1523243160, 313735, 441423],
      [1523243220, 313744, 301889],
      [1523243280, 313537, 398890],
      [1523243340, 313480, 379094],
      [1523243400, 313498, 381106],
      [1523243460, 313536, 178982],
      [1523243520, 313658, 433030],
      [1523243580, 313666, 284238],
      [1523243640, 313630, 224070],
      [1523243700, 313528, 384653],
      [1523243760, 313509, 211430],
      [1523243820, 313771, 445453],
      [1523243880, 313838, 322917],
      [1523243940, 313869, 348948],
      [1523244000, 313928, 469690],
      [1523244060, 313890, 269105],
      [1523244120, 313872, 279825],
      [1523244180, 313922, 386725],
      [1523244240, 314047, 532398],
      [1523244300, 314146, 422414],
      [1523244360, 314142, 461678],
      [1523244420, 314221, 450426],
      [1523244480, 314210, 462192],
      [1523244540, 314236, 437764],
      [1523244600, 314258, 463871],
      [1523250060, 314578, 1280413],
      [1523250120, 314524, 433102],
      [1523250180, 314518, 380719],
      [1523250240, 314509, 371390],
      [1523250300, 314501, 319157],
      [1523250360, 314533, 402628],
      [1523250420, 314460, 421436],
      [1523250480, 314555, 342370],
      [1523250540, 314535, 295596],
      [1523250600, 314476, 447490],
      [1523250660, 314419, 347525],
      [1523250720, 314496, 317700],
      [1523250780, 314481, 478585],
      [1523250840, 314478, 332383],
      [1523250900, 314464, 358235],
      [1523250960, 314480, 403959],
      [1523251020, 314484, 404254],
      [1523251080, 314433, 411039],
      [1523251140, 314294, 347888],
      [1523251200, 314290, 461459],
      [1523251260, 314160, 223246],
      [1523251320, 314172, 415158],
      [1523251380, 314175, 423379],
      [1523251440, 314187, 344487],
      [1523251500, 314121, 228684],
      [1523251560, 314143, 530349],
      [1523251620, 314059, 291450],
      [1523251680, 314003, 338769],
      [1523251740, 313992, 433251],
      [1523251800, 313939, 204114],
      [1523251860, 313882, 500547],
      [1523251920, 313872, 297951],
      [1523251980, 313860, 336645],
      [1523252040, 313927, 425262],
      [1523252100, 313942, 295049],
      [1523252160, 313977, 338934],
      [1523252220, 313981, 375303],
      [1523252280, 313962, 386298],
      [1523252340, 313966, 384938],
      [1523252400, 313878, 322941],
      [1523252460, 313857, 238691],
      [1523252520, 313862, 401699],
      [1523252580, 313772, 337741],
      [1523252640, 313704, 497429],
      [1523252700, 313591, 383008],
      [1523252760, 313511, 469819],
      [1523252820, 313544, 524115],
      [1523252880, 313534, 541345],
      [1523252940, 313551, 483883],
      [1523253000, 313509, 379719],
      [1523253060, 313503, 454578],
      [1523253120, 313463, 305260],
      [1523253180, 313399, 367296],
      [1523253240, 313394, 341136],
      [1523253300, 313389, 476203],
      [1523253360, 313444, 333175],
      [1523253420, 313390, 296202],
      [1523253480, 313406, 287400],
      [1523253540, 313380, 434355],
      [1523253600, 313386, 373553],
      [1523253660, 313417, 352220],
      [1523253720, 313370, 361275],
      [1523253780, 313731, 548185],
      [1523253840, 313707, 425903],
      [1523253900, 313729, 530629],
      [1523253960, 313754, 408193],
      [1523254020, 313797, 439400],
      [1523254080, 313733, 311976],
      [1523254140, 313679, 397384],
      [1523254200, 313700, 403233],
      [1523254260, 313728, 357779],
      [1523254320, 313808, 521779],
      [1523254380, 313732, 345912],
      [1523254440, 313746, 383938],
      [1523254500, 313660, 522271],
      [1523254560, 313618, 279019],
      [1523254620, 313585, 360232],
      [1523254680, 313557, 508731],
      [1523254740, 313742, 365211],
      [1523254800, 313791, 554152],
      [1523254860, 313849, 414137],
      [1523254920, 313772, 332718],
      [1523254980, 313791, 468682],
      [1523255040, 313701, 437612],
      [1523255100, 313401, 550890],
      [1523255160, 313381, 433078],
      [1523255220, 313355, 551413],
      [1523255280, 313348, 490162],
      [1523255340, 313345, 448188],
      [1523255400, 313342, 387690],
      [1523255460, 313414, 398383],
      [1523255520, 313403, 423036],
      [1523255580, 313356, 432752],
      [1523255640, 313315, 493641],
      [1523255700, 313298, 421334],
      [1523255760, 313220, 624446],
      [1523255820, 313142, 642600],
      [1523255880, 313037, 493630],
      [1523255940, 313045, 607074],
      [1523256000, 313010, 486674],
      [1523256060, 312962, 591884],
      [1523256120, 312903, 559583],
      [1523256180, 312866, 801451],
      [1523256240, 312850, 572163],
      [1523256300, 312922, 548964],
      [1523256360, 312932, 636734],
      [1523256420, 312968, 479054],
      [1523256480, 313140, 758165],
      [1523256540, 313170, 637504],
      [1523256600, 313283, 601793],
      [1523256660, 313331, 832203],
      [1523256720, 313322, 774565],
      [1523256780, 313410, 789649],
      [1523256840, 313480, 623330],
      [1523256900, 313510, 1023344],
      [1523256960, 313586, 940677],
      [1523257020, 313648, 967750],
      [1523257080, 313712, 741261],
      [1523257140, 313758, 719256],
      [1523257200, 313829, 2280490],
      [1523323860, 314641, 3613087],
      [1523323920, 314196, 2053798],
      [1523323980, 314117, 1309673],
      [1523324040, 314442, 1498264],
      [1523324100, 314223, 1406895],
      [1523324160, 314491, 1357914],
      [1523324220, 314496, 1415984],
      [1523324280, 314399, 1258312],
      [1523324340, 314428, 926789],
      [1523324400, 314205, 1621040],
      [1523324460, 314114, 1241551],
      [1523324520, 314137, 1101823],
      [1523324580, 314112, 1098562],
      [1523324640, 314537, 1298399],
      [1523324700, 314745, 1162991],
      [1523324760, 314997, 1259391],
      [1523324820, 315007, 1166657],
      [1523324880, 314971, 1119569],
      [1523324940, 315144, 1207187],
      [1523325000, 315277, 1241445],
      [1523325060, 315201, 1908281],
      [1523325120, 315209, 1378640],
      [1523325180, 315168, 1263391],
      [1523325240, 315142, 1092665],
      [1523325300, 315307, 1402839],
      [1523325360, 315346, 1226818],
      [1523325420, 315109, 1362315],
      [1523325480, 314919, 1181689],
      [1523325540, 314798, 1185588],
      [1523325600, 314653, 1096956],
      [1523325660, 314619, 835105],
      [1523325720, 314513, 984797],
      [1523325780, 314521, 559902],
      [1523325840, 314647, 1048261],
      [1523325900, 314710, 628191],
      [1523325960, 314532, 926573],
      [1523326020, 314545, 475026],
      [1523326080, 314417, 898538],
      [1523326140, 314475, 685949],
      [1523326200, 314614, 651295],
      [1523326260, 314577, 705784],
      [1523326320, 314474, 597301],
      [1523326380, 314632, 655833],
      [1523326440, 314682, 597511],
      [1523326500, 314772, 908912],
      [1523326560, 314845, 650488],
      [1523326620, 314869, 888792],
      [1523326680, 314930, 714994],
      [1523326740, 314966, 565131],
      [1523326800, 314796, 986546],
      [1523326860, 314646, 914509],
      [1523326920, 314633, 697172],
      [1523326980, 314669, 897983],
      [1523327040, 314602, 731634],
      [1523327100, 314598, 640622],
      [1523327160, 314687, 497269],
      [1523327220, 314645, 834509],
      [1523327280, 314588, 604064],
      [1523327340, 314681, 847704],
      [1523327400, 314896, 747848],
      [1523327460, 315218, 836707],
      [1523327520, 315330, 720547],
      [1523327580, 315407, 665514],
      [1523327640, 315548, 1163729],
      [1523327700, 315603, 803091],
      [1523327760, 315625, 626575],
      [1523327820, 315701, 643687],
      [1523327880, 315658, 454674],
      [1523327940, 315503, 790938],
      [1523328000, 315443, 446513],
      [1523328060, 315399, 605536],
      [1523328120, 315361, 398784],
      [1523328180, 315414, 641224],
      [1523328240, 315504, 314556],
      [1523328300, 315589, 702552],
      [1523328360, 315620, 592366],
      [1523328420, 315700, 592963],
      [1523328480, 315780, 431548],
      [1523328540, 315952, 675902],
      [1523328600, 315914, 615922],
      [1523328660, 316127, 637877],
      [1523328720, 316214, 850325],
      [1523328780, 316348, 868131],
      [1523328840, 316399, 623683],
      [1523328900, 316447, 730232],
      [1523328960, 316365, 455980],
      [1523329020, 316415, 557498],
      [1523329080, 316373, 633694],
      [1523329140, 316399, 581851],
      [1523329200, 316361, 556197],
      [1523329260, 316400, 421336],
      [1523329320, 316489, 517016],
      [1523329380, 316504, 429058],
      [1523329440, 316373, 617472],
      [1523329500, 316307, 474794],
      [1523329560, 316213, 399092],
      [1523329620, 316095, 410576],
      [1523329680, 316042, 484131],
      [1523329740, 316105, 327887],
      [1523329800, 316186, 363072],
      [1523329860, 316254, 533922],
      [1523329920, 316307, 361503],
      [1523329980, 316326, 461037],
      [1523330040, 316156, 449579],
      [1523330100, 316094, 443910],
      [1523330160, 315972, 478290],
      [1523330220, 315804, 673654],
      [1523330280, 315773, 492334],
      [1523330340, 315723, 427245],
      [1523330400, 315705, 408466],
      [1523330460, 315656, 385094],
      [1523330520, 315756, 459292],
      [1523330580, 315775, 412246],
      [1523330640, 315743, 370404],
      [1523330700, 315729, 422544],
      [1523330760, 315686, 391213],
      [1523330820, 315687, 447754],
      [1523330880, 315625, 495614],
      [1523330940, 315488, 383952],
      [1523331000, 315426, 678260],
      [1523336460, 315416, 1241605],
      [1523336520, 315532, 91959],
      [1523336580, 315547, 623957],
      [1523336640, 315550, 254594],
      [1523336700, 315586, 499761],
      [1523336760, 315665, 419067],
      [1523336820, 315760, 367143],
      [1523336880, 315766, 351569],
      [1523336940, 315836, 336121],
      [1523337000, 315759, 468199],
      [1523337060, 315800, 359792],
      [1523337120, 315757, 382301],
      [1523337180, 315719, 375266],
      [1523337240, 315660, 389785],
      [1523337300, 315607, 362400],
      [1523337360, 315534, 536811],
      [1523337420, 315437, 419583],
      [1523337480, 315326, 459915],
      [1523337540, 315242, 356180],
      [1523337600, 315151, 604437],
      [1523337660, 315122, 512114],
      [1523337720, 315137, 606514],
      [1523337780, 315081, 588716],
      [1523337840, 315076, 303954],
      [1523337900, 315068, 496160],
      [1523337960, 314992, 423437],
      [1523338020, 314876, 466212],
      [1523338080, 314732, 457115],
      [1523338140, 314778, 619161],
      [1523338200, 314773, 469108],
      [1523338260, 314814, 389247],
      [1523338320, 314890, 422166],
      [1523338380, 314996, 317164],
      [1523338440, 314992, 445802],
      [1523338500, 315093, 318363],
      [1523338560, 315116, 458633],
      [1523338620, 315088, 377369],
      [1523338680, 315080, 325284],
      [1523338740, 315206, 367421],
      [1523338800, 315377, 370878],
      [1523338860, 315489, 520413],
      [1523338920, 315510, 279279],
      [1523338980, 315549, 445866],
      [1523339040, 315490, 333337],
      [1523339100, 315584, 268632],
      [1523339160, 315576, 366686],
      [1523339220, 315510, 296721],
      [1523339280, 315492, 367189],
      [1523339340, 315556, 358070],
      [1523339400, 315510, 446851],
      [1523339460, 315488, 360690],
      [1523339520, 315448, 295800],
      [1523339580, 315512, 278631],
      [1523339640, 315647, 387738],
      [1523339700, 315796, 460053],
      [1523339760, 315901, 596610],
      [1523339820, 315896, 422441],
      [1523339880, 315917, 465790],
      [1523339940, 315864, 425782],
      [1523340000, 315960, 377764],
      [1523340060, 315988, 337598],
      [1523340120, 316035, 492229],
      [1523340180, 315993, 310499],
      [1523340240, 316028, 553495],
      [1523340300, 316044, 409560],
      [1523340360, 316073, 370906],
      [1523340420, 316062, 424865],
      [1523340480, 316168, 441989],
      [1523340540, 316406, 545140],
      [1523340600, 316369, 527288],
      [1523340660, 316537, 487743],
      [1523340720, 316556, 608099],
      [1523340780, 316557, 566486],
      [1523340840, 316780, 775931],
      [1523340900, 316830, 492302],
      [1523340960, 317052, 911619],
      [1523341020, 317074, 969827],
      [1523341080, 317045, 660434],
      [1523341140, 317160, 638316],
      [1523341200, 317191, 727791],
      [1523341260, 317199, 637700],
      [1523341320, 317097, 608231],
      [1523341380, 316944, 590939],
      [1523341440, 316917, 490958],
      [1523341500, 317028, 462570],
      [1523341560, 317044, 445341],
      [1523341620, 316979, 455388],
      [1523341680, 316990, 511424],
      [1523341740, 317111, 478816],
      [1523341800, 317398, 935297],
      [1523341860, 317538, 768189],
      [1523341920, 317679, 715735],
      [1523341980, 317705, 651184],
      [1523342040, 317733, 722416],
      [1523342100, 317733, 647032],
      [1523342160, 317782, 664363],
      [1523342220, 317802, 596980],
      [1523342280, 317839, 813239],
      [1523342340, 317847, 541094],
      [1523342400, 317928, 680421],
      [1523342460, 318025, 963850],
      [1523342520, 318123, 812566],
      [1523342580, 318255, 882878],
      [1523342640, 318209, 675500],
      [1523342700, 318165, 1075758],
      [1523342760, 318223, 658627],
      [1523342820, 318283, 964696],
      [1523342880, 318355, 994749],
      [1523342940, 318360, 878555],
      [1523343000, 318411, 893376],
      [1523343060, 318431, 782768],
      [1523343120, 318597, 1308426],
      [1523343180, 318692, 1198110],
      [1523343240, 318690, 1167839],
      [1523343300, 318807, 1291213],
      [1523343360, 318821, 1437563],
      [1523343420, 318839, 1153709],
      [1523343480, 318890, 1463388],
      [1523343540, 318978, 1858354],
      [1523343600, 319032, 2004095],
      [1523410260, 320169, 6946810],
      [1523410320, 319867, 2837967],
      [1523410380, 319728, 2114104],
      [1523410440, 320066, 2402353],
      [1523410500, 320355, 1993396],
      [1523410560, 320466, 1963690],
      [1523410620, 320389, 2005550],
      [1523410680, 320136, 1938889],
      [1523410740, 320013, 1717233],
      [1523410800, 319827, 1563265],
      [1523410860, 319753, 1548703],
      [1523410920, 319723, 1120301],
      [1523410980, 319715, 1556007],
      [1523411040, 319493, 1356598],
      [1523411100, 319562, 1337248],
      [1523411160, 319708, 1568710],
      [1523411220, 319720, 1191294],
      [1523411280, 319608, 1226529],
      [1523411340, 319419, 1404275],
      [1523411400, 319315, 1349858],
      [1523411460, 319459, 1232274],
      [1523411520, 319426, 1227882],
      [1523411580, 319347, 1041825],
      [1523411640, 319231, 1176077],
      [1523411700, 319249, 978689],
      [1523411760, 319312, 927256],
      [1523411820, 319420, 764980],
      [1523411880, 319415, 854930],
      [1523411940, 319460, 923873],
      [1523412000, 319425, 1081204],
      [1523412060, 319499, 742584],
      [1523412120, 319578, 777484],
      [1523412180, 319739, 900905],
      [1523412240, 319842, 803669],
      [1523412300, 319743, 944544],
      [1523412360, 319634, 735229],
      [1523412420, 319609, 969524],
      [1523412480, 319487, 718606],
      [1523412540, 319318, 897502],
      [1523412600, 319356, 804411],
      [1523412660, 319428, 722240],
      [1523412720, 319418, 632053],
      [1523412780, 319402, 625531],
      [1523412840, 319435, 562344],
      [1523412900, 319650, 829954],
      [1523412960, 319717, 700908],
      [1523413020, 319814, 621027],
      [1523413080, 319812, 564092],
      [1523413140, 319876, 672397],
      [1523413200, 319863, 750069],
      [1523413260, 320040, 615469],
      [1523413320, 320162, 880170],
      [1523413380, 320270, 743619],
      [1523413440, 320336, 643805],
      [1523413500, 320333, 721037],
      [1523413560, 320393, 739935],
      [1523413620, 320465, 642412],
      [1523413680, 320334, 672690],
      [1523413740, 320331, 677158],
      [1523413800, 320392, 540405],
      [1523413860, 320373, 608154],
      [1523413920, 320477, 632226],
      [1523413980, 320556, 756262],
      [1523414040, 320645, 683932],
      [1523414100, 320662, 673536],
      [1523414160, 320663, 602665],
      [1523414220, 320715, 575488],
      [1523414280, 320668, 517756],
      [1523414340, 320869, 729778],
      [1523414400, 320865, 680313],
      [1523414460, 320923, 669476],
      [1523414520, 321077, 718958],
      [1523414580, 321216, 897264],
      [1523414640, 321286, 980324],
      [1523414700, 321327, 624684],
      [1523414760, 321202, 692119],
      [1523414820, 321126, 858277],
      [1523414880, 320987, 945631],
      [1523414940, 321011, 553026],
      [1523415000, 320932, 638754],
      [1523415060, 320924, 615712],
      [1523415120, 320944, 664059],
      [1523415180, 320964, 471100],
      [1523415240, 320789, 542300],
      [1523415300, 320683, 638069],
      [1523415360, 320513, 540744],
      [1523415420, 320483, 542399],
      [1523415480, 320457, 510004],
      [1523415540, 320514, 492870],
      [1523415600, 320594, 358055],
      [1523415660, 320678, 560432],
      [1523415720, 320597, 376708],
      [1523415780, 320729, 458641],
      [1523415840, 320715, 337457],
      [1523415900, 320832, 367851],
      [1523415960, 320936, 386812],
      [1523416020, 320954, 538633],
      [1523416080, 321011, 436615],
      [1523416140, 321039, 452961],
      [1523416200, 321030, 383997],
      [1523416260, 321084, 659958],
      [1523416320, 321189, 533025],
      [1523416380, 321377, 463513],
      [1523416440, 321388, 624663],
      [1523416500, 321388, 555418],
      [1523416560, 321395, 486108],
      [1523416620, 321232, 422669],
      [1523416680, 321229, 488715],
      [1523416740, 321229, 345958],
      [1523416800, 321170, 392627],
      [1523416860, 321165, 388015],
      [1523416920, 321191, 291027],
      [1523416980, 321198, 522773],
      [1523417040, 321359, 553150],
      [1523417100, 321530, 527801],
      [1523417160, 321619, 515324],
      [1523417220, 321701, 519452],
      [1523417280, 321687, 498695],
      [1523417340, 321761, 573458],
      [1523417400, 321907, 589397],
      [1523422860, 321945, 1587821],
      [1523422920, 321840, 546563],
      [1523422980, 321779, 407115],
      [1523423040, 321791, 445948],
      [1523423100, 321824, 297409],
      [1523423160, 321747, 471055],
      [1523423220, 321760, 373089],
      [1523423280, 321748, 364184],
      [1523423340, 321829, 456304],
      [1523423400, 321877, 403984],
      [1523423460, 321875, 472772],
      [1523423520, 321834, 448489],
      [1523423580, 321725, 559464],
      [1523423640, 321672, 444669],
      [1523423700, 321640, 379134],
      [1523423760, 321583, 421746],
      [1523423820, 321533, 421211],
      [1523423880, 321497, 535587],
      [1523423940, 321380, 511871],
      [1523424000, 321329, 494737],
      [1523424060, 321251, 436104],
      [1523424120, 321252, 485613],
      [1523424180, 321274, 438813],
      [1523424240, 321284, 422616],
      [1523424300, 321380, 481149],
      [1523424360, 321369, 377743],
      [1523424420, 321252, 451399],
      [1523424480, 321220, 535445],
      [1523424540, 321250, 443414],
      [1523424600, 321137, 475513],
      [1523424660, 321117, 455174],
      [1523424720, 321056, 347969],
      [1523424780, 321198, 628484],
      [1523424840, 321342, 648298],
      [1523424900, 321437, 523706],
      [1523424960, 321479, 389756],
      [1523425020, 321500, 487757],
      [1523425080, 321414, 443529],
      [1523425140, 321350, 438550],
      [1523425200, 321406, 470102],
      [1523425260, 321467, 411518],
      [1523425320, 321454, 490594],
      [1523425380, 321471, 464197],
      [1523425440, 321498, 423777],
      [1523425500, 321480, 555280],
      [1523425560, 321590, 521283],
      [1523425620, 321552, 477540],
      [1523425680, 321444, 508647],
      [1523425740, 321465, 353391],
      [1523425800, 321344, 551147],
      [1523425860, 321240, 414608],
      [1523425920, 321282, 487936],
      [1523425980, 321211, 402432],
      [1523426040, 321132, 572164],
      [1523426100, 321067, 361425],
      [1523426160, 321056, 664002],
      [1523426220, 321058, 458400],
      [1523426280, 321024, 573264],
      [1523426340, 320962, 477471],
      [1523426400, 320887, 520206],
      [1523426460, 320892, 511745],
      [1523426520, 320819, 514927],
      [1523426580, 320800, 486542],
      [1523426640, 320880, 551834],
      [1523426700, 320889, 431384],
      [1523426760, 320913, 414211],
      [1523426820, 320880, 432954],
      [1523426880, 320921, 416974],
      [1523426940, 320937, 562741],
      [1523427000, 320917, 632428],
      [1523427060, 320889, 504940],
      [1523427120, 320600, 908027],
      [1523427180, 320472, 831854],
      [1523427240, 320361, 626594],
      [1523427300, 320297, 961937],
      [1523427360, 320247, 721368],
      [1523427420, 320247, 785431],
      [1523427480, 320285, 591152],
      [1523427540, 320363, 689942],
      [1523427600, 320368, 564039],
      [1523427660, 320369, 812099],
      [1523427720, 320347, 628582],
      [1523427780, 320319, 495372],
      [1523427840, 320234, 867483],
      [1523427900, 320216, 648696],
      [1523427960, 320082, 747188],
      [1523428020, 319969, 758248],
      [1523428080, 319880, 703599],
      [1523428140, 319858, 604156],
      [1523428200, 319828, 627475],
      [1523428260, 319939, 673416],
      [1523428320, 319988, 558105],
      [1523428380, 320043, 504805],
      [1523428440, 320169, 651069],
      [1523428500, 320350, 697135],
      [1523428560, 320505, 549642],
      [1523428620, 320671, 490088],
      [1523428680, 320594, 608145],
      [1523428740, 320613, 751823],
      [1523428800, 320607, 562620],
      [1523428860, 320540, 636436],
      [1523428920, 320481, 658875],
      [1523428980, 320413, 680956],
      [1523429040, 320375, 683298],
      [1523429100, 320377, 698428],
      [1523429160, 320381, 601321],
      [1523429220, 320317, 658432],
      [1523429280, 320303, 729460],
      [1523429340, 320358, 674065],
      [1523429400, 320443, 691392],
      [1523429460, 320493, 825485],
      [1523429520, 320458, 815451],
      [1523429580, 320449, 652619],
      [1523429640, 320440, 1057178],
      [1523429700, 320497, 765383],
      [1523429760, 320579, 1015527],
      [1523429820, 320641, 921763],
      [1523429880, 320677, 1359362],
      [1523429940, 320732, 983968],
      [1523430000, 320808, 1694129],
      [1523496660, 319953, 3974833],
      [1523496720, 319940, 1315374],
      [1523496780, 320160, 1609399],
      [1523496840, 320278, 1478908],
      [1523496900, 320290, 1343158],
      [1523496960, 320286, 1183344],
      [1523497020, 320131, 1233167],
      [1523497080, 319986, 1487314],
      [1523497140, 320008, 872009],
      [1523497200, 320119, 1397124],
      [1523497260, 320313, 1232138],
      [1523497320, 320451, 1320053],
      [1523497380, 320475, 1077825],
      [1523497440, 320293, 1135544],
      [1523497500, 320277, 1040176],
      [1523497560, 320211, 1016983],
      [1523497620, 320149, 1065264],
      [1523497680, 319966, 970871],
      [1523497740, 319768, 1114799],
      [1523497800, 319589, 1096724],
      [1523497860, 319558, 1142357],
      [1523497920, 319552, 1342263],
      [1523497980, 319585, 973155],
      [1523498040, 319637, 812828],
      [1523498100, 319680, 886984],
      [1523498160, 319686, 764706],
      [1523498220, 319605, 848141],
      [1523498280, 319557, 901162],
      [1523498340, 319823, 638562],
      [1523498400, 319922, 1102194],
      [1523498460, 319971, 588859],
      [1523498520, 320042, 908676],
      [1523498580, 320121, 728742],
      [1523498640, 320036, 685104],
      [1523498700, 319997, 640296],
      [1523498760, 319774, 791839],
      [1523498820, 319648, 759560],
      [1523498880, 319570, 530342],
      [1523498940, 319767, 785681],
      [1523499000, 319750, 620729],
      [1523499060, 319767, 579833],
      [1523499120, 319668, 548313],
      [1523499180, 319642, 750926],
      [1523499240, 319672, 573613],
      [1523499300, 319730, 497599],
      [1523499360, 319782, 735840],
      [1523499420, 319728, 593426],
      [1523499480, 319538, 565008],
      [1523499540, 319442, 754593],
      [1523499600, 319364, 673961],
      [1523499660, 319325, 703743],
      [1523499720, 319251, 683602],
      [1523499780, 319451, 682401],
      [1523499840, 319515, 577646],
      [1523499900, 319477, 550586],
      [1523499960, 319516, 474922],
      [1523500020, 319543, 459413],
      [1523500080, 319612, 633884],
      [1523500140, 319630, 475923],
      [1523500200, 319608, 460938],
      [1523500260, 319633, 444827],
      [1523500320, 319781, 617330],
      [1523500380, 319837, 514817],
      [1523500440, 319996, 557194],
      [1523500500, 320072, 647742],
      [1523500560, 320207, 574898],
      [1523500620, 320201, 549264],
      [1523500680, 320124, 538524],
      [1523500740, 320081, 408801],
      [1523500800, 320096, 420343],
      [1523500860, 320004, 428606],
      [1523500920, 320005, 476641],
      [1523500980, 319893, 475068],
      [1523501040, 319820, 409059],
      [1523501100, 319808, 501686],
      [1523501160, 319699, 427693],
      [1523501220, 319711, 411701],
      [1523501280, 319722, 524593],
      [1523501340, 319807, 463147],
      [1523501400, 319739, 467471],
      [1523501460, 319696, 347143],
      [1523501520, 319780, 504184],
      [1523501580, 319698, 425749],
      [1523501640, 319454, 675882],
      [1523501700, 319344, 657524],
      [1523501760, 319390, 664135],
      [1523501820, 319275, 685579],
      [1523501880, 319328, 409010],
      [1523501940, 319367, 527483],
      [1523502000, 319342, 418965],
      [1523502060, 319323, 422657],
      [1523502120, 319275, 404954],
      [1523502180, 319309, 592404],
      [1523502240, 319320, 385200],
      [1523502300, 319291, 379682],
      [1523502360, 319329, 366984],
      [1523502420, 319532, 442399],
      [1523502480, 319520, 447330],
      [1523502540, 319565, 400332],
      [1523502600, 319595, 417871],
      [1523502660, 319573, 380867],
      [1523502720, 319538, 394434],
      [1523502780, 319524, 354275],
      [1523502840, 319547, 329327],
      [1523502900, 319489, 311381],
      [1523502960, 319479, 323614],
      [1523503020, 319386, 410637],
      [1523503080, 319407, 324083],
      [1523503140, 319289, 453829],
      [1523503200, 319357, 340590],
      [1523503260, 319318, 382310],
      [1523503320, 319311, 406702],
      [1523503380, 319263, 431414],
      [1523503440, 319200, 272853],
      [1523503500, 319079, 508616],
      [1523503560, 319014, 455156],
      [1523503620, 318966, 536428],
      [1523503680, 318952, 464130],
      [1523503740, 318849, 442394],
      [1523503800, 318897, 472407],
      [1523509260, 319079, 941906],
      [1523509320, 319044, 354613],
      [1523509380, 319028, 288563],
      [1523509440, 319070, 321282],
      [1523509500, 319082, 330083],
      [1523509560, 319037, 300341],
      [1523509620, 318976, 375961],
      [1523509680, 318947, 262818],
      [1523509740, 319169, 456153],
      [1523509800, 319224, 257436],
      [1523509860, 319231, 375326],
      [1523509920, 319235, 303500],
      [1523509980, 319278, 299394],
      [1523510040, 319305, 337518],
      [1523510100, 319245, 300204],
      [1523510160, 319224, 400005],
      [1523510220, 319149, 286937],
      [1523510280, 319101, 316228],
      [1523510340, 319120, 305352],
      [1523510400, 319074, 363648],
      [1523510460, 318978, 379733],
      [1523510520, 318919, 393189],
      [1523510580, 319187, 471849],
      [1523510640, 319204, 302955],
      [1523510700, 319183, 407220],
      [1523510760, 319180, 444496],
      [1523510820, 319180, 254632],
      [1523510880, 319242, 369568],
      [1523510940, 319195, 378332],
      [1523511000, 319270, 313175],
      [1523511060, 319114, 384284],
      [1523511120, 319096, 348538],
      [1523511180, 319085, 315269],
      [1523511240, 319084, 399865],
      [1523511300, 319131, 255219],
      [1523511360, 319116, 388910],
      [1523511420, 319152, 443265],
      [1523511480, 319134, 416088],
      [1523511540, 319154, 386985],
      [1523511600, 319420, 488783],
      [1523511660, 319535, 455875],
      [1523511720, 319624, 553632],
      [1523511780, 319663, 444585],
      [1523511840, 319691, 471747],
      [1523511900, 319708, 325752],
      [1523511960, 319670, 459973],
      [1523512020, 319628, 338796],
      [1523512080, 319550, 344130],
      [1523512140, 319597, 387992],
      [1523512200, 319511, 365008],
      [1523512260, 319411, 402141],
      [1523512320, 319336, 375245],
      [1523512380, 319257, 388074],
      [1523512440, 319223, 347717],
      [1523512500, 319161, 441376],
      [1523512560, 319017, 487535],
      [1523512620, 318918, 490500],
      [1523512680, 318804, 484910],
      [1523512740, 318617, 873741],
      [1523512800, 318556, 465789],
      [1523512860, 318465, 808573],
      [1523512920, 318441, 359948],
      [1523512980, 318400, 757791],
      [1523513040, 318394, 537104],
      [1523513100, 318374, 378098],
      [1523513160, 318162, 877081],
      [1523513220, 317893, 1194566],
      [1523513280, 317771, 1221907],
      [1523513340, 317900, 959888],
      [1523513400, 318071, 892633],
      [1523513460, 318151, 535023],
      [1523513520, 318223, 377727],
      [1523513580, 318216, 633876],
      [1523513640, 318104, 423695],
      [1523513700, 318115, 390129],
      [1523513760, 318111, 524753],
      [1523513820, 318068, 469044],
      [1523513880, 318270, 403340],
      [1523513940, 318382, 782998],
      [1523514000, 318504, 510701],
      [1523514060, 318474, 411112],
      [1523514120, 318478, 478213],
      [1523514180, 318492, 306554],
      [1523514240, 318490, 331661],
      [1523514300, 318323, 494846],
      [1523514360, 318357, 362431],
      [1523514420, 318380, 382474],
      [1523514480, 318359, 470622],
      [1523514540, 318292, 604678],
      [1523514600, 318208, 538292],
      [1523514660, 318068, 698934],
      [1523514720, 317975, 617204],
      [1523514780, 317822, 870422],
      [1523514840, 317770, 425887],
      [1523514900, 317839, 1025799],
      [1523514960, 318083, 601226],
      [1523515020, 318146, 520395],
      [1523515080, 318202, 736984],
      [1523515140, 318176, 672698],
      [1523515200, 318093, 635054],
      [1523515260, 318023, 461550],
      [1523515320, 317980, 603838],
      [1523515380, 317898, 882722],
      [1523515440, 317802, 531440],
      [1523515500, 317774, 936420],
      [1523515560, 317762, 633330],
      [1523515620, 317748, 739362],
      [1523515680, 317860, 947000],
      [1523515740, 317813, 249129],
      [1523515800, 317967, 1281029],
      [1523515860, 317982, 673225],
      [1523515920, 318061, 819199],
      [1523515980, 318071, 861994],
      [1523516040, 318048, 801809],
      [1523516100, 318054, 998661],
      [1523516160, 318014, 956357],
      [1523516220, 318035, 964109],
      [1523516280, 318017, 957564],
      [1523516340, 318006, 1573917],
      [1523516400, 318016, 1686480],
      [1523583060, 319596, 4157980],
      [1523583120, 319270, 1397331],
      [1523583180, 319253, 1346452],
      [1523583240, 319676, 1441467],
      [1523583300, 319748, 1159313],
      [1523583360, 319680, 1202715],
      [1523583420, 319378, 1277370],
      [1523583480, 319240, 814506],
      [1523583540, 319135, 1066800],
      [1523583600, 319053, 1235072],
      [1523583660, 319076, 746299],
      [1523583720, 318871, 1013623],
      [1523583780, 318732, 520373],
      [1523583840, 318811, 920261],
      [1523583900, 318911, 1026204],
      [1523583960, 318886, 808718],
      [1523584020, 318928, 761522],
      [1523584080, 318745, 696128],
      [1523584140, 318720, 756636],
      [1523584200, 318599, 873711],
      [1523584260, 318782, 913121],
      [1523584320, 318878, 782339],
      [1523584380, 318917, 781794],
      [1523584440, 319003, 957550],
      [1523584500, 319049, 801051],
      [1523584560, 318943, 664562],
      [1523584620, 318894, 554993],
      [1523584680, 318753, 762753],
      [1523584740, 318748, 733701],
      [1523584800, 318680, 615851],
      [1523584860, 318656, 625172],
      [1523584920, 318862, 998903],
      [1523584980, 318973, 659859],
      [1523585040, 319022, 798298],
      [1523585100, 319016, 535261],
      [1523585160, 319074, 825753],
      [1523585220, 319052, 650317],
      [1523585280, 319066, 616941],
      [1523585340, 319057, 387451],
      [1523585400, 319003, 606838],
      [1523585460, 318980, 477153],
      [1523585520, 318787, 521241],
      [1523585580, 318772, 589379],
      [1523585640, 318746, 547021],
      [1523585700, 318765, 384814],
      [1523585760, 318681, 538756],
      [1523585820, 318633, 545800],
      [1523585880, 318540, 544550],
      [1523585940, 318522, 356388],
      [1523586000, 318433, 625930],
      [1523586060, 318391, 478827],
      [1523586120, 318485, 465991],
      [1523586180, 318434, 509924],
      [1523586240, 318394, 405626],
      [1523586300, 318394, 421959],
      [1523586360, 318138, 513117],
      [1523586420, 317983, 491814],
      [1523586480, 317886, 686578],
      [1523586540, 317887, 571585],
      [1523586600, 317882, 438847],
      [1523586660, 317757, 497574],
      [1523586720, 317716, 515179],
      [1523586780, 317707, 493048],
      [1523586840, 317702, 357324],
      [1523586900, 317715, 468736],
      [1523586960, 317775, 416311],
      [1523587020, 317871, 393510],
      [1523587080, 317921, 448609],
      [1523587140, 317946, 261138],
      [1523587200, 317979, 416468],
      [1523587260, 317936, 324036],
      [1523587320, 317875, 362233],
      [1523587380, 317851, 272353],
      [1523587440, 317870, 436317],
      [1523587500, 317955, 337394],
      [1523587560, 317922, 377915],
      [1523587620, 317889, 356622],
      [1523587680, 317809, 353487],
      [1523587740, 317780, 312653],
      [1523587800, 317717, 312904],
      [1523587860, 317666, 356601],
      [1523587920, 317674, 246359],
      [1523587980, 317577, 375261],
      [1523588040, 317487, 390474],
      [1523588100, 317376, 555010],
      [1523588160, 317262, 403869],
      [1523588220, 317243, 346608],
      [1523588280, 317421, 542147],
      [1523588340, 317360, 353406],
      [1523588400, 317418, 327923],
      [1523588460, 317451, 324050],
      [1523588520, 317507, 289608],
      [1523588580, 317551, 289468],
      [1523588640, 317478, 283374],
      [1523588700, 317565, 256111],
      [1523588760, 317515, 317507],
      [1523588820, 317438, 308634],
      [1523588880, 317361, 281791],
      [1523588940, 317220, 426424],
      [1523589000, 317134, 402659],
      [1523589060, 317036, 383932],
      [1523589120, 317018, 410895],
      [1523589180, 317092, 298410],
      [1523589240, 317079, 273206],
      [1523589300, 317053, 327022],
      [1523589360, 317043, 322188],
      [1523589420, 316847, 519848],
      [1523589480, 316745, 486963],
      [1523589540, 316703, 437691],
      [1523589600, 316600, 705656],
      [1523589660, 316439, 590791],
      [1523589720, 316372, 556781],
      [1523589780, 316315, 507008],
      [1523589840, 316366, 436221],
      [1523589900, 316503, 403371],
      [1523589960, 316591, 395175],
      [1523590020, 316598, 352161],
      [1523590080, 316596, 297963],
      [1523590140, 316735, 328425],
      [1523590200, 316789, 319992],
      [1523595660, 316907, 751426],
      [1523595720, 316813, 229481],
      [1523595780, 316811, 213311],
      [1523595840, 316782, 233679],
      [1523595900, 316687, 336146],
      [1523595960, 316798, 180441],
      [1523596020, 316933, 368235],
      [1523596080, 316991, 278777],
      [1523596140, 317056, 315380],
      [1523596200, 317188, 300801],
      [1523596260, 317166, 275571],
      [1523596320, 317156, 339264],
      [1523596380, 317194, 267842],
      [1523596440, 317227, 352073],
      [1523596500, 317303, 334046],
      [1523596560, 317332, 337546],
      [1523596620, 317318, 221374],
      [1523596680, 317364, 384127],
      [1523596740, 317255, 387743],
      [1523596800, 317180, 336436],
      [1523596860, 317170, 276835],
      [1523596920, 317072, 354637],
      [1523596980, 316993, 365594],
      [1523597040, 316954, 358515],
      [1523597100, 316935, 324944],
      [1523597160, 316869, 347728],
      [1523597220, 316834, 383776],
      [1523597280, 316860, 427328],
      [1523597340, 317000, 524864],
      [1523597400, 317075, 467381],
      [1523597460, 317090, 442122],
      [1523597520, 317140, 517462],
      [1523597580, 317188, 412156],
      [1523597640, 317216, 486019],
      [1523597700, 317292, 447706],
      [1523597760, 317347, 386150],
      [1523597820, 317398, 503733],
      [1523597880, 317571, 481895],
      [1523597940, 317696, 777156],
      [1523598000, 317765, 427247],
      [1523598060, 317710, 408640],
      [1523598120, 317644, 462784],
      [1523598180, 317665, 513515],
      [1523598240, 317622, 300160],
      [1523598300, 317581, 341617],
      [1523598360, 317584, 367593],
      [1523598420, 317575, 446528],
      [1523598480, 317567, 290899],
      [1523598540, 317550, 468053],
      [1523598600, 317501, 454429],
      [1523598660, 317371, 351841],
      [1523598720, 317343, 423381],
      [1523598780, 317291, 439189],
      [1523598840, 317227, 297009],
      [1523598900, 317247, 413702],
      [1523598960, 317173, 319192],
      [1523599020, 317096, 302580],
      [1523599080, 317126, 499731],
      [1523599140, 317028, 382656],
      [1523599200, 316974, 266923],
      [1523599260, 316895, 428730],
      [1523599320, 316979, 378644],
      [1523599380, 317002, 241659],
      [1523599440, 317096, 411654],
      [1523599500, 317099, 321226],
      [1523599560, 317102, 319928],
      [1523599620, 317131, 354106],
      [1523599680, 317074, 366044],
      [1523599740, 317068, 282596],
      [1523599800, 316946, 469943],
      [1523599860, 316878, 445568],
      [1523599920, 316822, 345879],
      [1523599980, 316735, 478414],
      [1523600040, 316926, 485088],
      [1523600100, 316878, 385008],
      [1523600160, 316903, 370142],
      [1523600220, 316867, 347110],
      [1523600280, 316842, 317512],
      [1523600340, 316832, 300522],
      [1523600400, 316694, 424052],
      [1523600460, 316455, 537829],
      [1523600520, 316312, 618962],
      [1523600580, 316215, 746533],
      [1523600640, 316220, 647203],
      [1523600700, 316109, 486873],
      [1523600760, 316141, 560081],
      [1523600820, 316182, 418466],
      [1523600880, 316235, 361111],
      [1523600940, 316152, 671461],
      [1523601000, 316007, 443600],
      [1523601060, 315670, 717493],
      [1523601120, 315654, 954704],
      [1523601180, 315704, 596092],
      [1523601240, 315772, 534282],
      [1523601300, 315571, 577615],
      [1523601360, 315622, 654055],
      [1523601420, 315669, 535322],
      [1523601480, 315710, 542203],
      [1523601540, 315635, 610659],
      [1523601600, 315651, 468496],
      [1523601660, 315777, 516847],
      [1523601720, 315856, 536345],
      [1523601780, 316007, 597568],
      [1523601840, 316086, 522426],
      [1523601900, 316119, 334558],
      [1523601960, 316206, 712770],
      [1523602020, 316122, 456335],
      [1523602080, 316125, 527424],
      [1523602140, 316146, 655905],
      [1523602200, 316167, 588119],
      [1523602260, 316073, 672504],
      [1523602320, 316074, 632364],
      [1523602380, 316001, 729930],
      [1523602440, 315947, 891244],
      [1523602500, 315937, 711499],
      [1523602560, 315991, 1066989],
      [1523602620, 315969, 892555],
      [1523602680, 315960, 1066940],
      [1523602740, 316003, 1137693],
      [1523602800, 315905, 1482978]
    ]
  },
  'SZ300545': {
    'INFO': ['联得装备', 3, 2, 100, 3138, 3452, 2824],
    'RIGHT': [
      [20170511, 0, 0, 0, 2000],
      [20180412, 10000, 0, 0, 2000]
    ],
    'NOW': [1523603000, 3180, 3180, 2924, 3070, 6001366, 183475493, 3069, 1400, 3070, 34274, 3067, 1700, 3071, 10000, 3066, 8200, 3072, 7000, 3065, 100, 3074, 1500, 3061, 1900, 3075, 12000],
    'MIN': [
      [0, 3180, 3180, 3180, 3180, 53128, 1689470],
      [5, 3131, 3133, 3127, 3133, 353600, 11147988],
      [6, 3131, 3149, 3131, 3149, 431800, 13602880],
      [7, 3133, 3138, 3133, 3138, 481800, 15170316],
      [8, 3134, 3134, 3125, 3125, 525800, 16547864],
      [9, 3122, 3122, 3105, 3111, 600600, 18879252],
      [10, 3110, 3110, 3103, 3108, 662400, 20800245],
      [11, 3108, 3120, 3105, 3120, 718300, 22539241],
      [12, 3124, 3124, 3120, 3124, 746200, 23410334],
      [13, 3120, 3120, 3112, 3112, 768500, 24105930],
      [14, 3110, 3125, 3110, 3125, 840900, 26360830],
      [15, 3125, 3142, 3125, 3142, 875000, 27429978],
      [16, 3148, 3149, 3139, 3139, 895700, 28080999],
      [17, 3140, 3140, 3135, 3135, 923600, 28956729],
      [18, 3134, 3134, 3131, 3131, 942500, 29548684],
      [19, 3127, 3129, 3120, 3127, 979900, 30717626],
      [20, 3126, 3126, 3116, 3118, 1006100, 31535088],
      [21, 3118, 3127, 3117, 3127, 1036200, 32473892],
      [22, 3127, 3144, 3127, 3144, 1065700, 33397371],
      [23, 3144, 3146, 3142, 3142, 1090000, 34161585],
      [24, 3148, 3155, 3148, 3155, 1141300, 35778297],
      [25, 3154, 3155, 3150, 3150, 1180200, 37005633],
      [26, 3150, 3150, 3142, 3142, 1198700, 37587633],
      [27, 3140, 3140, 3139, 3139, 1218300, 38203051],
      [28, 3135, 3138, 3135, 3138, 1222556, 38336569],
      [29, 3138, 3139, 3130, 3130, 1257700, 39438089],
      [30, 3130, 3130, 3130, 3130, 1268700, 39782384],
      [31, 3130, 3138, 3130, 3138, 1272900, 39914180],
      [32, 3135, 3135, 3130, 3134, 1296400, 40650123],
      [33, 3134, 3134, 3132, 3132, 1303300, 40866251],
      [34, 3131, 3138, 3131, 3132, 1333100, 41800423],
      [35, 3139, 3139, 3131, 3132, 1338900, 41982170],
      [36, 3132, 3135, 3132, 3132, 1345800, 42198326],
      [37, 3132, 3132, 3127, 3128, 1376800, 43168451],
      [38, 3125, 3125, 3115, 3117, 1415400, 44372675],
      [39, 3114, 3115, 3110, 3110, 1446136, 45329399],
      [40, 3109, 3111, 3102, 3111, 1509040, 47284428],
      [41, 3110, 3110, 3105, 3105, 1539740, 48238517],
      [42, 3102, 3102, 3090, 3092, 1650600, 51673721],
      [43, 3090, 3092, 3082, 3092, 1718624, 53773823],
      [44, 3099, 3099, 3092, 3092, 1741864, 54492893],
      [45, 3090, 3090, 3081, 3083, 1782924, 55760191],
      [46, 3083, 3087, 3083, 3085, 1814324, 56728576],
      [47, 3084, 3084, 3083, 3084, 1836224, 57403882],
      [48, 3084, 3086, 3084, 3084, 1858024, 58076419],
      [49, 3084, 3084, 3076, 3080, 1915024, 59833223],
      [50, 3077, 3077, 3076, 3077, 1954324, 61042716],
      [51, 3076, 3076, 3071, 3071, 2025324, 63225662],
      [52, 3073, 3081, 3068, 3081, 2090824, 65238377],
      [53, 3085, 3086, 3084, 3086, 2101024, 65552992],
      [54, 3086, 3090, 3086, 3089, 2130524, 66463992],
      [55, 3089, 3089, 3082, 3082, 2148924, 67031701],
      [56, 3081, 3086, 3081, 3086, 2170524, 67697606],
      [57, 3084, 3088, 3084, 3088, 2180324, 68000000],
      [58, 3090, 3090, 3081, 3082, 2195824, 68478494],
      [59, 3082, 3087, 3081, 3081, 2213524, 69023882],
      [60, 3087, 3090, 3084, 3089, 2250224, 70157342],
      [61, 3090, 3090, 3090, 3090, 2264224, 70589882],
      [62, 3089, 3089, 3082, 3083, 2296324, 71581270],
      [63, 3087, 3087, 3082, 3083, 2302124, 71760104],
      [64, 3083, 3083, 3077, 3077, 2307724, 71932633],
      [65, 3077, 3080, 3077, 3080, 2310324, 72012700],
      [66, 3080, 3082, 3080, 3081, 2335424, 72785866],
      [67, 3081, 3081, 3077, 3077, 2351524, 73281607],
      [68, 3076, 3076, 3068, 3070, 2402624, 74851901],
      [69, 3070, 3079, 3069, 3072, 2447524, 76231039],
      [70, 3078, 3078, 3074, 3077, 2459124, 76587669],
      [71, 3079, 3081, 3079, 3081, 2463524, 76723147],
      [72, 3081, 3081, 3080, 3080, 2471524, 76969510],
      [73, 3081, 3087, 3081, 3087, 2481924, 77289949],
      [74, 3087, 3087, 3085, 3085, 2488924, 77505914],
      [75, 3085, 3086, 3085, 3086, 2490224, 77546025],
      [76, 3085, 3086, 3085, 3086, 2497524, 77771245],
      [77, 3086, 3086, 3080, 3080, 2509824, 78150161],
      [78, 3077, 3085, 3077, 3085, 2524124, 78590319],
      [79, 3085, 3085, 3080, 3080, 2525224, 78624199],
      [80, 3075, 3075, 3070, 3070, 2557624, 79619792],
      [81, 3070, 3070, 3063, 3063, 2575724, 80174916],
      [82, 3062, 3067, 3060, 3062, 2608724, 81185555],
      [83, 3060, 3060, 3058, 3060, 2630224, 81843425],
      [84, 3058, 3062, 3058, 3059, 2658024, 82694025],
      [85, 3061, 3063, 3061, 3061, 2683024, 83459475],
      [86, 3061, 3062, 3060, 3061, 2705524, 84148671],
      [87, 3065, 3075, 3063, 3075, 2711724, 84338661],
      [88, 3068, 3074, 3066, 3066, 2739424, 85187603],
      [89, 3066, 3066, 3064, 3064, 2744724, 85350026],
      [90, 3064, 3064, 3058, 3058, 2778324, 86378389],
      [91, 3050, 3051, 3041, 3041, 2840824, 88284406],
      [92, 3040, 3040, 3033, 3035, 2968024, 92150768],
      [93, 3035, 3049, 3035, 3049, 3002424, 93195661],
      [94, 3049, 3049, 3047, 3049, 3010424, 93439467],
      [95, 3047, 3047, 3043, 3043, 3065824, 95126556],
      [96, 3043, 3043, 3040, 3040, 3081524, 95604001],
      [97, 3040, 3042, 3039, 3039, 3113924, 96589050],
      [98, 3039, 3039, 3038, 3039, 3124424, 96908050],
      [99, 3043, 3043, 3040, 3040, 3138024, 97321440],
      [100, 3039, 3040, 3039, 3040, 3170024, 98294117],
      [101, 3039, 3041, 3039, 3041, 3180824, 98622425],
      [102, 3040, 3041, 3040, 3041, 3189524, 98887073],
      [103, 3041, 3041, 3040, 3040, 3203524, 99312703],
      [104, 3040, 3048, 3040, 3046, 3224424, 99948365],
      [105, 3045, 3045, 3036, 3036, 3237424, 100343627],
      [106, 3041, 3041, 3033, 3033, 3266124, 101215268],
      [107, 3030, 3030, 3021, 3021, 3364924, 104207132],
      [108, 3023, 3023, 3016, 3017, 3401724, 105318459],
      [109, 3018, 3023, 3018, 3023, 3453352, 106877003],
      [110, 3025, 3028, 3020, 3020, 3489624, 107973511],
      [111, 3028, 3028, 3015, 3016, 3525624, 109060829],
      [112, 3020, 3020, 3011, 3013, 3547824, 109730118],
      [113, 3011, 3015, 3011, 3013, 3603560, 111410114],
      [114, 3013, 3019, 3013, 3016, 3641860, 112565065],
      [115, 3015, 3015, 3013, 3014, 3675560, 113580971],
      [116, 3014, 3019, 3013, 3015, 3688460, 113969816],
      [117, 3015, 3015, 3015, 3015, 3719686, 114911189],
      [118, 3015, 3018, 3015, 3018, 3749114, 115798751],
      [119, 3018, 3018, 3018, 3018, 3764114, 116251399],
      [120, 3016, 3018, 3012, 3012, 3795514, 117198393],
      [121, 3012, 3026, 3012, 3026, 3800614, 117352312],
      [122, 3024, 3024, 3013, 3013, 3804914, 117482086],
      [123, 3013, 3015, 3013, 3015, 3807114, 117548381],
      [124, 3014, 3015, 3014, 3014, 3812614, 117714076],
      [125, 3014, 3020, 3014, 3020, 3817614, 117865044],
      [126, 3020, 3030, 3020, 3030, 3823614, 118046489],
      [127, 3028, 3034, 3028, 3034, 3828214, 118185807],
      [128, 3037, 3037, 3034, 3034, 3832914, 118328444],
      [129, 3030, 3031, 3030, 3031, 3845514, 118710263],
      [130, 3028, 3029, 3024, 3024, 3849114, 118819263],
      [131, 3024, 3024, 3023, 3024, 3858614, 119106541],
      [132, 3020, 3020, 3018, 3018, 3867514, 119375373],
      [133, 3018, 3030, 3018, 3030, 3880514, 119768284],
      [134, 3028, 3028, 3025, 3028, 3888314, 120004457],
      [135, 3028, 3028, 3027, 3027, 3889614, 120043810],
      [136, 3026, 3026, 3026, 3026, 3896514, 120252604],
      [137, 3025, 3026, 3025, 3026, 3906214, 120546084],
      [138, 3025, 3025, 3023, 3023, 3911514, 120706357],
      [139, 3024, 3027, 3024, 3027, 3919614, 120951423],
      [140, 3025, 3030, 3025, 3030, 3926214, 121151205],
      [141, 3030, 3030, 3027, 3027, 3935214, 121423831],
      [142, 3027, 3027, 3025, 3027, 3939514, 121554000],
      [143, 3026, 3026, 3024, 3024, 3950314, 121880782],
      [144, 3022, 3023, 3019, 3019, 3973314, 122575753],
      [145, 3018, 3018, 3015, 3015, 3986314, 122967908],
      [146, 3013, 3014, 3013, 3014, 3998814, 123344661],
      [147, 3013, 3029, 3013, 3029, 4005514, 123546623],
      [148, 3020, 3020, 3017, 3017, 4009414, 123664382],
      [149, 3015, 3022, 3015, 3022, 4016514, 123878627],
      [150, 3020, 3020, 3019, 3020, 4024514, 124120226],
      [151, 3022, 3022, 3019, 3019, 4047114, 124802773],
      [152, 3018, 3019, 3017, 3019, 4054914, 125038155],
      [153, 3018, 3020, 3018, 3020, 4060814, 125216282],
      [154, 3020, 3022, 3020, 3022, 4066214, 125379347],
      [155, 3026, 3026, 3024, 3024, 4070214, 125500317],
      [156, 3024, 3024, 3023, 3024, 4077614, 125724073],
      [157, 3022, 3026, 3022, 3026, 4097914, 126338157],
      [158, 3026, 3030, 3024, 3030, 4113654, 126814512],
      [159, 3033, 3049, 3033, 3049, 4132354, 127383776],
      [160, 3048, 3058, 3048, 3056, 4144854, 127765678],
      [161, 3050, 3050, 3048, 3048, 4150254, 127930408],
      [162, 3048, 3048, 3040, 3040, 4163254, 128326010],
      [163, 3040, 3046, 3040, 3040, 4168354, 128481071],
      [164, 3040, 3046, 3040, 3043, 4177254, 128751976],
      [165, 3043, 3048, 3043, 3047, 4184554, 128974382],
      [166, 3049, 3049, 3046, 3046, 4191254, 129178551],
      [167, 3044, 3048, 3043, 3045, 4200654, 129464760],
      [168, 3046, 3047, 3045, 3047, 4208454, 129702375],
      [169, 3048, 3048, 3048, 3048, 4216454, 129946115],
      [170, 3054, 3056, 3050, 3056, 4226654, 130257328],
      [171, 3056, 3058, 3049, 3049, 4236054, 130544615],
      [172, 3049, 3052, 3049, 3049, 4238554, 130620897],
      [173, 3049, 3049, 3046, 3048, 4249754, 130962299],
      [174, 3046, 3046, 3045, 3045, 4255154, 131126739],
      [175, 3044, 3044, 3035, 3035, 4272454, 131652809],
      [176, 3036, 3041, 3036, 3041, 4278254, 131828977],
      [177, 3039, 3040, 3037, 3040, 4281754, 131935352],
      [178, 3039, 3039, 3036, 3036, 4285354, 132044713],
      [179, 3034, 3036, 3034, 3035, 4296654, 132387664],
      [180, 3034, 3034, 3029, 3033, 4318154, 133039362],
      [181, 3028, 3028, 3020, 3020, 4334654, 133538080],
      [182, 3018, 3018, 3014, 3014, 4350254, 134008474],
      [183, 3014, 3016, 3014, 3016, 4363754, 134415405],
      [184, 3016, 3016, 3014, 3014, 4390554, 135223363],
      [185, 3014, 3015, 3013, 3013, 4411854, 135865334],
      [186, 3013, 3013, 3012, 3013, 4426754, 136314318],
      [187, 3012, 3015, 3012, 3015, 4434554, 136549356],
      [188, 3014, 3014, 3012, 3013, 4441554, 136760261],
      [189, 3012, 3014, 3012, 3014, 4449554, 137001255],
      [190, 3016, 3016, 3005, 3005, 4481054, 137949677],
      [191, 3003, 3003, 2981, 2988, 4600454, 141531132],
      [192, 2985, 2985, 2976, 2979, 4677954, 143840887],
      [193, 2976, 2986, 2971, 2986, 4737034, 145600585],
      [194, 2988, 2998, 2988, 2998, 4753234, 146085404],
      [195, 2996, 2996, 2985, 2985, 4778134, 146830248],
      [196, 2987, 2995, 2983, 2995, 4804434, 147614584],
      [197, 2985, 2985, 2980, 2980, 4834134, 148500263],
      [198, 2978, 2978, 2975, 2976, 4877334, 149785292],
      [199, 2975, 2976, 2971, 2971, 4908834, 150722255],
      [200, 2976, 2976, 2972, 2972, 4926134, 151236717],
      [201, 2973, 2975, 2955, 2960, 4966234, 152427468],
      [202, 2956, 2958, 2954, 2958, 5006762, 153625347],
      [203, 2960, 2962, 2958, 2962, 5037862, 154546096],
      [204, 2962, 2962, 2960, 2960, 5066062, 155380840],
      [205, 2954, 2954, 2939, 2939, 5155134, 158008645],
      [206, 2940, 2940, 2924, 2935, 5239762, 160490871],
      [207, 2943, 2956, 2943, 2956, 5272262, 161447105],
      [208, 2958, 2958, 2950, 2950, 5285862, 161848730],
      [209, 2950, 2952, 2950, 2952, 5291162, 162005114],
      [210, 2951, 2953, 2951, 2951, 5315562, 162725622],
      [211, 2961, 2962, 2953, 2953, 5348762, 163707863],
      [212, 2949, 2958, 2949, 2958, 5364662, 164177038],
      [213, 2958, 2961, 2958, 2961, 5389462, 164910779],
      [214, 2961, 2974, 2958, 2974, 5417262, 165734238],
      [215, 2973, 2975, 2971, 2975, 5426462, 166007757],
      [216, 2980, 2983, 2980, 2983, 5445762, 166583111],
      [217, 2983, 2983, 2979, 2980, 5451262, 166747115],
      [218, 2979, 2979, 2974, 2976, 5457366, 166928848],
      [219, 2977, 2978, 2977, 2978, 5466566, 167202630],
      [220, 2986, 2995, 2986, 2995, 5484666, 167743242],
      [221, 2995, 2999, 2995, 2999, 5509966, 168501869],
      [222, 2999, 2999, 2997, 2997, 5528966, 169071597],
      [223, 2996, 2996, 2990, 2990, 5538166, 169346999],
      [224, 2999, 3000, 2999, 2999, 5548066, 169643803],
      [225, 3000, 3014, 3000, 3010, 5562566, 170080415],
      [226, 3014, 3015, 3014, 3015, 5586366, 170797820],
      [227, 3024, 3040, 3024, 3035, 5603366, 171313310],
      [228, 3036, 3036, 3026, 3033, 5607966, 171452745],
      [229, 3026, 3026, 3022, 3022, 5623666, 171927847],
      [230, 3017, 3017, 3015, 3015, 5633866, 172235513],
      [231, 3015, 3016, 3015, 3016, 5657566, 172950243],
      [232, 3020, 3035, 3020, 3035, 5673066, 173419330],
      [233, 3035, 3036, 3034, 3036, 5692766, 174017381],
      [234, 3040, 3046, 3040, 3046, 5727466, 175072940],
      [235, 3050, 3070, 3050, 3070, 5815266, 177761756],
      [236, 3077, 3077, 3070, 3072, 5895566, 180227432],
      [237, 3071, 3071, 3071, 3071, 5896666, 180261203],
      [238, 3071, 3071, 3071, 3071, 5896666, 180261203],
      [239, 3071, 3071, 3070, 3070, 6001366, 183475493]
    ],
    'TICK': [
      [1523602107, 3028, 5604866],
      [1523602125, 3026, 5607466],
      [1523602131, 3033, 5607966],
      [1523602146, 3026, 5611966],
      [1523602161, 3026, 5619666],
      [1523602179, 3025, 5623166],
      [1523602194, 3022, 5623666],
      [1523602203, 3017, 5624166],
      [1523602221, 3017, 5624466],
      [1523602230, 3016, 5625866],
      [1523602242, 3016, 5628766],
      [1523602245, 3016, 5629466],
      [1523602257, 3015, 5633866],
      [1523602263, 3015, 5640466],
      [1523602275, 3016, 5645066],
      [1523602290, 3015, 5649666],
      [1523602299, 3015, 5651766],
      [1523602305, 3016, 5655966],
      [1523602314, 3016, 5657566],
      [1523602320, 3020, 5658266],
      [1523602341, 3022, 5658466],
      [1523602347, 3022, 5661466],
      [1523602365, 3028, 5668866],
      [1523602368, 3028, 5670266],
      [1523602377, 3035, 5673066],
      [1523602386, 3035, 5674366],
      [1523602398, 3034, 5675566],
      [1523602407, 3035, 5676066],
      [1523602425, 3036, 5692766],
      [1523602440, 3040, 5703466],
      [1523602452, 3040, 5705766],
      [1523602470, 3043, 5714166],
      [1523602479, 3043, 5716466],
      [1523602491, 3046, 5727466],
      [1523602506, 3050, 5740066],
      [1523602521, 3060, 5744966],
      [1523602527, 3060, 5749666],
      [1523602536, 3068, 5783166],
      [1523602548, 3066, 5795366],
      [1523602557, 3070, 5815266],
      [1523602566, 3077, 5818866],
      [1523602578, 3070, 5825966],
      [1523602581, 3070, 5833966],
      [1523602590, 3070, 5848666],
      [1523602599, 3070, 5859866],
      [1523602608, 3072, 5873066],
      [1523602611, 3070, 5879266],
      [1523602617, 3072, 5895566],
      [1523602629, 3071, 5896666],
      [1523603000, 3070, 6001366]
    ],
    'DAY': [
      [20170113, 7600, 7600, 6760, 6848, 1325925, 94746772],
      [20170116, 6795, 6966, 6370, 6908, 1514433, 101170419],
      [20170117, 6800, 7350, 6562, 7162, 1366075, 95561283],
      [20170118, 7078, 7193, 6785, 6795, 933016, 65043695],
      [20170119, 6699, 6950, 6500, 6695, 1090131, 73140099],
      [20170120, 6690, 6978, 6662, 6921, 1046404, 72121628],
      [20170123, 6910, 7050, 6850, 6920, 837338, 58214855],
      [20170124, 6871, 6919, 6680, 6680, 659163, 44620085],
      [20170125, 6630, 6829, 6620, 6764, 488856, 32939429],
      [20170126, 6780, 6900, 6700, 6762, 451981, 30747657],
      [20170203, 6798, 6868, 6710, 6785, 309237, 20911549],
      [20170206, 6899, 7003, 6800, 6982, 623432, 43126329],
      [20170207, 6999, 7086, 6710, 6810, 1109777, 76812278],
      [20170208, 6753, 6860, 6547, 6803, 2051082, 138072165],
      [20170209, 6810, 7155, 6736, 7034, 2743017, 191308563],
      [20170210, 7050, 7060, 6772, 6780, 1750186, 121517965],
      [20170213, 6770, 6960, 6661, 6905, 1160101, 79686583],
      [20170214, 6880, 7122, 6872, 6933, 1240150, 86722187],
      [20170215, 6930, 7055, 6861, 6921, 1282261, 88953091],
      [20170216, 6850, 6900, 6786, 6786, 853488, 58272603],
      [20170217, 6791, 6849, 6602, 6611, 1204069, 80546255],
      [20170220, 6611, 6615, 6001, 6105, 2181054, 135232376],
      [20170221, 6100, 6221, 6050, 6160, 1024131, 62930573],
      [20170222, 6167, 6249, 6109, 6140, 1278131, 78604032],
      [20170223, 6150, 6218, 6069, 6189, 1114084, 68495669],
      [20170224, 6170, 6417, 6163, 6346, 1523591, 96157608],
      [20170227, 6344, 6400, 6250, 6350, 1176664, 74332754],
      [20170228, 6351, 6518, 6263, 6469, 1428660, 92020163],
      [20170301, 6489, 6587, 6351, 6398, 1320971, 85589556],
      [20170302, 6401, 6418, 6215, 6216, 1260870, 79076517],
      [20170303, 6216, 6302, 6112, 6269, 1001750, 62357948],
      [20170306, 6269, 6629, 6250, 6594, 2046734, 132958328],
      [20170307, 6590, 7253, 6565, 6840, 2666062, 185173061],
      [20170308, 6900, 6985, 6649, 6717, 1889969, 127971774],
      [20170309, 6680, 6700, 6530, 6666, 1171710, 77328836],
      [20170310, 6700, 6875, 6599, 6722, 1171869, 78834959],
      [20170313, 6770, 6890, 6604, 6889, 1466493, 99482649],
      [20170314, 6899, 6940, 6687, 6710, 1737866, 118180977],
      [20170315, 6779, 6779, 6588, 6623, 1720871, 114285635],
      [20170316, 6643, 6947, 6643, 6898, 2311823, 157244569],
      [20170317, 6857, 6949, 6645, 6645, 1973991, 134616888],
      [20170320, 6602, 6983, 6600, 6970, 2131206, 144986349],
      [20170321, 7050, 7201, 6900, 7013, 2346254, 165088051],
      [20170322, 6948, 7292, 6896, 7242, 2929383, 208351190],
      [20170323, 7220, 7520, 7140, 7279, 3562488, 261163546],
      [20170324, 7298, 7650, 7291, 7522, 3064623, 230471201],
      [20170327, 7486, 7490, 7071, 7338, 2658704, 193846826],
      [20170328, 7281, 7564, 7130, 7496, 2165542, 160353449],
      [20170329, 7451, 7635, 7190, 7230, 1848242, 135571392],
      [20170330, 7199, 7395, 6958, 7216, 1802802, 130199699],
      [20170331, 6900, 7151, 6650, 6960, 2195768, 152242859],
      [20170405, 6993, 7097, 6810, 7058, 1075086, 75228747],
      [20170406, 6998, 7180, 6884, 6928, 1363078, 95169828],
      [20170407, 6928, 6969, 6519, 6808, 1751876, 117806821],
      [20170410, 6785, 6785, 6280, 6284, 1366198, 88369926],
      [20170411, 6275, 6516, 6210, 6455, 1113450, 71563017],
      [20170412, 6455, 6518, 6305, 6310, 818161, 52228323],
      [20170413, 6250, 6370, 6216, 6221, 665334, 41924295],
      [20170414, 6257, 6355, 6112, 6160, 691557, 42721351],
      [20170417, 6000, 6098, 5607, 5718, 1071702, 61821790],
      [20170418, 5738, 5800, 5433, 5533, 1199305, 67094497],
      [20170419, 5500, 5700, 5454, 5667, 661246, 36895935],
      [20170420, 5639, 5710, 5501, 5640, 562825, 31677143],
      [20170421, 5650, 5748, 5551, 5571, 546010, 30911334],
      [20170424, 5650, 5650, 5350, 5526, 410000, 22559838],
      [20170425, 5644, 5800, 5548, 5705, 720790, 41136671],
      [20170426, 5676, 5794, 5655, 5700, 648358, 37169335],
      [20170427, 5758, 6270, 5758, 6270, 2058599, 125507140],
      [20170428, 6301, 6834, 6257, 6481, 2471457, 162382437],
      [20170502, 6700, 6700, 6352, 6658, 1488712, 96884515],
      [20170503, 6649, 6649, 6468, 6559, 1007263, 66143325],
      [20170504, 6546, 6800, 6505, 6505, 1001212, 66770107],
      [20170505, 6427, 6765, 6370, 6574, 846624, 55915874],
      [20170508, 6501, 7097, 6498, 6781, 1572841, 107819443],
      [20170509, 6800, 7392, 6602, 7239, 2116333, 148580329],
      [20170510, 7220, 7550, 7007, 7020, 1848821, 135914192],
      [20170511, 7100, 7101, 6820, 7069, 1399200, 97731391],
      [20170512, 7080, 7150, 6800, 6901, 957587, 66451178],
      [20170515, 7000, 7280, 6950, 7213, 1249470, 89541500],
      [20170516, 7141, 7600, 7069, 7494, 1368481, 100699158],
      [20170517, 7461, 7980, 7380, 7525, 1344790, 103423638],
      [20170518, 7468, 7840, 7098, 7268, 1184379, 88231676],
      [20170519, 7388, 7395, 6833, 6867, 999904, 70299458],
      [20170522, 6990, 7098, 6616, 6677, 1037689, 70499340],
      [20170523, 6680, 6783, 6312, 6459, 1188361, 77915509],
      [20170524, 6400, 6750, 6244, 6449, 1508394, 97966988],
      [20170525, 6456, 6589, 6160, 6370, 1239674, 78837378],
      [20170526, 6357, 6435, 6195, 6210, 852623, 53559476],
      [20170531, 6339, 6586, 6339, 6447, 1152660, 74473523],
      [20170601, 6300, 6500, 5970, 6070, 1212777, 75465690],
      [20170602, 6043, 6270, 5815, 6190, 949915, 57986505],
      [20170605, 6201, 6750, 6201, 6610, 1299192, 84908403],
      [20170606, 6601, 6640, 6452, 6610, 534682, 35103220],
      [20170607, 6605, 6865, 6525, 6740, 838661, 56523530],
      [20170608, 6740, 6770, 6500, 6619, 883365, 58609548],
      [20170609, 6623, 6890, 6490, 6818, 1091300, 73667263],
      [20170612, 6776, 6776, 6522, 6595, 972662, 64248571],
      [20170613, 6595, 6750, 6460, 6674, 656908, 43722775],
      [20170614, 6665, 6719, 6505, 6542, 518794, 34155249],
      [20170615, 6490, 6787, 6489, 6711, 780553, 52194198],
      [20170616, 6720, 6750, 6600, 6655, 453698, 30205165],
      [20170619, 6700, 6733, 6634, 6658, 337219, 22485865],
      [20170620, 6721, 7280, 6720, 6890, 1065195, 74496015],
      [20170621, 7000, 7000, 6761, 6837, 599880, 40973329],
      [20170622, 6858, 6866, 6465, 6500, 850164, 56864727],
      [20170623, 6539, 6594, 6300, 6518, 512836, 33088912],
      [20170626, 6539, 6799, 6500, 6775, 785422, 52735595],
      [20170627, 6780, 6939, 6730, 6864, 728277, 50010431],
      [20170628, 6950, 7000, 6798, 6890, 625089, 43017714],
      [20170629, 6929, 7150, 6871, 7070, 760832, 53585004],
      [20170630, 7000, 7280, 6830, 7230, 1531222, 108373480],
      [20170703, 7260, 7269, 7110, 7156, 473700, 33999825],
      [20170704, 7169, 7255, 7000, 7029, 656466, 46711726],
      [20170705, 6864, 6899, 6575, 6646, 2132100, 143321380],
      [20170706, 6613, 6750, 6613, 6732, 1472688, 98695330],
      [20170707, 6957, 7033, 6821, 6916, 1327902, 92188054],
      [20170710, 6888, 7057, 6814, 6880, 1242596, 86073672],
      [20170711, 6750, 6930, 6600, 6701, 1024765, 68883664],
      [20170712, 6701, 6701, 6380, 6531, 905622, 58804876],
      [20170713, 6531, 6646, 6389, 6400, 537321, 34537606],
      [20170714, 6398, 6408, 6161, 6194, 750611, 47332196],
      [20170717, 6185, 6185, 5575, 5575, 1188806, 68117716],
      [20170718, 5570, 5570, 5021, 5304, 1738955, 90971460],
      [20170719, 5266, 5420, 5126, 5370, 855125, 45133249],
      [20170720, 5370, 5451, 5278, 5280, 695451, 37302893],
      [20170721, 5201, 5285, 5150, 5150, 596669, 31099720],
      [20170724, 5130, 5130, 4830, 5027, 1131217, 56198465],
      [20170725, 5017, 5096, 4840, 4929, 1022473, 50554301],
      [20170726, 4926, 5048, 4900, 5019, 1084481, 54147613],
      [20170727, 4953, 5450, 4953, 5315, 1689077, 88864709],
      [20170728, 5285, 5337, 5169, 5231, 870550, 45646179],
      [20170731, 5331, 5448, 5200, 5330, 1573987, 83670690],
      [20170801, 5329, 5378, 5235, 5364, 976887, 51774478],
      [20170802, 5362, 5364, 5191, 5220, 743072, 39107673],
      [20170803, 5219, 5294, 5110, 5198, 841774, 43664233],
      [20170804, 5178, 5216, 5055, 5060, 712607, 36358359],
      [20170807, 5053, 5130, 5025, 5063, 474500, 24066946],
      [20170808, 5058, 5120, 4980, 5066, 515912, 26083920],
      [20170809, 5066, 5108, 5022, 5066, 442100, 22424713],
      [20170810, 5089, 5089, 4902, 4910, 612803, 30551262],
      [20170811, 4900, 4934, 4731, 4770, 1010955, 48476795],
      [20170814, 4768, 5095, 4768, 5073, 1141712, 57138884],
      [20170815, 5148, 5148, 5004, 5066, 664200, 33611324],
      [20170816, 5026, 5170, 4960, 5106, 1038129, 52579907],
      [20170817, 5080, 5288, 5030, 5248, 1277708, 66752369],
      [20170818, 5147, 5246, 5130, 5165, 669600, 34647472],
      [20170821, 5185, 5239, 5166, 5230, 537855, 28000877],
      [20170822, 5231, 5275, 5136, 5166, 565437, 29304632],
      [20170823, 5185, 5256, 5062, 5176, 754883, 39001906],
      [20170824, 5176, 5188, 5070, 5072, 529000, 27072944],
      [20170825, 5088, 5239, 5076, 5214, 803476, 41652258],
      [20170828, 5280, 5550, 5263, 5445, 1525973, 82659988],
      [20170829, 5500, 5848, 5434, 5630, 1829284, 103717590],
      [20170830, 5602, 5689, 5537, 5590, 1014405, 56587202],
      [20170831, 5599, 5845, 5599, 5750, 1165461, 66764696],
      [20170901, 5749, 6267, 5723, 6000, 1898856, 114659428],
      [20170904, 5993, 6453, 5988, 6300, 2415085, 151996111],
      [20170905, 6278, 6350, 6156, 6320, 1116287, 69949374],
      [20170906, 6320, 6430, 6201, 6375, 1054362, 66692287],
      [20170907, 6375, 6491, 6275, 6378, 922320, 59076125],
      [20170908, 6302, 6396, 6063, 6100, 1288418, 79852512],
      [20170911, 6117, 6398, 6100, 6154, 1143800, 71145194],
      [20170912, 6104, 6318, 6080, 6130, 968626, 59908274],
      [20170913, 6174, 6174, 5862, 6000, 1290371, 77294600],
      [20170914, 6010, 6198, 5910, 5955, 1352379, 82095862],
      [20170915, 5991, 6145, 5921, 5990, 772862, 46558612],
      [20170918, 6039, 6039, 5904, 5947, 564777, 33751141],
      [20170919, 5951, 6056, 5951, 6022, 719412, 43253293],
      [20170920, 5986, 6122, 5720, 6040, 1022945, 61313573],
      [20170922, 6006, 6250, 5910, 6250, 1477382, 90671418],
      [20170925, 6253, 6500, 6221, 6348, 1754320, 111730368],
      [20170926, 6252, 6300, 6010, 6095, 1039614, 63892757],
      [20170927, 6019, 6180, 6019, 6160, 506827, 31087740],
      [20170928, 6130, 6630, 6130, 6494, 1240261, 80137329],
      [20170929, 6500, 6750, 6470, 6601, 1190904, 78557475],
      [20171009, 6648, 6695, 6400, 6568, 862524, 56702317],
      [20171010, 6568, 7225, 6451, 7035, 2040609, 141513360],
      [20171011, 7043, 7449, 6950, 7120, 1875417, 135409715],
      [20171012, 7194, 7724, 6935, 7529, 1973947, 145920752],
      [20171013, 7532, 7740, 7356, 7539, 1397327, 105768477],
      [20171016, 7539, 7649, 7213, 7390, 902527, 66880788],
      [20171017, 7387, 7761, 7302, 7690, 1045913, 78992712],
      [20171018, 7689, 7862, 7373, 7425, 896354, 68539834],
      [20171019, 7439, 7598, 7213, 7520, 734088, 54505552],
      [20171020, 7447, 7575, 7301, 7304, 612438, 45088102],
      [20171023, 7350, 7627, 7304, 7594, 697473, 52254665],
      [20171024, 7578, 7658, 7250, 7320, 643441, 47369494],
      [20171025, 7326, 8052, 7326, 8052, 2193587, 172089014],
      [20171026, 8142, 8300, 7900, 8090, 1713984, 138588156],
      [20171027, 8200, 8390, 7790, 7801, 1499955, 121564006],
      [20171030, 7999, 8005, 7500, 7641, 1529690, 118959775],
      [20171031, 7725, 7798, 7455, 7495, 1529920, 115871214],
      [20171101, 7524, 7792, 7502, 7564, 1474800, 112644175],
      [20171102, 7650, 7878, 7493, 7500, 1232261, 94392388],
      [20171103, 7405, 7650, 7233, 7399, 1250285, 93421649],
      [20171106, 7434, 7928, 7431, 7849, 1747318, 134990869],
      [20171107, 7751, 8027, 7630, 7999, 1331826, 104607127],
      [20171108, 7993, 8073, 7811, 7920, 1201886, 95674580],
      [20171109, 7919, 7980, 7700, 7960, 1080120, 84687954],
      [20171110, 7916, 8250, 7836, 8030, 1026868, 83045005],
      [20171113, 8031, 8188, 7955, 8119, 922062, 74497676],
      [20171114, 8060, 8158, 7778, 7932, 735326, 58622235],
      [20171115, 7932, 8025, 7712, 7831, 549914, 43014055],
      [20171116, 7800, 7889, 7570, 7700, 608018, 47057114],
      [20171117, 7643, 7699, 6930, 6983, 1287210, 92945868],
      [20171120, 7035, 7035, 6610, 6960, 867843, 59252676],
      [20171121, 6984, 7150, 6710, 6958, 740500, 51173056],
      [20171122, 6950, 7150, 6670, 6944, 889363, 61976091],
      [20171123, 6944, 7028, 6451, 6540, 758663, 51096505],
      [20171124, 6470, 6748, 6430, 6658, 527206, 35250899],
      [20171127, 6612, 7108, 6442, 6959, 972459, 66131905],
      [20171128, 6814, 7035, 6780, 6981, 559802, 38765228],
      [20171129, 6945, 7069, 6712, 6925, 636924, 43503597],
      [20171130, 6850, 6985, 6700, 6740, 484026, 32784246],
      [20171201, 6726, 6850, 6623, 6733, 440276, 29755188],
      [20171204, 6530, 6788, 6530, 6710, 320333, 21333834],
      [20171205, 6696, 6700, 6217, 6361, 583745, 37472457],
      [20171206, 6265, 6540, 6033, 6510, 712201, 44494318],
      [20171207, 6469, 6680, 6280, 6490, 398600, 26219589],
      [20171208, 6420, 6800, 6405, 6681, 469497, 31368028],
      [20171211, 6670, 6848, 6630, 6801, 425896, 28942041],
      [20171212, 6754, 6900, 6751, 6799, 202028, 13705103],
      [20171213, 6684, 6833, 6684, 6790, 245059, 16596510],
      [20171214, 6790, 6829, 6656, 6788, 194200, 13087673],
      [20171215, 6751, 6784, 6620, 6750, 269464, 18033404],
      [20171218, 6700, 6848, 6638, 6810, 265311, 17872083],
      [20171219, 6810, 6850, 6730, 6821, 190602, 12927389],
      [20171220, 6820, 6993, 6700, 6987, 515003, 35453322],
      [20171221, 6987, 7060, 6801, 6918, 358922, 24816376],
      [20171222, 6900, 6990, 6803, 6944, 290834, 20157899],
      [20171225, 6880, 6973, 6750, 6889, 238183, 16257921],
      [20171226, 6844, 6941, 6791, 6939, 196682, 13578057],
      [20171227, 7000, 7155, 6605, 6797, 513300, 35177969],
      [20171228, 6780, 6780, 6581, 6583, 432300, 28718480],
      [20171229, 6638, 6689, 6340, 6530, 463600, 30096538],
      [20180102, 6525, 6579, 6401, 6529, 386800, 25100708],
      [20180103, 6525, 6685, 6460, 6609, 365001, 23906267],
      [20180104, 6544, 6722, 6534, 6680, 296919, 19786142],
      [20180105, 6737, 6747, 6512, 6515, 257916, 17057407],
      [20180108, 6470, 6525, 5980, 6070, 939688, 57825295],
      [20180109, 6090, 6280, 6050, 6115, 498829, 30601271],
      [20180110, 6154, 6198, 6080, 6198, 314500, 19284812],
      [20180111, 6168, 6289, 6100, 6199, 358526, 22262997],
      [20180112, 6299, 6299, 6000, 6085, 466500, 28328748],
      [20180115, 6104, 6104, 5906, 6010, 316860, 19033173],
      [20180116, 6020, 6047, 5409, 5411, 1125028, 63129719],
      [20180117, 5411, 5477, 5135, 5439, 1219830, 64419426],
      [20180118, 5395, 5496, 5351, 5438, 580037, 31466972],
      [20180119, 5455, 5540, 5402, 5414, 537127, 29403189],
      [20180122, 5380, 5490, 5080, 5436, 889972, 46573735],
      [20180123, 5438, 5451, 5259, 5278, 759944, 40610708],
      [20180124, 5302, 5348, 5080, 5311, 1333844, 69635698],
      [20180125, 5310, 5700, 5259, 5457, 1204118, 66120617],
      [20180126, 5380, 5493, 5311, 5372, 616743, 33314567],
      [20180129, 5150, 5350, 5098, 5182, 925230, 48113719],
      [20180130, 5000, 5210, 5000, 5179, 373382, 19092448],
      [20180131, 5179, 5240, 5000, 5166, 568772, 28874251],
      [20180201, 5149, 5179, 5002, 5008, 526830, 26631190],
      [20180202, 5008, 5078, 4802, 4835, 491543, 24092451],
      [20180205, 4894, 4894, 4580, 4580, 587194, 27325582],
      [20180206, 4500, 4500, 4168, 4168, 511682, 22174721],
      [20180207, 4299, 4299, 4052, 4201, 652596, 27465930],
      [20180208, 4201, 4451, 4141, 4414, 511785, 22338273],
      [20180209, 4300, 4594, 4220, 4437, 493151, 22008676],
      [20180212, 4486, 4850, 4406, 4705, 630712, 29288030],
      [20180213, 4715, 4950, 4715, 4940, 745498, 36476126],
      [20180214, 4940, 4947, 4800, 4845, 306420, 14870449],
      [20180222, 4888, 4908, 4746, 4883, 448897, 21695903],
      [20180223, 4870, 4870, 4771, 4799, 300259, 14422648],
      [20180226, 4806, 5138, 4806, 5108, 555121, 27939795],
      [20180227, 5108, 5420, 5067, 5318, 924457, 48783774],
      [20180228, 5200, 5326, 5182, 5300, 341871, 18002899],
      [20180301, 5352, 5448, 5250, 5388, 350735, 18755190],
      [20180302, 5333, 5400, 5289, 5340, 285100, 15215298],
      [20180305, 5399, 5438, 5270, 5433, 362290, 19478898],
      [20180306, 5475, 5499, 5350, 5380, 483500, 26186536],
      [20180307, 5435, 5435, 5250, 5365, 442813, 23540118],
      [20180308, 5280, 5420, 5265, 5416, 429500, 22936426],
      [20180309, 5958, 5958, 5958, 5958, 2670590, 159113752],
      [20180312, 5958, 6554, 5958, 6450, 5246774, 329695200],
      [20180313, 6300, 6460, 6207, 6355, 2562697, 161709477],
      [20180314, 6367, 6769, 6229, 6302, 2814151, 183664511],
      [20180315, 6225, 6328, 5933, 6258, 1969724, 120824532],
      [20180316, 6318, 6388, 6002, 6111, 1415533, 88113093],
      [20180319, 6098, 6247, 6050, 6130, 1271317, 78477152],
      [20180320, 6006, 6049, 5810, 5963, 1358109, 80624503],
      [20180321, 5965, 6135, 5836, 5860, 1324653, 79344553],
      [20180322, 5829, 6032, 5806, 5921, 1045646, 62027500],
      [20180326, 5155, 5490, 5108, 5467, 1356714, 71631999],
      [20180327, 5560, 5947, 5560, 5889, 1861252, 107603294],
      [20180328, 5785, 6079, 5730, 5980, 1356028, 80793413],
      [20180329, 6150, 6190, 5920, 6025, 1295755, 78667148],
      [20180402, 6474, 6700, 6401, 6506, 2228068, 145630719],
      [20180403, 6337, 6425, 6223, 6425, 1493554, 94525461],
      [20180404, 6425, 6425, 6133, 6170, 1386464, 87012095],
      [20180409, 6479, 6787, 6202, 6787, 3726722, 246679143],
      [20180410, 6800, 7133, 6477, 6748, 3867756, 264457284],
      [20180411, 6795, 7099, 6600, 6993, 3969036, 272500881],
      [20180412, 3298, 3399, 3138, 3138, 7787482, 251277428],
      [20180413, 3180, 3180, 2924, 3070, 6001366, 183475493]
    ],
    'DAY5': [
      [1523323860, 6900, 250131],
      [1523323920, 6939, 32500],
      [1523324220, 6901, 469700],
      [1523324280, 6880, 54900],
      [1523324340, 6900, 53564],
      [1523324400, 6929, 33600],
      [1523324460, 6955, 26200],
      [1523324520, 6991, 38500],
      [1523324580, 7090, 88800],
      [1523324640, 7108, 177600],
      [1523324700, 7090, 107700],
      [1523324760, 7075, 23500],
      [1523324820, 7090, 28900],
      [1523324880, 7105, 69600],
      [1523324940, 7065, 50100],
      [1523325000, 7010, 26800],
      [1523325060, 7039, 24500],
      [1523325120, 7015, 13500],
      [1523325180, 7047, 55200],
      [1523325240, 7005, 24400],
      [1523325300, 6970, 11000],
      [1523325360, 6966, 36600],
      [1523325420, 6888, 38600],
      [1523325480, 6880, 25112],
      [1523325540, 6890, 43500],
      [1523325600, 6890, 29500],
      [1523325660, 6875, 34300],
      [1523325720, 6830, 33888],
      [1523325780, 6786, 57024],
      [1523325840, 6788, 39276],
      [1523325900, 6830, 12412],
      [1523325960, 6930, 16600],
      [1523326020, 6823, 43100],
      [1523326080, 6850, 16600],
      [1523326140, 6889, 12100],
      [1523326200, 6895, 11500],
      [1523326260, 6883, 9900],
      [1523326320, 6883, 6700],
      [1523326380, 6888, 6900],
      [1523326440, 6895, 24500],
      [1523326500, 6903, 11600],
      [1523326740, 6852, 47700],
      [1523326800, 6850, 4100],
      [1523326860, 6848, 5800],
      [1523326920, 6850, 11200],
      [1523326980, 6899, 7600],
      [1523327040, 6900, 8000],
      [1523327100, 6870, 12000],
      [1523327160, 6890, 7800],
      [1523327220, 6900, 8900],
      [1523327280, 6900, 10500],
      [1523327340, 6850, 6000],
      [1523327400, 6897, 16700],
      [1523327460, 6880, 4700],
      [1523327520, 6879, 10400],
      [1523327580, 6878, 4800],
      [1523327640, 6877, 3300],
      [1523327700, 6861, 7200],
      [1523327760, 6863, 5900],
      [1523327820, 6880, 7900],
      [1523327880, 6880, 2300],
      [1523327940, 6878, 300],
      [1523328000, 6878, 4600],
      [1523328060, 6860, 3100],
      [1523328120, 6854, 2600],
      [1523328180, 6850, 10000],
      [1523328240, 6838, 8200],
      [1523328300, 6828, 5400],
      [1523328360, 6798, 11500],
      [1523328420, 6786, 10700],
      [1523328480, 6770, 24024],
      [1523328540, 6759, 6400],
      [1523328600, 6782, 19376],
      [1523328660, 6799, 16800],
      [1523328720, 6799, 11500],
      [1523328780, 6803, 10100],
      [1523328840, 6804, 10900],
      [1523328900, 6860, 13600],
      [1523328960, 6850, 4500],
      [1523329020, 6847, 6300],
      [1523329080, 6846, 5800],
      [1523329140, 6850, 5400],
      [1523329200, 6850, 2100],
      [1523329260, 6815, 1100],
      [1523329320, 6813, 11300],
      [1523329380, 6800, 20100],
      [1523329440, 6801, 2900],
      [1523329500, 6809, 4900],
      [1523329560, 6800, 17100],
      [1523329620, 6780, 11400],
      [1523329680, 6765, 2300],
      [1523329740, 6770, 5300],
      [1523329800, 6770, 2700],
      [1523329860, 6780, 8800],
      [1523329920, 6789, 7200],
      [1523329980, 6788, 2000],
      [1523330040, 6768, 12100],
      [1523330100, 6728, 25424],
      [1523330160, 6688, 27200],
      [1523330220, 6690, 8200],
      [1523330280, 6660, 15100],
      [1523330340, 6641, 15576],
      [1523330400, 6622, 6824],
      [1523330460, 6655, 18176],
      [1523330520, 6630, 15492],
      [1523330580, 6624, 3700],
      [1523330640, 6641, 12200],
      [1523330700, 6627, 15400],
      [1523330760, 6628, 12300],
      [1523330820, 6626, 20100],
      [1523330880, 6601, 4732],
      [1523330940, 6581, 20800],
      [1523331000, 6531, 17400],
      [1523336460, 6521, 38100],
      [1523336520, 6515, 21800],
      [1523336580, 6546, 5540],
      [1523336640, 6544, 9660],
      [1523336700, 6540, 18740],
      [1523336760, 6548, 14600],
      [1523336820, 6578, 13000],
      [1523336880, 6610, 3100],
      [1523336940, 6613, 10300],
      [1523337000, 6610, 5200],
      [1523337060, 6583, 6900],
      [1523337120, 6561, 12000],
      [1523337180, 6572, 6500],
      [1523337240, 6588, 2600],
      [1523337300, 6580, 12000],
      [1523337360, 6580, 8900],
      [1523337420, 6588, 2400],
      [1523337480, 6609, 4700],
      [1523337540, 6585, 13000],
      [1523337600, 6599, 17400],
      [1523337660, 6581, 4100],
      [1523337720, 6569, 8900],
      [1523337780, 6569, 6100],
      [1523337840, 6570, 10400],
      [1523337900, 6590, 2100],
      [1523337960, 6590, 100],
      [1523338020, 6602, 6631],
      [1523338080, 6581, 6369],
      [1523338140, 6570, 5213],
      [1523338200, 6572, 2200],
      [1523338260, 6610, 8731],
      [1523338320, 6614, 2000],
      [1523338380, 6600, 3100],
      [1523338440, 6637, 1900],
      [1523338500, 6635, 2900],
      [1523338560, 6635, 1700],
      [1523338620, 6620, 6600],
      [1523338680, 6620, 3200],
      [1523338740, 6620, 2500],
      [1523338800, 6601, 3800],
      [1523338860, 6629, 4400],
      [1523338920, 6636, 4400],
      [1523338980, 6638, 5500],
      [1523339040, 6635, 9500],
      [1523339100, 6634, 100],
      [1523339160, 6616, 10100],
      [1523339220, 6610, 300],
      [1523339280, 6610, 3600],
      [1523339340, 6610, 800],
      [1523339400, 6602, 2800],
      [1523339460, 6583, 5000],
      [1523339520, 6567, 6987],
      [1523339580, 6568, 4113],
      [1523339640, 6605, 8100],
      [1523339700, 6600, 900],
      [1523339760, 6605, 3000],
      [1523339820, 6620, 2900],
      [1523339880, 6630, 3700],
      [1523339940, 6634, 2700],
      [1523340000, 6647, 4300],
      [1523340060, 6630, 2700],
      [1523340120, 6630, 3300],
      [1523340180, 6620, 1300],
      [1523340240, 6634, 2100],
      [1523340300, 6625, 7800],
      [1523340360, 6618, 4200],
      [1523340420, 6599, 2700],
      [1523340480, 6587, 2700],
      [1523340540, 6600, 6000],
      [1523340600, 6625, 2400],
      [1523340660, 6624, 700],
      [1523340720, 6625, 5900],
      [1523340780, 6602, 7200],
      [1523340840, 6602, 3800],
      [1523340900, 6602, 5000],
      [1523340960, 6610, 3100],
      [1523341020, 6648, 8300],
      [1523341080, 6648, 3800],
      [1523341140, 6633, 3000],
      [1523341200, 6630, 1400],
      [1523341260, 6630, 7500],
      [1523341320, 6629, 100],
      [1523341380, 6629, 0],
      [1523341440, 6606, 15100],
      [1523341500, 6615, 3600],
      [1523341560, 6591, 6100],
      [1523341620, 6587, 5100],
      [1523341680, 6580, 4400],
      [1523341740, 6583, 6300],
      [1523341800, 6610, 7700],
      [1523341860, 6629, 7900],
      [1523341920, 6610, 14800],
      [1523341980, 6610, 2800],
      [1523342040, 6619, 300],
      [1523342100, 6624, 7100],
      [1523342160, 6619, 3900],
      [1523342220, 6611, 5500],
      [1523342280, 6600, 11300],
      [1523342340, 6600, 2000],
      [1523342400, 6590, 9600],
      [1523342460, 6590, 18800],
      [1523342520, 6617, 15000],
      [1523342580, 6605, 8000],
      [1523342640, 6613, 19500],
      [1523342700, 6619, 20000],
      [1523342760, 6617, 19700],
      [1523342820, 6610, 8200],
      [1523342880, 6615, 13100],
      [1523342940, 6619, 20900],
      [1523343000, 6632, 15500],
      [1523343060, 6720, 19900],
      [1523343120, 6782, 50300],
      [1523343180, 6779, 15600],
      [1523343240, 6751, 11200],
      [1523343300, 6746, 20600],
      [1523343360, 6742, 35808],
      [1523343420, 6748, 13600],
      [1523343480, 6748, 3133],
      [1523343540, 6748, 0],
      [1523343600, 6748, 38000],
      [1523410260, 6988, 181387],
      [1523410320, 6890, 44400],
      [1523410380, 6877, 66200],
      [1523410440, 6875, 20800],
      [1523410500, 6830, 49300],
      [1523410560, 6855, 66300],
      [1523410620, 6798, 42300],
      [1523410680, 6699, 24300],
      [1523410740, 6683, 39800],
      [1523410800, 6650, 22500],
      [1523410860, 6603, 39600],
      [1523410920, 6665, 47400],
      [1523410980, 6620, 24600],
      [1523411040, 6630, 60800],
      [1523411100, 6700, 29400],
      [1523411160, 6699, 55700],
      [1523411220, 6682, 11400],
      [1523411280, 6666, 19100],
      [1523411340, 6620, 7300],
      [1523411400, 6664, 18100],
      [1523411460, 6663, 7500],
      [1523411520, 6667, 11700],
      [1523411580, 6669, 14100],
      [1523411640, 6700, 6600],
      [1523411700, 6701, 2900],
      [1523411940, 6620, 72200],
      [1523412000, 6620, 24400],
      [1523412060, 6633, 9400],
      [1523412120, 6690, 22100],
      [1523412180, 6649, 8500],
      [1523412240, 6690, 9800],
      [1523412300, 6696, 27900],
      [1523412360, 6800, 28200],
      [1523412420, 6847, 51506],
      [1523412480, 6800, 28800],
      [1523412540, 6800, 21931],
      [1523412600, 6839, 27154],
      [1523412660, 6887, 44400],
      [1523412720, 6895, 33400],
      [1523412780, 6820, 11900],
      [1523412840, 6869, 20800],
      [1523412900, 6842, 10500],
      [1523412960, 6841, 10600],
      [1523413020, 6850, 10600],
      [1523413080, 6855, 9900],
      [1523413140, 6855, 28100],
      [1523413200, 6841, 10000],
      [1523413260, 6837, 20700],
      [1523413320, 6805, 20100],
      [1523413380, 6800, 7900],
      [1523413440, 6800, 8900],
      [1523413500, 6785, 10000],
      [1523413560, 6810, 7500],
      [1523413620, 6811, 15600],
      [1523413680, 6800, 8300],
      [1523413740, 6780, 8000],
      [1523413800, 6773, 4755],
      [1523413860, 6775, 8500],
      [1523413920, 6765, 12445],
      [1523413980, 6711, 6500],
      [1523414040, 6707, 8000],
      [1523414100, 6708, 5700],
      [1523414160, 6748, 8600],
      [1523414220, 6726, 6100],
      [1523414280, 6730, 16700],
      [1523414340, 6774, 1600],
      [1523414400, 6759, 11900],
      [1523414460, 6775, 6900],
      [1523414520, 6788, 2200],
      [1523414580, 6775, 2600],
      [1523414640, 6759, 8600],
      [1523414700, 6736, 5200],
      [1523414760, 6750, 1700],
      [1523414820, 6744, 700],
      [1523414880, 6708, 16600],
      [1523414940, 6745, 1600],
      [1523415000, 6718, 800],
      [1523415060, 6718, 9700],
      [1523415120, 6709, 13300],
      [1523415180, 6712, 2500],
      [1523415240, 6750, 3600],
      [1523415300, 6718, 9400],
      [1523415360, 6753, 15700],
      [1523415420, 6721, 10100],
      [1523415480, 6724, 500],
      [1523415540, 6730, 2400],
      [1523415600, 6730, 1600],
      [1523415660, 6725, 2000],
      [1523415720, 6722, 6100],
      [1523415780, 6712, 6200],
      [1523415840, 6701, 26300],
      [1523415900, 6701, 12400],
      [1523415960, 6704, 7200],
      [1523416020, 6724, 2900],
      [1523416080, 6708, 8800],
      [1523416140, 6745, 5300],
      [1523416200, 6710, 10000],
      [1523416260, 6711, 5700],
      [1523416320, 6713, 2700],
      [1523416380, 6721, 6900],
      [1523416440, 6711, 12900],
      [1523416500, 6745, 500],
      [1523416560, 6711, 9100],
      [1523416620, 6716, 700],
      [1523416680, 6749, 4100],
      [1523416740, 6749, 2600],
      [1523416800, 6746, 600],
      [1523416860, 6731, 1200],
      [1523416920, 6732, 300],
      [1523416980, 6722, 2900],
      [1523417040, 6725, 3400],
      [1523417100, 6716, 3400],
      [1523417160, 6712, 1900],
      [1523417220, 6717, 3400],
      [1523417280, 6715, 1600],
      [1523417340, 6712, 3800],
      [1523417400, 6718, 1300],
      [1523422860, 6732, 9800],
      [1523422920, 6725, 1200],
      [1523422980, 6732, 700],
      [1523423040, 6746, 1900],
      [1523423100, 6720, 2700],
      [1523423160, 6721, 1000],
      [1523423220, 6742, 2000],
      [1523423280, 6733, 2300],
      [1523423340, 6722, 4200],
      [1523423400, 6733, 2900],
      [1523423460, 6733, 3100],
      [1523423520, 6755, 16000],
      [1523423580, 6787, 5600],
      [1523423640, 6800, 10800],
      [1523423700, 6805, 5200],
      [1523423760, 6900, 56600],
      [1523423820, 6888, 31200],
      [1523423880, 6856, 40700],
      [1523423940, 6917, 36564],
      [1523424000, 6975, 68000],
      [1523424060, 6928, 11100],
      [1523424120, 6946, 29800],
      [1523424180, 6946, 27600],
      [1523424240, 6967, 55000],
      [1523424300, 6960, 72000],
      [1523424360, 6930, 27700],
      [1523424420, 6929, 14300],
      [1523424480, 6921, 12212],
      [1523424540, 6910, 6488],
      [1523424600, 6907, 12400],
      [1523424660, 6901, 7700],
      [1523424720, 6928, 8952],
      [1523424780, 6966, 28800],
      [1523424840, 6988, 27500],
      [1523424900, 7066, 76504],
      [1523424960, 7018, 51900],
      [1523425020, 7018, 30000],
      [1523425080, 7001, 14700],
      [1523425140, 7005, 23100],
      [1523425200, 6990, 10900],
      [1523425260, 6988, 15700],
      [1523425320, 6980, 6000],
      [1523425380, 6999, 5000],
      [1523425440, 7030, 16440],
      [1523425500, 7000, 14900],
      [1523425560, 6990, 4000],
      [1523425620, 6990, 10700],
      [1523425680, 6980, 7600],
      [1523425740, 6979, 8500],
      [1523425800, 6966, 5900],
      [1523425860, 6955, 8100],
      [1523425920, 6935, 5000],
      [1523425980, 6955, 5500],
      [1523426040, 6960, 6700],
      [1523426100, 6949, 7800],
      [1523426160, 6930, 13600],
      [1523426220, 6932, 10300],
      [1523426280, 6950, 6800],
      [1523426340, 6950, 8300],
      [1523426400, 6938, 5098],
      [1523426460, 6938, 3000],
      [1523426520, 6938, 4600],
      [1523426580, 6942, 18500],
      [1523426640, 6942, 5600],
      [1523426700, 6956, 3700],
      [1523426760, 6958, 11400],
      [1523426820, 6958, 7300],
      [1523426880, 6947, 12500],
      [1523426940, 6930, 10702],
      [1523427000, 6915, 6800],
      [1523427060, 6880, 6848],
      [1523427120, 6896, 6300],
      [1523427180, 6882, 17300],
      [1523427240, 6889, 3352],
      [1523427300, 6878, 17948],
      [1523427360, 6880, 7700],
      [1523427420, 6906, 6100],
      [1523427480, 6919, 4200],
      [1523427540, 6918, 2700],
      [1523427600, 6909, 8600],
      [1523427660, 6909, 7600],
      [1523427720, 6901, 3300],
      [1523427780, 6896, 3400],
      [1523427840, 6896, 9300],
      [1523427900, 6901, 3100],
      [1523427960, 6905, 3300],
      [1523428020, 6910, 9950],
      [1523428080, 6910, 10048],
      [1523428140, 6938, 7752],
      [1523428200, 7035, 32600],
      [1523428260, 7001, 51600],
      [1523428320, 7038, 34500],
      [1523428380, 7065, 53200],
      [1523428440, 7098, 41041],
      [1523428500, 7076, 51400],
      [1523428560, 7072, 17559],
      [1523428620, 7011, 13000],
      [1523428680, 7045, 2400],
      [1523428740, 7045, 7700],
      [1523428800, 7020, 13300],
      [1523428860, 6980, 10100],
      [1523428920, 6980, 13100],
      [1523428980, 6987, 7300],
      [1523429040, 6980, 8700],
      [1523429100, 6960, 22200],
      [1523429160, 6941, 10200],
      [1523429220, 6930, 15100],
      [1523429280, 6940, 17100],
      [1523429340, 6932, 16900],
      [1523429400, 6922, 20300],
      [1523429460, 6920, 26800],
      [1523429520, 6919, 31300],
      [1523429580, 6932, 29700],
      [1523429640, 6971, 33900],
      [1523429700, 6992, 73800],
      [1523429760, 7000, 34000],
      [1523429820, 6999, 34400],
      [1523429880, 7000, 21500],
      [1523429940, 7000, 0],
      [1523430000, 6993, 73100],
      [1523496660, 3330, 258300],
      [1523496720, 3310, 130200],
      [1523496780, 3330, 116800],
      [1523496840, 3373, 55100],
      [1523496900, 3366, 92900],
      [1523496960, 3361, 57200],
      [1523497020, 3369, 47000],
      [1523497080, 3366, 21200],
      [1523497140, 3379, 31800],
      [1523497200, 3363, 58504],
      [1523497260, 3350, 27996],
      [1523497320, 3345, 72300],
      [1523497380, 3315, 36400],
      [1523497440, 3274, 107300],
      [1523497680, 3281, 246700],
      [1523497740, 3279, 57600],
      [1523497800, 3283, 13500],
      [1523497860, 3301, 24000],
      [1523497920, 3307, 23900],
      [1523497980, 3310, 34900],
      [1523498040, 3286, 54600],
      [1523498100, 3283, 40300],
      [1523498160, 3295, 28100],
      [1523498220, 3287, 16200],
      [1523498280, 3249, 132100],
      [1523498340, 3240, 116200],
      [1523498400, 3248, 148200],
      [1523498460, 3260, 22200],
      [1523498520, 3247, 68900],
      [1523498580, 3220, 131400],
      [1523498640, 3200, 191400],
      [1523498700, 3217, 72600],
      [1523498760, 3227, 53600],
      [1523498820, 3236, 41100],
      [1523498880, 3229, 66000],
      [1523498940, 3230, 62496],
      [1523499000, 3256, 57100],
      [1523499060, 3261, 18200],
      [1523499120, 3268, 49800],
      [1523499180, 3243, 17900],
      [1523499240, 3237, 20600],
      [1523499300, 3250, 6700],
      [1523499360, 3265, 55500],
      [1523499420, 3295, 45100],
      [1523499480, 3299, 61500],
      [1523499540, 3265, 28400],
      [1523499600, 3279, 7500],
      [1523499660, 3280, 14708],
      [1523499720, 3268, 34592],
      [1523499780, 3269, 6900],
      [1523499840, 3285, 5700],
      [1523499900, 3315, 21200],
      [1523499960, 3328, 40600],
      [1523500020, 3308, 41200],
      [1523500080, 3314, 29100],
      [1523500140, 3310, 27600],
      [1523500200, 3310, 13100],
      [1523500260, 3310, 11000],
      [1523500320, 3310, 7300],
      [1523500380, 3303, 12600],
      [1523500440, 3309, 8600],
      [1523500500, 3315, 24700],
      [1523500560, 3315, 9328],
      [1523500620, 3311, 7400],
      [1523500680, 3308, 13600],
      [1523500740, 3288, 26100],
      [1523500800, 3265, 12500],
      [1523500860, 3289, 10300],
      [1523500920, 3272, 41800],
      [1523500980, 3272, 5900],
      [1523501040, 3309, 10900],
      [1523501100, 3301, 16500],
      [1523501160, 3300, 27600],
      [1523501220, 3278, 2300],
      [1523501280, 3288, 2100],
      [1523501340, 3285, 4700],
      [1523501400, 3280, 13600],
      [1523501460, 3278, 5900],
      [1523501520, 3308, 4000],
      [1523501580, 3285, 2300],
      [1523501640, 3297, 1000],
      [1523501700, 3300, 3700],
      [1523501760, 3300, 19000],
      [1523501820, 3301, 12504],
      [1523501880, 3303, 14500],
      [1523501940, 3306, 5500],
      [1523502000, 3320, 23000],
      [1523502060, 3315, 6300],
      [1523502120, 3308, 10600],
      [1523502180, 3308, 16700],
      [1523502240, 3306, 3800],
      [1523502300, 3303, 5000],
      [1523502360, 3290, 15100],
      [1523502420, 3280, 12300],
      [1523502480, 3300, 16100],
      [1523502540, 3290, 24000],
      [1523502600, 3309, 18100],
      [1523502660, 3310, 6200],
      [1523502720, 3305, 2200],
      [1523502780, 3290, 26400],
      [1523502840, 3298, 2000],
      [1523502900, 3290, 11500],
      [1523502960, 3280, 22400],
      [1523503020, 3289, 15800],
      [1523503080, 3281, 7800],
      [1523503140, 3290, 800],
      [1523503200, 3281, 12600],
      [1523503260, 3282, 17700],
      [1523503320, 3299, 4000],
      [1523503380, 3299, 2300],
      [1523503440, 3282, 4700],
      [1523503500, 3282, 8300],
      [1523503560, 3282, 6600],
      [1523503620, 3280, 14900],
      [1523503680, 3270, 38900],
      [1523503740, 3250, 22200],
      [1523503800, 3256, 14100],
      [1523509260, 3255, 4400],
      [1523509320, 3260, 7300],
      [1523509380, 3254, 14200],
      [1523509440, 3256, 1200],
      [1523509500, 3265, 9000],
      [1523509560, 3265, 2200],
      [1523509620, 3250, 22700],
      [1523509680, 3235, 22400],
      [1523509740, 3234, 25600],
      [1523509800, 3233, 16200],
      [1523509860, 3230, 24200],
      [1523509920, 3222, 37600],
      [1523509980, 3223, 12700],
      [1523510040, 3237, 11800],
      [1523510100, 3230, 6500],
      [1523510160, 3233, 4100],
      [1523510220, 3238, 7900],
      [1523510280, 3236, 4500],
      [1523510340, 3238, 23700],
      [1523510400, 3205, 42400],
      [1523510460, 3197, 120000],
      [1523510520, 3183, 71200],
      [1523510580, 3197, 29500],
      [1523510640, 3220, 12700],
      [1523510700, 3240, 8400],
      [1523510760, 3220, 4300],
      [1523510820, 3229, 22200],
      [1523510880, 3228, 1500],
      [1523510940, 3230, 5400],
      [1523511000, 3235, 23400],
      [1523511060, 3230, 5200],
      [1523511120, 3220, 29800],
      [1523511180, 3220, 8200],
      [1523511240, 3208, 46800],
      [1523511300, 3198, 66700],
      [1523511780, 3222, 72100],
      [1523511840, 3221, 13600],
      [1523511900, 3220, 8900],
      [1523511960, 3224, 18700],
      [1523512020, 3230, 10600],
      [1523512080, 3216, 12700],
      [1523512140, 3211, 34000],
      [1523512200, 3190, 42400],
      [1523512260, 3192, 15300],
      [1523512320, 3190, 99900],
      [1523512380, 3197, 15900],
      [1523512440, 3186, 13800],
      [1523512500, 3157, 96000],
      [1523512560, 3138, 423000],
      [1523512620, 3138, 114400],
      [1523512680, 3138, 51700],
      [1523512740, 3150, 178626],
      [1523512800, 3139, 37900],
      [1523512860, 3150, 24100],
      [1523512920, 3145, 34200],
      [1523512980, 3145, 36900],
      [1523513040, 3138, 101700],
      [1523513100, 3138, 128700],
      [1523513160, 3139, 35800],
      [1523513220, 3139, 13700],
      [1523513280, 3139, 19700],
      [1523513340, 3138, 26100],
      [1523513400, 3139, 23400],
      [1523513460, 3139, 14000],
      [1523513520, 3139, 50100],
      [1523513580, 3138, 55600],
      [1523513640, 3138, 29100],
      [1523513700, 3138, 29800],
      [1523513760, 3138, 9400],
      [1523513820, 3138, 1800],
      [1523513880, 3138, 4800],
      [1523513940, 3138, 18100],
      [1523514000, 3138, 2500],
      [1523514060, 3138, 15100],
      [1523514120, 3138, 85700],
      [1523514180, 3146, 92528],
      [1523514240, 3156, 24636],
      [1523514300, 3155, 41300],
      [1523514360, 3168, 21100],
      [1523514420, 3178, 21500],
      [1523514480, 3171, 15900],
      [1523514540, 3169, 11900],
      [1523514600, 3138, 18664],
      [1523514660, 3138, 75536],
      [1523514720, 3139, 3800],
      [1523514780, 3139, 26400],
      [1523514840, 3138, 37800],
      [1523514900, 3138, 10900],
      [1523514960, 3138, 35664],
      [1523515020, 3138, 24300],
      [1523515080, 3139, 33836],
      [1523515140, 3139, 10000],
      [1523515200, 3143, 17326],
      [1523515260, 3145, 3800],
      [1523515320, 3170, 14600],
      [1523515380, 3166, 19800],
      [1523515440, 3158, 11174],
      [1523515500, 3158, 3800],
      [1523515560, 3150, 2900],
      [1523515620, 3144, 7800],
      [1523515680, 3139, 29600],
      [1523515740, 3138, 31864],
      [1523515800, 3138, 22800],
      [1523515860, 3138, 37500],
      [1523515920, 3138, 29536],
      [1523515980, 3139, 15500],
      [1523516040, 3138, 35164],
      [1523516100, 3138, 12800],
      [1523516160, 3138, 35900],
      [1523516220, 3138, 24600],
      [1523516280, 3138, 26000],
      [1523516340, 3138, 0],
      [1523516400, 3138, 31900],
      [1523583060, 3180, 53128],
      [1523583360, 3133, 300472],
      [1523583420, 3149, 78200],
      [1523583480, 3138, 50000],
      [1523583540, 3125, 44000],
      [1523583600, 3111, 74800],
      [1523583660, 3108, 61800],
      [1523583720, 3120, 55900],
      [1523583780, 3124, 27900],
      [1523583840, 3112, 22300],
      [1523583900, 3125, 72400],
      [1523583960, 3142, 34100],
      [1523584020, 3139, 20700],
      [1523584080, 3135, 27900],
      [1523584140, 3131, 18900],
      [1523584200, 3127, 37400],
      [1523584260, 3118, 26200],
      [1523584320, 3127, 30100],
      [1523584380, 3144, 29500],
      [1523584440, 3142, 24300],
      [1523584500, 3155, 51300],
      [1523584560, 3150, 38900],
      [1523584620, 3142, 18500],
      [1523584680, 3139, 19600],
      [1523584740, 3138, 4256],
      [1523584800, 3130, 35144],
      [1523584860, 3130, 11000],
      [1523584920, 3138, 4200],
      [1523584980, 3134, 23500],
      [1523585040, 3132, 6900],
      [1523585100, 3132, 29800],
      [1523585160, 3132, 5800],
      [1523585220, 3132, 6900],
      [1523585280, 3128, 31000],
      [1523585340, 3117, 38600],
      [1523585400, 3110, 30736],
      [1523585460, 3111, 62904],
      [1523585520, 3105, 30700],
      [1523585580, 3092, 110860],
      [1523585640, 3092, 68024],
      [1523585700, 3092, 23240],
      [1523585760, 3083, 41060],
      [1523585820, 3085, 31400],
      [1523585880, 3084, 21900],
      [1523585940, 3084, 21800],
      [1523586000, 3080, 57000],
      [1523586060, 3077, 39300],
      [1523586120, 3071, 71000],
      [1523586180, 3081, 65500],
      [1523586240, 3086, 10200],
      [1523586300, 3089, 29500],
      [1523586360, 3082, 18400],
      [1523586420, 3086, 21600],
      [1523586480, 3088, 9800],
      [1523586540, 3082, 15500],
      [1523586600, 3081, 17700],
      [1523586660, 3089, 36700],
      [1523586720, 3090, 14000],
      [1523586780, 3083, 32100],
      [1523586840, 3083, 5800],
      [1523586900, 3077, 5600],
      [1523586960, 3080, 2600],
      [1523587020, 3081, 25100],
      [1523587080, 3077, 16100],
      [1523587140, 3070, 51100],
      [1523587200, 3072, 44900],
      [1523587260, 3077, 11600],
      [1523587320, 3081, 4400],
      [1523587380, 3080, 8000],
      [1523587440, 3087, 10400],
      [1523587500, 3085, 7000],
      [1523587560, 3086, 1300],
      [1523587620, 3086, 7300],
      [1523587680, 3080, 12300],
      [1523587740, 3085, 14300],
      [1523587800, 3080, 1100],
      [1523587860, 3070, 32400],
      [1523587920, 3063, 18100],
      [1523587980, 3062, 33000],
      [1523588040, 3060, 21500],
      [1523588100, 3059, 27800],
      [1523588160, 3061, 25000],
      [1523588220, 3061, 22500],
      [1523588280, 3075, 6200],
      [1523588340, 3066, 27700],
      [1523588400, 3064, 5300],
      [1523588460, 3058, 33600],
      [1523588520, 3041, 62500],
      [1523588580, 3035, 127200],
      [1523588640, 3049, 34400],
      [1523588700, 3049, 8000],
      [1523588760, 3043, 55400],
      [1523588820, 3040, 15700],
      [1523588880, 3039, 32400],
      [1523588940, 3039, 10500],
      [1523589000, 3040, 13600],
      [1523589060, 3040, 32000],
      [1523589120, 3041, 10800],
      [1523589180, 3041, 8700],
      [1523589240, 3040, 14000],
      [1523589300, 3046, 20900],
      [1523589360, 3036, 13000],
      [1523589420, 3033, 28700],
      [1523589480, 3021, 98800],
      [1523589540, 3017, 36800],
      [1523589600, 3023, 51628],
      [1523589660, 3020, 36272],
      [1523589720, 3016, 36000],
      [1523589780, 3013, 22200],
      [1523589840, 3013, 55736],
      [1523589900, 3016, 38300],
      [1523589960, 3014, 33700],
      [1523590020, 3015, 12900],
      [1523590080, 3015, 31226],
      [1523590140, 3018, 29428],
      [1523590200, 3018, 15000],
      [1523595660, 3012, 31400],
      [1523595720, 3026, 5100],
      [1523595780, 3013, 4300],
      [1523595840, 3015, 2200],
      [1523595900, 3014, 5500],
      [1523595960, 3020, 5000],
      [1523596020, 3030, 6000],
      [1523596080, 3034, 4600],
      [1523596140, 3034, 4700],
      [1523596200, 3031, 12600],
      [1523596260, 3024, 3600],
      [1523596320, 3024, 9500],
      [1523596380, 3018, 8900],
      [1523596440, 3030, 13000],
      [1523596500, 3028, 7800],
      [1523596560, 3027, 1300],
      [1523596620, 3026, 6900],
      [1523596680, 3026, 9700],
      [1523596740, 3023, 5300],
      [1523596800, 3027, 8100],
      [1523596860, 3030, 6600],
      [1523596920, 3027, 9000],
      [1523596980, 3027, 4300],
      [1523597040, 3024, 10800],
      [1523597100, 3019, 23000],
      [1523597160, 3015, 13000],
      [1523597220, 3014, 12500],
      [1523597280, 3029, 6700],
      [1523597340, 3017, 3900],
      [1523597400, 3022, 7100],
      [1523597460, 3020, 8000],
      [1523597520, 3019, 22600],
      [1523597580, 3019, 7800],
      [1523597640, 3020, 5900],
      [1523597700, 3022, 5400],
      [1523597760, 3024, 4000],
      [1523597820, 3024, 7400],
      [1523597880, 3026, 20300],
      [1523597940, 3030, 15740],
      [1523598000, 3049, 18700],
      [1523598060, 3056, 12500],
      [1523598120, 3048, 5400],
      [1523598180, 3040, 13000],
      [1523598240, 3040, 5100],
      [1523598300, 3043, 8900],
      [1523598360, 3047, 7300],
      [1523598420, 3046, 6700],
      [1523598480, 3045, 9400],
      [1523598540, 3047, 7800],
      [1523598600, 3048, 8000],
      [1523598660, 3056, 10200],
      [1523598720, 3049, 9400],
      [1523598780, 3049, 2500],
      [1523598840, 3048, 11200],
      [1523598900, 3045, 5400],
      [1523598960, 3035, 17300],
      [1523599020, 3041, 5800],
      [1523599080, 3040, 3500],
      [1523599140, 3036, 3600],
      [1523599200, 3035, 11300],
      [1523599260, 3033, 21500],
      [1523599320, 3020, 16500],
      [1523599380, 3014, 15600],
      [1523599440, 3016, 13500],
      [1523599500, 3014, 26800],
      [1523599560, 3013, 21300],
      [1523599620, 3013, 14900],
      [1523599680, 3015, 7800],
      [1523599740, 3013, 7000],
      [1523599800, 3014, 8000],
      [1523599860, 3005, 31500],
      [1523599920, 2988, 119400],
      [1523599980, 2979, 77500],
      [1523600040, 2986, 59080],
      [1523600100, 2998, 16200],
      [1523600160, 2985, 24900],
      [1523600220, 2995, 26300],
      [1523600280, 2980, 29700],
      [1523600340, 2976, 43200],
      [1523600400, 2971, 31500],
      [1523600460, 2972, 17300],
      [1523600520, 2960, 40100],
      [1523600580, 2958, 40528],
      [1523600640, 2962, 31100],
      [1523600700, 2960, 28200],
      [1523600760, 2939, 89072],
      [1523600820, 2935, 84628],
      [1523600880, 2956, 32500],
      [1523600940, 2950, 13600],
      [1523601000, 2952, 5300],
      [1523601060, 2951, 24400],
      [1523601120, 2953, 33200],
      [1523601180, 2958, 15900],
      [1523601240, 2961, 24800],
      [1523601300, 2974, 27800],
      [1523601360, 2975, 9200],
      [1523601420, 2983, 19300],
      [1523601480, 2980, 5500],
      [1523601540, 2976, 6104],
      [1523601600, 2978, 9200],
      [1523601660, 2995, 18100],
      [1523601720, 2999, 25300],
      [1523601780, 2997, 19000],
      [1523601840, 2990, 9200],
      [1523601900, 2999, 9900],
      [1523601960, 3010, 14500],
      [1523602020, 3015, 23800],
      [1523602080, 3035, 17000],
      [1523602140, 3033, 4600],
      [1523602200, 3022, 15700],
      [1523602260, 3015, 10200],
      [1523602320, 3016, 23700],
      [1523602380, 3035, 15500],
      [1523602440, 3036, 19700],
      [1523602500, 3046, 34700],
      [1523602560, 3070, 87800],
      [1523602620, 3072, 80300],
      [1523602680, 3071, 1100],
      [1523602740, 3071, 0],
      [1523602800, 3070, 104700]
    ],
    'M5': [
      [1520219100, 5379, 5379, 5356, 5378, 18200, 978230],
      [1520219400, 5378, 5378, 5347, 5377, 1200, 64377],
      [1520219700, 5377, 5377, 5376, 5376, 400, 21400],
      [1520220000, 5350, 5350, 5350, 5350, 1573, 84155],
      [1520220300, 5350, 5376, 5350, 5376, 800, 42909],
      [1520220600, 5352, 5352, 5352, 5352, 5200, 279606],
      [1520226300, 5378, 5378, 5352, 5356, 1700, 91360],
      [1520226600, 5380, 5381, 5350, 5356, 18927, 1013488],
      [1520226900, 5350, 5356, 5338, 5338, 13400, 716769],
      [1520227200, 5336, 5376, 5331, 5332, 6500, 347953],
      [1520227500, 5332, 5362, 5332, 5362, 3500, 187390],
      [1520227800, 5362, 5368, 5360, 5360, 700, 37533],
      [1520228100, 5360, 5360, 5360, 5360, 2200, 117920],
      [1520228400, 5360, 5360, 5359, 5359, 500, 26769],
      [1520228700, 5346, 5346, 5340, 5340, 2100, 112184],
      [1520229000, 5342, 5342, 5316, 5316, 10000, 533121],
      [1520229300, 5312, 5315, 5270, 5312, 20301, 1074003],
      [1520229600, 5312, 5313, 5300, 5300, 5300, 281207],
      [1520229900, 5300, 5318, 5300, 5318, 10616, 563146],
      [1520230200, 5318, 5350, 5318, 5349, 3873, 207053],
      [1520230500, 5349, 5363, 5349, 5363, 3800, 203696],
      [1520230800, 5363, 5388, 5363, 5388, 10000, 538430],
      [1520231100, 5390, 5412, 5390, 5411, 26300, 1422411],
      [1520231400, 5411, 5411, 5380, 5381, 4400, 237105],
      [1520231700, 5382, 5383, 5382, 5383, 4800, 258378],
      [1520232000, 5383, 5412, 5383, 5408, 23700, 1281217],
      [1520232300, 5408, 5408, 5389, 5400, 11200, 604772],
      [1520232600, 5400, 5425, 5400, 5425, 37900, 2051212],
      [1520232900, 5425, 5438, 5425, 5435, 23600, 1281685],
      [1520233200, 5435, 5435, 5433, 5433, 8900, 483592],
      [1520300100, 5475, 5475, 5386, 5401, 9100, 493111],
      [1520300400, 5401, 5410, 5401, 5405, 7400, 400113],
      [1520300700, 5406, 5422, 5400, 5400, 8700, 470054],
      [1520301000, 5395, 5395, 5386, 5388, 5400, 291019],
      [1520301300, 5388, 5402, 5350, 5351, 17000, 913103],
      [1520301600, 5351, 5380, 5351, 5363, 3292, 176638],
      [1520301900, 5363, 5418, 5363, 5418, 3400, 183782],
      [1520302200, 5418, 5430, 5407, 5407, 12700, 688260],
      [1520302500, 5407, 5420, 5390, 5400, 18300, 987542],
      [1520302800, 5400, 5416, 5400, 5416, 8900, 481089],
      [1520303100, 5416, 5420, 5393, 5393, 12900, 697004],
      [1520303400, 5393, 5419, 5387, 5390, 20300, 1095153],
      [1520303700, 5396, 5417, 5390, 5390, 8500, 458658],
      [1520304000, 5390, 5424, 5390, 5420, 21100, 1141917],
      [1520304300, 5420, 5474, 5420, 5474, 22000, 1202967],
      [1520304600, 5474, 5474, 5452, 5468, 5100, 278628],
      [1520304900, 5468, 5469, 5460, 5468, 8300, 453756],
      [1520305200, 5463, 5473, 5463, 5470, 11500, 629175],
      [1520305500, 5470, 5470, 5455, 5455, 3400, 185643],
      [1520305800, 5451, 5467, 5451, 5467, 3100, 169280],
      [1520306100, 5456, 5470, 5456, 5469, 1900, 103910],
      [1520306400, 5470, 5473, 5470, 5471, 3000, 164153],
      [1520306700, 5473, 5498, 5471, 5498, 8500, 465913],
      [1520307000, 5498, 5499, 5496, 5496, 6300, 346342],
      [1520312700, 5499, 5499, 5498, 5498, 1400, 76974],
      [1520313000, 5498, 5498, 5475, 5475, 3100, 170217],
      [1520313300, 5475, 5475, 5450, 5451, 8600, 469074],
      [1520313600, 5451, 5451, 5451, 5451, 1140, 62168],
      [1520313900, 5451, 5475, 5451, 5460, 1600, 87337],
      [1520314200, 5456, 5475, 5453, 5475, 9800, 535774],
      [1520314500, 5475, 5485, 5466, 5466, 5700, 312023],
      [1520314800, 5466, 5466, 5462, 5466, 8100, 442790],
      [1520315100, 5466, 5480, 5466, 5480, 10175, 556929],
      [1520315400, 5480, 5480, 5456, 5456, 13625, 743928],
      [1520315700, 5456, 5456, 5439, 5439, 15600, 848229],
      [1520316000, 5439, 5439, 5430, 5433, 10631, 577543],
      [1520316300, 5433, 5435, 5432, 5432, 10969, 595743],
      [1520316600, 5432, 5432, 5415, 5415, 26400, 1429447],
      [1520316900, 5415, 5415, 5400, 5400, 2600, 140428],
      [1520317200, 5400, 5400, 5388, 5388, 5100, 274871],
      [1520317500, 5388, 5388, 5381, 5388, 16571, 892299],
      [1520317800, 5388, 5388, 5380, 5380, 12029, 647287],
      [1520318100, 5375, 5375, 5362, 5364, 16900, 907233],
      [1520318400, 5364, 5364, 5363, 5364, 17400, 933257],
      [1520318700, 5364, 5380, 5364, 5370, 5200, 279263],
      [1520319000, 5370, 5371, 5364, 5370, 7500, 402628],
      [1520319300, 5370, 5371, 5365, 5365, 18200, 976985],
      [1520319600, 5365, 5380, 5362, 5380, 25068, 1346899],
      [1520386500, 5435, 5435, 5357, 5390, 8500, 459079],
      [1520386800, 5372, 5414, 5371, 5381, 6800, 365849],
      [1520387100, 5381, 5381, 5375, 5375, 5792, 311440],
      [1520387400, 5380, 5380, 5380, 5380, 6208, 333737],
      [1520387700, 5380, 5381, 5372, 5380, 21400, 1151105],
      [1520388000, 5371, 5379, 5369, 5369, 7900, 424131],
      [1520388300, 5365, 5378, 5360, 5365, 2800, 150230],
      [1520388600, 5365, 5379, 5361, 5361, 4300, 230595],
      [1520388900, 5360, 5375, 5353, 5353, 10600, 567504],
      [1520389200, 5353, 5353, 5337, 5347, 3800, 203079],
      [1520389500, 5347, 5347, 5335, 5339, 7100, 378986],
      [1520389800, 5337, 5345, 5332, 5334, 4813, 256721],
      [1520390100, 5334, 5346, 5330, 5333, 3100, 165429],
      [1520390400, 5333, 5339, 5322, 5339, 29300, 1557486],
      [1520390700, 5339, 5339, 5300, 5319, 8100, 432105],
      [1520391000, 5319, 5338, 5319, 5320, 2800, 149014],
      [1520391300, 5320, 5337, 5311, 5336, 6100, 324739],
      [1520391600, 5337, 5338, 5336, 5338, 4900, 261506],
      [1520391900, 5338, 5338, 5320, 5325, 5300, 282344],
      [1520392200, 5338, 5339, 5338, 5338, 3000, 160126],
      [1520392500, 5338, 5338, 5325, 5325, 5200, 276914],
      [1520392800, 5325, 5325, 5320, 5321, 4500, 239819],
      [1520393100, 5338, 5339, 5320, 5320, 6100, 324826],
      [1520393400, 5329, 5338, 5328, 5330, 1800, 95937],
      [1520399100, 5330, 5330, 5330, 5330, 100, 5330],
      [1520399400, 5330, 5330, 5330, 5330, 4300, 229208],
      [1520399700, 5330, 5339, 5320, 5330, 200, 10650],
      [1520400000, 5330, 5330, 5319, 5320, 3100, 164922],
      [1520400300, 5320, 5320, 5306, 5306, 7100, 377169],
      [1520400600, 5306, 5306, 5288, 5288, 30100, 1594821],
      [1520400900, 5300, 5300, 5290, 5299, 7400, 391621],
      [1520401200, 5293, 5293, 5290, 5290, 7900, 418007],
      [1520401500, 5290, 5293, 5285, 5285, 15800, 835519],
      [1520401800, 5285, 5285, 5272, 5280, 4600, 242849],
      [1520402100, 5280, 5288, 5279, 5280, 8300, 438307],
      [1520402400, 5280, 5286, 5275, 5286, 11200, 591754],
      [1520402700, 5286, 5288, 5285, 5288, 19000, 1004647],
      [1520403000, 5288, 5300, 5288, 5288, 7900, 417970],
      [1520403300, 5290, 5300, 5275, 5299, 3300, 174147],
      [1520403600, 5291, 5291, 5265, 5265, 13300, 701366],
      [1520403900, 5268, 5271, 5268, 5271, 8600, 453276],
      [1520404200, 5271, 5271, 5253, 5271, 14600, 767839],
      [1520404500, 5271, 5271, 5260, 5260, 9200, 484283],
      [1520404800, 5260, 5267, 5257, 5258, 9000, 473463],
      [1520405100, 5258, 5258, 5250, 5252, 17700, 929632],
      [1520405400, 5252, 5281, 5252, 5281, 16100, 849432],
      [1520405700, 5281, 5371, 5281, 5368, 37800, 2022916],
      [1520406000, 5368, 5371, 5355, 5365, 16000, 858289],
      [1520472900, 0, 5355, 0, 5346, 21600, 1144924],
      [1520473200, 5340, 5345, 5340, 5345, 11200, 598657],
      [1520473500, 5345, 5348, 5300, 5340, 7300, 388365],
      [1520473800, 5310, 5335, 5300, 5335, 12900, 684505],
      [1520474100, 5335, 5335, 5291, 5291, 4500, 238303],
      [1520474400, 5291, 5301, 5289, 5301, 9000, 476411],
      [1520474700, 5301, 5301, 5300, 5301, 9700, 514098],
      [1520475000, 5290, 5331, 5290, 5331, 1000, 53280],
      [1520475300, 5331, 5331, 5315, 5329, 2000, 106418],
      [1520475600, 5329, 5329, 5301, 5301, 12900, 683902],
      [1520475900, 5301, 5329, 5300, 5329, 4917, 261017],
      [1520476200, 5329, 5329, 5300, 5301, 14867, 789226],
      [1520476500, 5310, 5328, 5310, 5325, 1500, 79726],
      [1520476800, 5325, 5328, 5313, 5313, 500, 26625],
      [1520477100, 5313, 5328, 5298, 5298, 15668, 831026],
      [1520477400, 5300, 5300, 5290, 5290, 8048, 426326],
      [1520477700, 5297, 5303, 5297, 5303, 4800, 254480],
      [1520478000, 5303, 5305, 5303, 5305, 3300, 174976],
      [1520478300, 5305, 5305, 5299, 5299, 6000, 318022],
      [1520478600, 5299, 5300, 5298, 5300, 1200, 63588],
      [1520478900, 5300, 5302, 5300, 5302, 5800, 307542],
      [1520479200, 5302, 5317, 5300, 5317, 4500, 238715],
      [1520479500, 5317, 5317, 5317, 5317, 500, 26563],
      [1520479800, 5317, 5318, 5306, 5310, 53800, 2856977],
      [1520485500, 5310, 5318, 5310, 5311, 600, 31914],
      [1520485800, 5318, 5320, 5318, 5320, 1300, 69176],
      [1520486100, 5328, 5338, 5320, 5331, 6500, 346488],
      [1520486400, 5330, 5338, 5328, 5338, 7700, 410527],
      [1520486700, 5338, 5338, 5329, 5337, 9200, 490376],
      [1520487000, 5337, 5337, 5328, 5328, 900, 47956],
      [1520487300, 5328, 5328, 5328, 5328, 5200, 277025],
      [1520487600, 5328, 5328, 5326, 5327, 11800, 628684],
      [1520487900, 5326, 5329, 5326, 5329, 6700, 357015],
      [1520488200, 5329, 5334, 5329, 5330, 1400, 74658],
      [1520488500, 5334, 5335, 5330, 5331, 1600, 85345],
      [1520488800, 5331, 5337, 5331, 5337, 6800, 362775],
      [1520489100, 5336, 5338, 5336, 5337, 19900, 1062038],
      [1520489400, 5335, 5337, 5335, 5337, 1000, 53370],
      [1520489700, 5337, 5350, 5337, 5341, 2500, 133567],
      [1520490000, 5341, 5356, 5341, 5356, 2100, 112252],
      [1520490300, 5356, 5360, 5356, 5360, 5000, 267907],
      [1520490600, 5356, 5364, 5356, 5363, 6300, 337917],
      [1520490900, 5365, 5400, 5365, 5400, 28500, 1537781],
      [1520491200, 5400, 5409, 5400, 5400, 10400, 562036],
      [1520491500, 5399, 5399, 5380, 5381, 5700, 307159],
      [1520491800, 5392, 5405, 5392, 5405, 23600, 1275852],
      [1520492100, 5408, 5418, 5406, 5417, 34900, 1889057],
      [1520492400, 5417, 5420, 5416, 5416, 12400, 671879],
      [1520559300, 5958, 5958, 5958, 5958, 2154269, 128351347],
      [1520559600, 5958, 5958, 5958, 5958, 180380, 10747040],
      [1520559900, 5958, 5958, 5958, 5958, 25300, 1507374],
      [1520560200, 5958, 5958, 5958, 5958, 1900, 113202],
      [1520560500, 5958, 5958, 5958, 5958, 35600, 2121048],
      [1520560800, 5958, 5958, 5958, 5958, 6600, 393228],
      [1520561100, 5958, 5958, 5958, 5958, 1400, 83412],
      [1520561400, 5958, 5958, 5958, 5958, 8600, 512388],
      [1520561700, 5958, 5958, 5958, 5958, 2500, 148950],
      [1520562000, 5958, 5958, 5958, 5958, 11500, 685170],
      [1520562300, 5958, 5958, 5958, 5958, 1900, 113202],
      [1520562600, 5958, 5958, 5958, 5958, 700, 41706],
      [1520562900, 5958, 5958, 5958, 5958, 1500, 89370],
      [1520563200, 5958, 5958, 5958, 5958, 1500, 89370],
      [1520563500, 5958, 5958, 5958, 5958, 2200, 131076],
      [1520563800, 5958, 5958, 5958, 5958, 1000, 59580],
      [1520564100, 5958, 5958, 5958, 5958, 300, 17874],
      [1520564400, 5958, 5958, 5958, 5958, 2300, 137034],
      [1520564700, 5958, 5958, 5958, 5958, 8100, 482598],
      [1520565000, 5958, 5958, 5958, 5958, 4700, 280026],
      [1520565300, 5958, 5958, 5958, 5958, 6200, 369396],
      [1520565600, 5958, 5958, 5958, 5958, 3100, 184698],
      [1520565900, 5958, 5958, 5958, 5958, 6200, 369396],
      [1520566200, 5958, 5958, 5958, 5958, 1100, 65538],
      [1520571900, 5958, 5958, 5958, 5958, 400, 23832],
      [1520572200, 5958, 5958, 5958, 5958, 400, 23832],
      [1520572500, 5958, 5958, 5958, 5958, 183018, 10904212],
      [1520572800, 5958, 5958, 5958, 5958, 1100, 65538],
      [1520573100, 5958, 5958, 5958, 5958, 2700, 160866],
      [1520573400, 5958, 5958, 5958, 5958, 1800, 107244],
      [1520573700, 5958, 5958, 5958, 5958, 600, 35748],
      [1520574000, 5958, 5958, 5958, 5958, 100, 5958],
      [1520574300, 5958, 5958, 5958, 5958, 600, 35748],
      [1520574600, 5958, 5958, 5958, 5958, 100, 5958],
      [1520574900, 5958, 5958, 5958, 5958, 300, 17874],
      [1520575200, 5958, 5958, 5958, 5958, 200, 11916],
      [1520575500, 5958, 5958, 5958, 5958, 2600, 154908],
      [1520575800, 5958, 5958, 5958, 5958, 100, 5958],
      [1520576100, 5958, 5958, 5958, 5958, 100, 5958],
      [1520576400, 5958, 5958, 5958, 5958, 2123, 126489],
      [1520576700, 5958, 5958, 5958, 5958, 900, 53622],
      [1520577000, 5958, 5958, 5958, 5958, 2200, 131076],
      [1520577300, 5958, 5958, 5958, 5958, 100, 5958],
      [1520577600, 5958, 5958, 5958, 5958, 500, 29790],
      [1520577900, 5958, 5958, 5958, 5958, 400, 23832],
      [1520578200, 5958, 5958, 5958, 5958, 600, 35748],
      [1520578500, 5958, 5958, 5958, 5958, 800, 47664],
      [1520578800, 5958, 5958, 5958, 5958, 0, 0],
      [1520818500, 5958, 6300, 5958, 6290, 1743126, 106331318],
      [1520818800, 6290, 6290, 6221, 6221, 434463, 27139217],
      [1520819100, 6221, 6260, 6198, 6222, 249100, 15487264],
      [1520819400, 6220, 6385, 6185, 6381, 225657, 14223393],
      [1520819700, 6390, 6420, 6330, 6341, 214300, 13663248],
      [1520820000, 6341, 6388, 6333, 6371, 102013, 6503114],
      [1520820300, 6371, 6399, 6370, 6390, 69100, 4415837],
      [1520820600, 6390, 6399, 6368, 6399, 127171, 8142207],
      [1520820900, 6420, 6554, 6420, 6553, 413209, 27068278],
      [1520821200, 6553, 6554, 6515, 6515, 100600, 6578714],
      [1520821500, 6527, 6530, 6461, 6479, 71705, 4649187],
      [1520821800, 6465, 6480, 6451, 6479, 38484, 2488738],
      [1520822100, 6479, 6489, 6436, 6436, 71333, 4604802],
      [1520822400, 6425, 6425, 6370, 6393, 60900, 3894826],
      [1520822700, 6400, 6406, 6383, 6396, 65687, 4199072],
      [1520823000, 6393, 6400, 6384, 6385, 48700, 3110908],
      [1520823300, 6382, 6388, 6378, 6380, 45200, 2885483],
      [1520823600, 6379, 6386, 6369, 6369, 73213, 4667875],
      [1520823900, 6369, 6380, 6350, 6380, 82287, 5236901],
      [1520824200, 6380, 6390, 6362, 6367, 64800, 4133069],
      [1520824500, 6367, 6370, 6324, 6325, 61002, 3866938],
      [1520824800, 6330, 6337, 6301, 6301, 51297, 3235902],
      [1520825100, 6301, 6320, 6300, 6320, 32170, 2031300],
      [1520825400, 6309, 6340, 6309, 6325, 44402, 2810081],
      [1520831100, 6330, 6378, 6320, 6370, 28912, 1834945],
      [1520831400, 6370, 6378, 6350, 6378, 19700, 1255779],
      [1520831700, 6378, 6400, 6378, 6398, 28700, 1835309],
      [1520832000, 6398, 6398, 6388, 6389, 8700, 556012],
      [1520832300, 6390, 6392, 6383, 6384, 16800, 1072667],
      [1520832600, 6384, 6384, 6370, 6375, 13900, 886421],
      [1520832900, 6378, 6379, 6350, 6351, 10600, 674629],
      [1520833200, 6353, 6353, 6315, 6316, 19200, 1216517],
      [1520833500, 6316, 6343, 6308, 6317, 50800, 3208493],
      [1520833800, 6317, 6331, 6311, 6331, 32747, 2069167],
      [1520834100, 6320, 6331, 6315, 6320, 26500, 1675245],
      [1520834400, 6322, 6350, 6320, 6344, 46500, 2948805],
      [1520834700, 6345, 6399, 6340, 6390, 56500, 3608867],
      [1520835000, 6390, 6400, 6370, 6373, 23300, 1488029],
      [1520835300, 6373, 6385, 6362, 6373, 27400, 1747005],
      [1520835600, 6374, 6398, 6374, 6398, 35000, 2237083],
      [1520835900, 6399, 6420, 6398, 6404, 35800, 2295092],
      [1520836200, 6401, 6402, 6369, 6370, 23113, 1474459],
      [1520836500, 6373, 6378, 6369, 6378, 22487, 1432827],
      [1520836800, 6369, 6388, 6369, 6379, 23100, 1473290],
      [1520837100, 6379, 6390, 6375, 6390, 41212, 2631822],
      [1520837400, 6390, 6426, 6390, 6420, 36784, 2359151],
      [1520837700, 6425, 6500, 6425, 6468, 86900, 5623833],
      [1520838000, 6467, 6468, 6448, 6450, 42200, 2722081],
      [1520904900, 6300, 6379, 6258, 6288, 378000, 23809916],
      [1520905200, 6287, 6321, 6252, 6303, 151664, 9541560],
      [1520905500, 6310, 6310, 6269, 6280, 75178, 4721048],
      [1520905800, 6287, 6290, 6261, 6261, 145222, 9108565],
      [1520906100, 6260, 6280, 6260, 6279, 57478, 3604015],
      [1520906400, 6279, 6280, 6207, 6220, 196930, 12278298],
      [1520906700, 6221, 6250, 6220, 6239, 49900, 3113971],
      [1520907000, 6240, 6274, 6238, 6274, 46003, 2878195],
      [1520907300, 6274, 6283, 6260, 6265, 41400, 2596490],
      [1520907600, 6264, 6273, 6244, 6273, 32325, 2023507],
      [1520907900, 6273, 6310, 6273, 6286, 31987, 2011608],
      [1520908200, 6286, 6307, 6281, 6288, 18600, 1169456],
      [1520908500, 6288, 6300, 6280, 6298, 21500, 1353101],
      [1520908800, 6300, 6300, 6281, 6281, 17800, 1118722],
      [1520909100, 6280, 6280, 6221, 6230, 49769, 3106290],
      [1520909400, 6240, 6271, 6240, 6250, 84760, 5300844],
      [1520909700, 6250, 6275, 6248, 6263, 17940, 1124298],
      [1520910000, 6261, 6263, 6251, 6256, 20400, 1275804],
      [1520910300, 6256, 6256, 6233, 6235, 40865, 2550833],
      [1520910600, 6237, 6252, 6231, 6252, 18260, 1139122],
      [1520910900, 6243, 6274, 6235, 6265, 24660, 1542228],
      [1520911200, 6265, 6280, 6265, 6280, 17200, 1079541],
      [1520911500, 6282, 6298, 6281, 6292, 15800, 994489],
      [1520911800, 6294, 6319, 6281, 6317, 41254, 2601467],
      [1520917500, 6316, 6329, 6300, 6300, 34054, 2149536],
      [1520917800, 6300, 6318, 6300, 6315, 28500, 1799886],
      [1520918100, 6315, 6324, 6301, 6324, 28800, 1818536],
      [1520918400, 6324, 6369, 6324, 6348, 50500, 3209204],
      [1520918700, 6349, 6400, 6349, 6390, 93900, 5999497],
      [1520919000, 6390, 6396, 6381, 6392, 38300, 2447482],
      [1520919300, 6392, 6452, 6388, 6450, 96900, 6229481],
      [1520919600, 6458, 6460, 6421, 6435, 60600, 3900536],
      [1520919900, 6435, 6435, 6388, 6394, 36200, 2315366],
      [1520920200, 6391, 6391, 6378, 6383, 29746, 1898418],
      [1520920500, 6383, 6389, 6380, 6388, 23100, 1475427],
      [1520920800, 6388, 6395, 6380, 6380, 38200, 2441135],
      [1520921100, 6380, 6380, 6362, 6370, 21900, 1395018],
      [1520921400, 6370, 6370, 6351, 6352, 24700, 1570022],
      [1520921700, 6352, 6370, 6330, 6330, 23200, 1472726],
      [1520922000, 6333, 6340, 6316, 6325, 33000, 2087254],
      [1520922300, 6325, 6358, 6324, 6358, 21500, 1364480],
      [1520922600, 6358, 6368, 6353, 6365, 39700, 2525015],
      [1520922900, 6365, 6365, 6341, 6343, 13000, 824562],
      [1520923200, 6343, 6345, 6330, 6335, 13800, 874394],
      [1520923500, 6335, 6343, 6322, 6322, 46000, 2913283],
      [1520923800, 6319, 6341, 6318, 6341, 55702, 3532214],
      [1520924100, 6345, 6383, 6342, 6380, 75100, 4789942],
      [1520924400, 6379, 6379, 6355, 6355, 41400, 2632695],
      [1520991300, 6367, 6498, 6351, 6498, 248851, 16039408],
      [1520991600, 6498, 6612, 6490, 6599, 285684, 18802332],
      [1520991900, 6598, 6613, 6521, 6575, 148800, 9793756],
      [1520992200, 6575, 6575, 6540, 6545, 143017, 9354019],
      [1520992500, 6546, 6580, 6545, 6580, 96900, 6369100],
      [1520992800, 6580, 6769, 6580, 6701, 265500, 17739212],
      [1520993100, 6711, 6730, 6673, 6680, 125300, 8392966],
      [1520993400, 6680, 6695, 6630, 6648, 71400, 4750555],
      [1520993700, 6649, 6694, 6624, 6644, 53100, 3529026],
      [1520994000, 6630, 6645, 6627, 6627, 25400, 1685158],
      [1520994300, 6634, 6635, 6623, 6623, 40300, 2670625],
      [1520994600, 6621, 6654, 6620, 6650, 44343, 2944211],
      [1520994900, 6654, 6675, 6643, 6645, 30100, 2003565],
      [1520995200, 6645, 6648, 6632, 6637, 21654, 1438302],
      [1520995500, 6637, 6657, 6637, 6652, 22300, 1483456],
      [1520995800, 6653, 6653, 6601, 6601, 49557, 3281737],
      [1520996100, 6600, 6601, 6580, 6580, 33900, 2234181],
      [1520996400, 6572, 6572, 6503, 6508, 50800, 3317591],
      [1520996700, 6511, 6541, 6506, 6527, 34014, 2221592],
      [1520997000, 6530, 6540, 6502, 6503, 43500, 2835970],
      [1520997300, 6501, 6535, 6501, 6521, 19046, 1241258],
      [1520997600, 6521, 6546, 6521, 6522, 29400, 1919476],
      [1520997900, 6522, 6540, 6520, 6525, 3800, 247877],
      [1520998200, 6526, 6548, 6526, 6548, 16210, 1059800],
      [1521003900, 6546, 6572, 6546, 6551, 21000, 1376963],
      [1521004200, 6551, 6551, 6526, 6529, 12300, 804420],
      [1521004500, 6538, 6538, 6522, 6523, 17600, 1148667],
      [1521004800, 6523, 6523, 6506, 6506, 28354, 1845287],
      [1521005100, 6506, 6550, 6500, 6523, 15346, 999274],
      [1521005400, 6550, 6550, 6523, 6528, 10300, 672309],
      [1521005700, 6530, 6541, 6526, 6530, 14500, 947086],
      [1521006000, 6530, 6551, 6530, 6531, 45145, 2954701],
      [1521006300, 6531, 6558, 6531, 6550, 30503, 1995141],
      [1521006600, 6550, 6558, 6510, 6525, 16562, 1080001],
      [1521006900, 6525, 6525, 6519, 6522, 7100, 462976],
      [1521007200, 6522, 6525, 6510, 6510, 23490, 1527486],
      [1521007500, 6510, 6510, 6401, 6450, 44700, 2878179],
      [1521007800, 6450, 6451, 6415, 6430, 23200, 1491210],
      [1521008100, 6430, 6448, 6420, 6444, 48800, 3136833],
      [1521008400, 6444, 6448, 6430, 6445, 28540, 1839550],
      [1521008700, 6445, 6448, 6437, 6440, 50360, 3244135],
      [1521009000, 6433, 6440, 6380, 6383, 42913, 2748834],
      [1521009300, 6398, 6400, 6385, 6400, 29629, 1894855],
      [1521009600, 6402, 6402, 6370, 6370, 67371, 4291337],
      [1521009900, 6370, 6370, 6301, 6340, 36640, 2322124],
      [1521010200, 6333, 6333, 6229, 6257, 158460, 9950285],
      [1521010500, 6258, 6300, 6245, 6300, 91008, 5705412],
      [1521010800, 6300, 6333, 6280, 6302, 47454, 2992273],
      [1521077700, 6225, 6328, 6220, 6255, 120300, 7524795],
      [1521078000, 6255, 6255, 6130, 6130, 180000, 11073685],
      [1521078300, 6115, 6130, 6005, 6031, 215443, 13088446],
      [1521078600, 6039, 6066, 5988, 5988, 154603, 9305369],
      [1521078900, 6032, 6165, 5981, 6165, 78514, 4816898],
      [1521079200, 6149, 6168, 6116, 6168, 29600, 1817453],
      [1521079500, 6188, 6209, 6174, 6180, 62546, 3877274],
      [1521079800, 6200, 6224, 6179, 6185, 28054, 1742009],
      [1521080100, 6180, 6228, 6180, 6220, 40200, 2498068],
      [1521080400, 6216, 6297, 6216, 6285, 33800, 2113582],
      [1521080700, 6284, 6284, 6273, 6273, 22600, 1415639],
      [1521081000, 6231, 6286, 6230, 6286, 34400, 2149471],
      [1521081300, 6280, 6280, 6230, 6230, 21700, 1352049],
      [1521081600, 6199, 6228, 6186, 6187, 27300, 1689844],
      [1521081900, 6185, 6222, 6185, 6220, 5000, 310968],
      [1521082200, 6220, 6222, 6203, 6211, 11100, 689324],
      [1521082500, 6211, 6276, 6211, 6254, 16800, 1050838],
      [1521082800, 6254, 6276, 6237, 6263, 13900, 871094],
      [1521083100, 6262, 6262, 6181, 6185, 37300, 2320485],
      [1521083400, 6185, 6220, 6185, 6187, 15800, 980144],
      [1521083700, 6188, 6220, 6188, 6220, 9600, 595190],
      [1521084000, 6220, 6220, 6134, 6134, 27400, 1689604],
      [1521084300, 6128, 6158, 6125, 6153, 35600, 2183072],
      [1521084600, 6121, 6128, 6061, 6086, 52300, 3181057],
      [1521090300, 6077, 6077, 5990, 5990, 111200, 6670960],
      [1521090600, 5953, 6047, 5933, 6005, 55200, 3306131],
      [1521090900, 6010, 6010, 6007, 6007, 26800, 1607886],
      [1521091200, 5977, 6040, 5977, 6040, 34600, 2086946],
      [1521091500, 6073, 6073, 6029, 6051, 28200, 1704265],
      [1521091800, 6055, 6069, 6000, 6040, 23700, 1430324],
      [1521092100, 6040, 6100, 6040, 6093, 24611, 1491371],
      [1521092400, 6093, 6093, 6022, 6026, 14200, 860429],
      [1521092700, 6033, 6100, 6033, 6083, 18487, 1126927],
      [1521093000, 6083, 6088, 6062, 6065, 7800, 473478],
      [1521093300, 6064, 6064, 6053, 6054, 18200, 1101977],
      [1521093600, 6054, 6070, 6051, 6070, 10400, 630925],
      [1521093900, 6070, 6082, 6070, 6080, 13300, 808131],
      [1521094200, 6080, 6165, 6080, 6160, 30800, 1890673],
      [1521094500, 6156, 6165, 6105, 6150, 13900, 855224],
      [1521094800, 6148, 6225, 6148, 6217, 24800, 1538154],
      [1521095100, 6220, 6220, 6183, 6190, 22300, 1381113],
      [1521095400, 6190, 6190, 6160, 6165, 15500, 956464],
      [1521095700, 6160, 6170, 6131, 6160, 23200, 1425983],
      [1521096000, 6160, 6199, 6141, 6161, 15900, 982208],
      [1521096300, 6161, 6210, 6161, 6200, 18787, 1164319],
      [1521096600, 6200, 6270, 6195, 6220, 54679, 3411929],
      [1521096900, 6217, 6253, 6206, 6251, 47700, 2978855],
      [1521097200, 6260, 6268, 6255, 6258, 41600, 2603502],
      [1521164100, 6318, 6368, 6260, 6368, 155000, 9813089],
      [1521164400, 6375, 6388, 6350, 6350, 75600, 4810577],
      [1521164700, 6347, 6349, 6281, 6318, 56200, 3546623],
      [1521165000, 6317, 6339, 6316, 6328, 54900, 3472157],
      [1521165300, 6328, 6328, 6301, 6325, 39300, 2478486],
      [1521165600, 6300, 6300, 6260, 6260, 35900, 2252779],
      [1521165900, 6260, 6263, 6186, 6229, 29100, 1812959],
      [1521166200, 6229, 6253, 6229, 6238, 16600, 1036115],
      [1521166500, 6238, 6240, 6178, 6180, 78300, 4862347],
      [1521166800, 6174, 6228, 6174, 6228, 32400, 2012360],
      [1521167100, 6218, 6226, 6203, 6205, 23400, 1453325],
      [1521167400, 6228, 6278, 6206, 6250, 25600, 1602802],
      [1521167700, 6250, 6274, 6250, 6250, 24300, 1521372],
      [1521168000, 6235, 6263, 6231, 6260, 7200, 450234],
      [1521168300, 6260, 6260, 6247, 6247, 6900, 431101],
      [1521168600, 6236, 6247, 6231, 6233, 16500, 1028299],
      [1521168900, 6235, 6235, 6218, 6231, 15800, 983495],
      [1521169200, 6231, 6241, 6231, 6241, 4900, 305594],
      [1521169500, 6250, 6278, 6241, 6252, 8600, 537966],
      [1521169800, 6252, 6279, 6248, 6258, 10300, 645815],
      [1521170100, 6258, 6270, 6250, 6250, 13900, 869722],
      [1521170400, 6242, 6250, 6230, 6238, 7900, 492518],
      [1521170700, 6238, 6238, 6230, 6236, 10000, 623426],
      [1521171000, 6238, 6238, 6208, 6224, 18400, 1144408],
      [1521176700, 6224, 6224, 6203, 6211, 13400, 831958],
      [1521177000, 6211, 6255, 6205, 6231, 5500, 342775],
      [1521177300, 6231, 6256, 6231, 6235, 8100, 505585],
      [1521177600, 6235, 6248, 6212, 6218, 17500, 1091463],
      [1521177900, 6218, 6250, 6210, 6213, 13700, 852060],
      [1521178200, 6213, 6219, 6203, 6203, 16700, 1036654],
      [1521178500, 6203, 6242, 6200, 6207, 13400, 832523],
      [1521178800, 6207, 6238, 6207, 6238, 12000, 746949],
      [1521179100, 6238, 6264, 6220, 6250, 14000, 874064],
      [1521179400, 6250, 6259, 6235, 6243, 23500, 1467766],
      [1521179700, 6248, 6258, 6210, 6218, 10900, 678599],
      [1521180000, 6210, 6233, 6210, 6211, 4900, 304744],
      [1521180300, 6211, 6229, 6208, 6208, 18400, 1143397],
      [1521180600, 6229, 6229, 6188, 6188, 32200, 1994113],
      [1521180900, 6189, 6200, 6158, 6158, 34600, 2135516],
      [1521181200, 6159, 6188, 6157, 6175, 24400, 1507625],
      [1521181500, 6175, 6184, 6142, 6148, 34700, 2136945],
      [1521181800, 6168, 6168, 6141, 6150, 47800, 2938916],
      [1521182100, 6150, 6150, 6118, 6126, 38700, 2371856],
      [1521182400, 6118, 6160, 6115, 6136, 38533, 2363976],
      [1521182700, 6144, 6164, 6144, 6145, 34600, 2130251],
      [1521183000, 6145, 6145, 6116, 6126, 42400, 2597012],
      [1521183300, 6144, 6144, 6002, 6083, 111600, 6784001],
      [1521183600, 6083, 6112, 6014, 6111, 37000, 2256776],
      [1521423300, 6098, 6114, 6050, 6083, 69700, 4247412],
      [1521423600, 6083, 6195, 6083, 6155, 57033, 3514643],
      [1521423900, 6155, 6180, 6155, 6175, 92800, 5749454],
      [1521424200, 6219, 6234, 6185, 6186, 11800, 730757],
      [1521424500, 6186, 6241, 6186, 6223, 26300, 1634702],
      [1521424800, 6223, 6235, 6200, 6232, 27900, 1737789],
      [1521425100, 6233, 6235, 6200, 6205, 23700, 1472772],
      [1521425400, 6201, 6210, 6200, 6201, 22000, 1363517],
      [1521425700, 6200, 6200, 6166, 6197, 28200, 1741180],
      [1521426000, 6197, 6214, 6188, 6209, 33700, 2091479],
      [1521426300, 6209, 6247, 6202, 6241, 62800, 3909605],
      [1521426600, 6240, 6240, 6203, 6213, 27600, 1715382],
      [1521426900, 6203, 6216, 6203, 6210, 10000, 620873],
      [1521427200, 6210, 6215, 6188, 6205, 31200, 1934197],
      [1521427500, 6214, 6214, 6205, 6205, 10200, 632448],
      [1521427800, 6205, 6205, 6190, 6195, 25600, 1585840],
      [1521428100, 6195, 6195, 6176, 6180, 16500, 1020529],
      [1521428400, 6180, 6180, 6172, 6175, 24200, 1494812],
      [1521428700, 6175, 6190, 6172, 6190, 23100, 1428485],
      [1521429000, 6190, 6190, 6185, 6188, 5400, 334136],
      [1521429300, 6188, 6200, 6188, 6200, 6700, 415100],
      [1521429600, 6186, 6186, 6174, 6176, 18900, 1167582],
      [1521429900, 6176, 6194, 6176, 6183, 7200, 445133],
      [1521430200, 6180, 6213, 6170, 6213, 24900, 1538691],
      [1521435900, 6213, 6216, 6200, 6216, 6900, 428698],
      [1521436200, 6216, 6219, 6212, 6215, 23100, 1435831],
      [1521436500, 6215, 6218, 6210, 6212, 7900, 490767],
      [1521436800, 6212, 6214, 6199, 6200, 27000, 1674781],
      [1521437100, 6200, 6209, 6188, 6188, 23000, 1424962],
      [1521437400, 6188, 6188, 6182, 6188, 11500, 711529],
      [1521437700, 6188, 6205, 6188, 6190, 23600, 1462988],
      [1521438000, 6190, 6200, 6183, 6200, 24100, 1492322],
      [1521438300, 6198, 6198, 6176, 6176, 13800, 852612],
      [1521438600, 6181, 6182, 6151, 6160, 27700, 1706866],
      [1521438900, 6150, 6188, 6147, 6188, 36100, 2225071],
      [1521439200, 6188, 6188, 6161, 6161, 16200, 998493],
      [1521439500, 6161, 6170, 6160, 6166, 11700, 721178],
      [1521439800, 6165, 6168, 6151, 6158, 32813, 2021693],
      [1521440100, 6158, 6162, 6152, 6152, 30700, 1889734],
      [1521440400, 6152, 6155, 6142, 6142, 27187, 1671258],
      [1521440700, 6142, 6168, 6142, 6168, 19813, 1220628],
      [1521441000, 6168, 6175, 6151, 6151, 35800, 2204994],
      [1521441300, 6151, 6151, 6131, 6138, 32787, 2013278],
      [1521441600, 6138, 6138, 6105, 6105, 34000, 2077658],
      [1521441900, 6105, 6120, 6100, 6120, 38800, 2372574],
      [1521442200, 6120, 6126, 6085, 6111, 30900, 1886289],
      [1521442500, 6111, 6120, 6100, 6107, 23484, 1435145],
      [1521442800, 6108, 6130, 6101, 6130, 25000, 1531285],
      [1521509700, 6006, 6020, 5960, 6020, 99100, 5938992],
      [1521510000, 6020, 6049, 6010, 6020, 26300, 1586571],
      [1521510300, 6025, 6040, 6025, 6030, 52200, 3135587],
      [1521510600, 6020, 6025, 5998, 6020, 30600, 1838663],
      [1521510900, 6020, 6035, 6004, 6023, 16700, 1005073],
      [1521511200, 6023, 6038, 6023, 6038, 9900, 597449],
      [1521511500, 6038, 6045, 6010, 6010, 21500, 1297484],
      [1521511800, 6010, 6016, 5999, 5999, 35800, 2149648],
      [1521512100, 5997, 6010, 5981, 5981, 36500, 2184001],
      [1521512400, 5970, 5999, 5963, 5999, 27100, 1621552],
      [1521512700, 5994, 6009, 5976, 5978, 33100, 1983428],
      [1521513000, 5978, 6003, 5977, 5980, 25600, 1530789],
      [1521513300, 5980, 5996, 5968, 5969, 30203, 1804043],
      [1521513600, 5970, 5990, 5951, 5951, 47197, 2811064],
      [1521513900, 5950, 5950, 5880, 5900, 76200, 4494485],
      [1521514200, 5910, 5910, 5815, 5815, 75100, 4401761],
      [1521514500, 5815, 5897, 5810, 5894, 43717, 2558703],
      [1521514800, 5870, 5875, 5837, 5856, 44300, 2591245],
      [1521515100, 5850, 5888, 5850, 5873, 37500, 2202366],
      [1521515400, 5870, 5873, 5851, 5856, 40200, 2356256],
      [1521515700, 5857, 5890, 5853, 5853, 22400, 1312669],
      [1521516000, 5853, 5853, 5842, 5842, 14000, 818543],
      [1521516300, 5840, 5870, 5838, 5870, 17500, 1022689],
      [1521516600, 5883, 5884, 5870, 5870, 20900, 1227363],
      [1521522300, 5870, 5880, 5860, 5880, 9500, 558066],
      [1521522600, 5869, 5879, 5863, 5863, 11300, 663334],
      [1521522900, 5863, 5884, 5863, 5865, 19300, 1132704],
      [1521523200, 5865, 5892, 5865, 5892, 24892, 1464329],
      [1521523500, 5892, 5920, 5892, 5896, 15900, 939007],
      [1521523800, 5896, 5935, 5880, 5920, 18600, 1100563],
      [1521524100, 5935, 5945, 5918, 5918, 13900, 823717],
      [1521524400, 5900, 5920, 5888, 5919, 12800, 755617],
      [1521524700, 5919, 5920, 5890, 5890, 13600, 801966],
      [1521525000, 5895, 5939, 5888, 5915, 16300, 964321],
      [1521525300, 5915, 5941, 5911, 5941, 21400, 1269082],
      [1521525600, 5941, 5948, 5915, 5930, 35900, 2129702],
      [1521525900, 5939, 5940, 5920, 5940, 13000, 772015],
      [1521526200, 5941, 5979, 5941, 5970, 23400, 1396984],
      [1521526500, 5959, 5959, 5931, 5946, 12400, 736884],
      [1521526800, 5945, 5945, 5937, 5940, 16800, 997753],
      [1521527100, 5940, 5945, 5937, 5945, 13400, 796771],
      [1521527400, 5950, 5977, 5945, 5952, 21300, 1269805],
      [1521527700, 5952, 5965, 5943, 5950, 19500, 1161087],
      [1521528000, 5950, 5960, 5942, 5949, 43600, 2594430],
      [1521528300, 5949, 5952, 5945, 5952, 21000, 1249759],
      [1521528600, 5952, 5977, 5951, 5977, 23600, 1408592],
      [1521528900, 5976, 5976, 5953, 5966, 22400, 1336567],
      [1521529200, 5966, 5973, 5963, 5963, 30700, 1831024],
      [1521596100, 5965, 6033, 5965, 6020, 72100, 4341172],
      [1521596400, 6020, 6020, 5985, 6001, 45000, 2704138],
      [1521596700, 6004, 6011, 5988, 5989, 29800, 1787432],
      [1521597000, 5989, 5989, 5945, 5950, 66500, 3965108],
      [1521597300, 5950, 5980, 5950, 5979, 38500, 2297419],
      [1521597600, 5979, 5989, 5960, 5989, 20000, 1196222],
      [1521597900, 5989, 5990, 5970, 5981, 46200, 2760432],
      [1521598200, 5981, 6003, 5969, 6003, 39800, 2384356],
      [1521598500, 6003, 6003, 5983, 5983, 23400, 1403913],
      [1521598800, 5997, 6000, 5985, 6000, 30987, 1857658],
      [1521599100, 6002, 6035, 6000, 6032, 53600, 3232197],
      [1521599400, 6038, 6120, 6038, 6120, 67700, 4122002],
      [1521599700, 6124, 6135, 6090, 6090, 32700, 1994907],
      [1521600000, 6090, 6090, 6069, 6082, 17900, 1088574],
      [1521600300, 6082, 6100, 6082, 6094, 15705, 956876],
      [1521600600, 6094, 6094, 6069, 6070, 21300, 1293320],
      [1521600900, 6070, 6107, 6070, 6100, 40400, 2462815],
      [1521601200, 6100, 6100, 6069, 6069, 16800, 1020349],
      [1521601500, 6069, 6070, 6042, 6065, 36200, 2192868],
      [1521601800, 6043, 6043, 6017, 6020, 11000, 662737],
      [1521602100, 6020, 6029, 6013, 6017, 18500, 1113015],
      [1521602400, 6029, 6040, 6018, 6040, 4300, 259580],
      [1521602700, 6040, 6043, 6033, 6033, 3100, 187122],
      [1521603000, 6031, 6043, 6019, 6043, 5600, 337562],
      [1521608700, 6030, 6057, 6030, 6033, 2200, 132892],
      [1521609000, 6032, 6040, 6032, 6033, 2900, 174999],
      [1521609300, 6033, 6068, 6033, 6056, 11200, 677836],
      [1521609600, 6055, 6055, 6032, 6033, 15000, 904861],
      [1521609900, 6032, 6032, 6011, 6011, 9500, 571416],
      [1521610200, 6011, 6011, 6001, 6010, 18000, 1081154],
      [1521610500, 6005, 6010, 6002, 6002, 12000, 720532],
      [1521610800, 6002, 6022, 6002, 6005, 13200, 793325],
      [1521611100, 6005, 6028, 6005, 6011, 8300, 499523],
      [1521611400, 6011, 6029, 6005, 6005, 6000, 360730],
      [1521611700, 6005, 6010, 6000, 6000, 59000, 3540588],
      [1521612000, 6000, 6011, 5972, 5973, 24700, 1477632],
      [1521612300, 5978, 5988, 5973, 5975, 20400, 1218877],
      [1521612600, 5974, 5974, 5940, 5940, 26600, 1582515],
      [1521612900, 5925, 5958, 5925, 5951, 27900, 1659745],
      [1521613200, 5951, 5969, 5950, 5960, 25100, 1494976],
      [1521613500, 5960, 5968, 5950, 5958, 21700, 1292122],
      [1521613800, 5958, 5965, 5951, 5952, 30700, 1827420],
      [1521614100, 5951, 5951, 5900, 5900, 51534, 3043385],
      [1521614400, 5900, 5907, 5880, 5907, 59700, 3518199],
      [1521614700, 5907, 5911, 5858, 5858, 37800, 2221131],
      [1521615000, 5865, 5866, 5836, 5845, 25600, 1498483],
      [1521615300, 5845, 5878, 5845, 5860, 24200, 1417606],
      [1521615600, 5860, 5865, 5848, 5860, 34327, 2012832],
      [1521682500, 5829, 5930, 5806, 5874, 53259, 3122046],
      [1521682800, 5875, 5920, 5875, 5920, 35800, 2116215],
      [1521683100, 5930, 5949, 5920, 5939, 27600, 1634845],
      [1521683400, 5920, 5930, 5908, 5919, 26500, 1568147],
      [1521683700, 5919, 5929, 5906, 5928, 19500, 1152836],
      [1521684000, 5921, 5999, 5910, 5999, 45900, 2740597],
      [1521684300, 5996, 5999, 5970, 5970, 42900, 2567106],
      [1521684600, 5970, 6032, 5970, 6014, 58600, 3521666],
      [1521684900, 5990, 6014, 5983, 5995, 29800, 1787178],
      [1521685200, 5995, 5996, 5956, 5970, 28100, 1677365],
      [1521685500, 5970, 5987, 5956, 5961, 14600, 870373],
      [1521685800, 5970, 5977, 5961, 5970, 12300, 734072],
      [1521686100, 5970, 5980, 5920, 5934, 20500, 1217084],
      [1521686400, 5938, 5940, 5922, 5926, 9000, 533644],
      [1521686700, 5926, 5927, 5906, 5908, 15787, 932808],
      [1521687000, 5908, 5908, 5871, 5882, 10100, 594236],
      [1521687300, 5882, 5938, 5882, 5907, 9200, 544454],
      [1521687600, 5900, 5907, 5891, 5900, 8100, 477832],
      [1521687900, 5900, 5933, 5893, 5893, 26300, 1555014],
      [1521688200, 5893, 5900, 5876, 5876, 26700, 1571049],
      [1521688500, 5872, 5872, 5853, 5861, 34700, 2032291],
      [1521688800, 5856, 5872, 5847, 5858, 29600, 1736034],
      [1521689100, 5870, 5893, 5870, 5882, 17500, 1029289],
      [1521689400, 5900, 5942, 5883, 5942, 27800, 1646538],
      [1521695100, 5904, 5942, 5889, 5889, 15600, 920432],
      [1521695400, 5889, 5932, 5889, 5920, 17600, 1039422],
      [1521695700, 5920, 5964, 5920, 5953, 31900, 1898658],
      [1521696000, 5953, 5965, 5949, 5953, 21800, 1297609],
      [1521696300, 5966, 6000, 5953, 5970, 75200, 4496255],
      [1521696600, 5970, 5986, 5970, 5970, 14000, 836326],
      [1521696900, 5970, 5986, 5954, 5981, 15000, 895041],
      [1521697200, 5981, 5986, 5956, 5986, 4100, 245101],
      [1521697500, 5986, 5988, 5968, 5969, 7200, 430887],
      [1521697800, 5969, 5976, 5956, 5956, 13500, 804525],
      [1521698100, 5956, 5968, 5949, 5968, 6500, 387226],
      [1521698400, 5968, 5975, 5950, 5950, 12200, 725352],
      [1521698700, 5950, 5950, 5908, 5920, 9000, 532543],
      [1521699000, 5920, 5920, 5895, 5908, 21300, 1257802],
      [1521699300, 5908, 5910, 5895, 5910, 23300, 1376337],
      [1521699600, 5910, 5920, 5902, 5911, 7400, 437375],
      [1521699900, 5912, 5921, 5909, 5909, 8800, 520524],
      [1521700200, 5908, 5909, 5895, 5895, 7500, 442851],
      [1521700500, 5895, 5903, 5895, 5903, 5000, 295091],
      [1521700800, 5908, 5915, 5900, 5903, 18700, 1104230],
      [1521701100, 5902, 5902, 5889, 5893, 9500, 560277],
      [1521701400, 5898, 5908, 5898, 5902, 8100, 478340],
      [1521701700, 5902, 5915, 5899, 5900, 24600, 1452514],
      [1521702000, 5900, 5921, 5900, 5921, 37700, 2230063],
      [1522028100, 5155, 5218, 5108, 5188, 141500, 7306327],
      [1522028400, 5188, 5188, 5110, 5170, 60900, 3124901],
      [1522028700, 5170, 5175, 5150, 5150, 49800, 2565791],
      [1522029000, 5180, 5224, 5180, 5199, 53600, 2786439],
      [1522029300, 5198, 5250, 5185, 5229, 63700, 3318156],
      [1522029600, 5229, 5229, 5206, 5208, 76900, 4010771],
      [1522029900, 5219, 5220, 5201, 5219, 46500, 2424055],
      [1522030200, 5219, 5228, 5211, 5222, 28600, 1493161],
      [1522030500, 5222, 5245, 5222, 5222, 14500, 758400],
      [1522030800, 5219, 5235, 5205, 5235, 22300, 1164134],
      [1522031100, 5235, 5300, 5235, 5295, 42400, 2244399],
      [1522031400, 5295, 5330, 5290, 5330, 17000, 904018],
      [1522031700, 5330, 5368, 5330, 5348, 32000, 1712688],
      [1522032000, 5348, 5348, 5303, 5315, 16900, 899468],
      [1522032300, 5305, 5319, 5289, 5305, 14400, 763031],
      [1522032600, 5290, 5303, 5280, 5281, 14800, 782221],
      [1522032900, 5281, 5290, 5281, 5283, 17800, 940582],
      [1522033200, 5283, 5283, 5280, 5281, 16600, 876548],
      [1522033500, 5281, 5285, 5280, 5285, 17900, 945618],
      [1522033800, 5283, 5305, 5281, 5300, 30100, 1594021],
      [1522034100, 5300, 5300, 5290, 5290, 7900, 418031],
      [1522034400, 5290, 5290, 5262, 5280, 9200, 485514],
      [1522034700, 5263, 5263, 5261, 5261, 17300, 908521],
      [1522035000, 5247, 5280, 5241, 5280, 7500, 393697],
      [1522040700, 5280, 5280, 5250, 5252, 7000, 367602],
      [1522041000, 5253, 5270, 5251, 5253, 4100, 215490],
      [1522041300, 5253, 5270, 5245, 5245, 11200, 587952],
      [1522041600, 5245, 5288, 5241, 5282, 16800, 883257],
      [1522041900, 5282, 5282, 5262, 5280, 8100, 426787],
      [1522042200, 5263, 5300, 5262, 5295, 9100, 481347],
      [1522042500, 5295, 5295, 5240, 5245, 37900, 1988661],
      [1522042800, 5246, 5270, 5241, 5265, 22500, 1182560],
      [1522043100, 5265, 5267, 5259, 5260, 8200, 431684],
      [1522043400, 5260, 5277, 5260, 5265, 7600, 400238],
      [1522043700, 5277, 5280, 5270, 5273, 15400, 811794],
      [1522044000, 5273, 5277, 5259, 5260, 7900, 415984],
      [1522044300, 5277, 5301, 5250, 5301, 21500, 1133016],
      [1522044600, 5301, 5332, 5301, 5329, 18700, 996703],
      [1522044900, 5329, 5357, 5329, 5357, 16800, 898052],
      [1522045200, 5355, 5380, 5350, 5380, 58000, 3115940],
      [1522045500, 5388, 5430, 5388, 5408, 11000, 596030],
      [1522045800, 5408, 5417, 5400, 5400, 18600, 1005270],
      [1522046100, 5389, 5399, 5372, 5372, 9600, 516531],
      [1522046400, 5372, 5390, 5372, 5390, 44500, 2397581],
      [1522046700, 5400, 5472, 5400, 5465, 66100, 3605365],
      [1522047000, 5471, 5490, 5470, 5484, 67500, 3701255],
      [1522047300, 5484, 5485, 5459, 5459, 22014, 1203912],
      [1522047600, 5454, 5468, 5454, 5467, 26500, 1448496],
      [1522114500, 5560, 5596, 5560, 5582, 106514, 5942028],
      [1522114800, 5582, 5620, 5582, 5600, 82000, 4595312],
      [1522115100, 5604, 5674, 5604, 5667, 99100, 5592292],
      [1522115400, 5669, 5695, 5668, 5670, 102700, 5839269],
      [1522115700, 5700, 5720, 5689, 5712, 44400, 2535079],
      [1522116000, 5713, 5740, 5700, 5700, 47800, 2735373],
      [1522116300, 5700, 5767, 5698, 5753, 81900, 4700208],
      [1522116600, 5750, 5845, 5750, 5799, 48700, 2828588],
      [1522116900, 5799, 5812, 5798, 5798, 37800, 2193540],
      [1522117200, 5800, 5805, 5757, 5761, 24200, 1398163],
      [1522117500, 5761, 5793, 5760, 5777, 19000, 1097001],
      [1522117800, 5769, 5779, 5763, 5770, 19800, 1142376],
      [1522118100, 5770, 5778, 5770, 5776, 8700, 502471],
      [1522118400, 5776, 5795, 5771, 5789, 13000, 752088],
      [1522118700, 5785, 5785, 5773, 5773, 18000, 1040092],
      [1522119000, 5772, 5779, 5769, 5773, 45000, 2596673],
      [1522119300, 5773, 5773, 5736, 5736, 34000, 1957307],
      [1522119600, 5743, 5743, 5734, 5739, 15800, 906702],
      [1522119900, 5739, 5755, 5739, 5754, 19600, 1127520],
      [1522120200, 5754, 5766, 5753, 5766, 19600, 1129955],
      [1522120500, 5766, 5811, 5766, 5811, 51393, 2981003],
      [1522120800, 5815, 5818, 5789, 5789, 14607, 847513],
      [1522121100, 5789, 5789, 5783, 5789, 80468, 4667963],
      [1522128000, 5820, 5821, 5820, 5821, 7731, 449980],
      [1522128300, 5821, 5826, 5820, 5826, 31612, 1842067],
      [1522128600, 5830, 5880, 5830, 5860, 109200, 6398690],
      [1522128900, 5860, 5875, 5860, 5870, 30493, 1790912],
      [1522129200, 5871, 5947, 5870, 5891, 103934, 6138062],
      [1522129500, 5890, 5920, 5890, 5900, 51200, 3022371],
      [1522129800, 5899, 5899, 5853, 5858, 33207, 1950288],
      [1522130100, 5853, 5865, 5850, 5850, 22600, 1323166],
      [1522130400, 5850, 5851, 5820, 5840, 29800, 1740424],
      [1522130700, 5840, 5882, 5840, 5877, 13600, 798427],
      [1522131000, 5880, 5902, 5877, 5887, 38893, 2289948],
      [1522131300, 5885, 5887, 5821, 5821, 19600, 1146899],
      [1522131600, 5826, 5843, 5821, 5821, 19300, 1123589],
      [1522131900, 5818, 5818, 5780, 5801, 46400, 2687997],
      [1522132200, 5801, 5821, 5801, 5810, 55000, 3197667],
      [1522132500, 5810, 5820, 5805, 5812, 26800, 1558770],
      [1522132800, 5812, 5850, 5812, 5822, 27300, 1590711],
      [1522133100, 5840, 5881, 5821, 5881, 34000, 1997542],
      [1522133400, 5890, 5908, 5877, 5878, 42700, 2519184],
      [1522133700, 5878, 5894, 5875, 5878, 56900, 3344725],
      [1522134000, 5876, 5889, 5875, 5889, 26900, 1583359],
      [1522200900, 5785, 5880, 5730, 5838, 149500, 8686276],
      [1522201200, 5838, 5974, 5838, 5956, 55400, 3280048],
      [1522201500, 5956, 6025, 5948, 6022, 84300, 5053772],
      [1522201800, 6018, 6018, 5970, 5972, 71100, 4242251],
      [1522202100, 5929, 5940, 5928, 5940, 20600, 1222317],
      [1522202400, 5940, 5995, 5940, 5960, 19800, 1182833],
      [1522202700, 5960, 5977, 5931, 5935, 24900, 1482352],
      [1522203000, 5950, 5950, 5877, 5877, 36500, 2158690],
      [1522203300, 5877, 5905, 5877, 5900, 19600, 1156252],
      [1522203600, 5916, 5920, 5898, 5902, 8600, 507798],
      [1522203900, 5918, 5918, 5880, 5880, 32700, 1923922],
      [1522204200, 5880, 5880, 5834, 5869, 13400, 783731],
      [1522204500, 5869, 5900, 5853, 5890, 13900, 818501],
      [1522204800, 5890, 5896, 5860, 5896, 10100, 593237],
      [1522205100, 5896, 5902, 5869, 5873, 8000, 469993],
      [1522205400, 5873, 5896, 5873, 5895, 8800, 518665],
      [1522205700, 5896, 5898, 5893, 5893, 10700, 630498],
      [1522206000, 5893, 5899, 5879, 5887, 3400, 200422],
      [1522206300, 5887, 5949, 5887, 5948, 20100, 1189415],
      [1522206600, 5949, 5987, 5915, 5987, 44300, 2646361],
      [1522206900, 5987, 6006, 5980, 5980, 33500, 2007699],
      [1522207200, 5978, 6000, 5971, 5988, 22600, 1354029],
      [1522207500, 5999, 6001, 5982, 5982, 15700, 940459],
      [1522207800, 5982, 5982, 5916, 5939, 12300, 731347],
      [1522213500, 5939, 5949, 5921, 5940, 15000, 889377],
      [1522213800, 5940, 5940, 5925, 5930, 15500, 919164],
      [1522214100, 5931, 5980, 5931, 5937, 7400, 441219],
      [1522214400, 5937, 5963, 5937, 5958, 7100, 422693],
      [1522214700, 5941, 6000, 5941, 5995, 35547, 2128386],
      [1522215000, 5995, 6037, 5973, 6011, 56912, 3422202],
      [1522215300, 6011, 6027, 6002, 6012, 19600, 1178577],
      [1522215600, 6012, 6014, 5967, 5970, 25900, 1551963],
      [1522215900, 5970, 6010, 5963, 5990, 81200, 4873177],
      [1522216200, 5990, 6050, 5990, 6010, 44300, 2665640],
      [1522216500, 6026, 6032, 6011, 6032, 37800, 2280050],
      [1522216800, 6032, 6079, 6032, 6049, 43800, 2657256],
      [1522217100, 6049, 6057, 6022, 6040, 9293, 561758],
      [1522217400, 6040, 6040, 6020, 6021, 10600, 638680],
      [1522217700, 6021, 6030, 6021, 6025, 22200, 1337061],
      [1522218000, 6021, 6031, 6003, 6003, 11200, 673748],
      [1522218300, 6003, 6019, 6003, 6019, 12300, 739660],
      [1522218600, 6020, 6020, 6014, 6020, 12600, 758352],
      [1522218900, 6014, 6014, 6000, 6014, 24600, 1478891],
      [1522219200, 6014, 6020, 6011, 6012, 25800, 1552085],
      [1522219500, 6011, 6011, 5981, 5985, 15000, 898899],
      [1522219800, 5985, 5990, 5965, 5965, 35576, 2124638],
      [1522220100, 5967, 6017, 5965, 6004, 33200, 1993319],
      [1522220400, 6005, 6005, 5980, 5980, 13800, 825750],
      [1522287300, 6150, 6180, 6112, 6166, 211700, 13024467],
      [1522287600, 6168, 6190, 6167, 6179, 111200, 6874480],
      [1522287900, 6182, 6182, 6060, 6061, 70300, 4295576],
      [1522288200, 6068, 6100, 6068, 6081, 46400, 2825886],
      [1522288500, 6110, 6110, 6070, 6098, 32300, 1966826],
      [1522288800, 6100, 6165, 6098, 6151, 47500, 2918405],
      [1522289100, 6151, 6151, 6105, 6116, 15400, 941215],
      [1522289400, 6125, 6129, 6100, 6100, 18000, 1099817],
      [1522289700, 6098, 6098, 6068, 6069, 26212, 1591968],
      [1522290000, 6069, 6099, 6069, 6083, 13400, 816192],
      [1522290300, 6083, 6126, 6083, 6126, 19000, 1161435],
      [1522290600, 6124, 6124, 6085, 6087, 11600, 706548],
      [1522290900, 6085, 6098, 6069, 6096, 24300, 1476623],
      [1522291200, 6086, 6095, 6061, 6061, 27688, 1678317],
      [1522291500, 6055, 6055, 6030, 6030, 26600, 1605445],
      [1522291800, 6030, 6030, 5985, 5985, 44400, 2665314],
      [1522292100, 5990, 6008, 5964, 6007, 23900, 1433437],
      [1522292400, 6000, 6024, 5995, 5996, 12300, 738625],
      [1522292700, 5999, 6025, 5999, 6025, 29949, 1803718],
      [1522293000, 6024, 6042, 6024, 6031, 16751, 1009619],
      [1522293300, 6030, 6030, 5990, 5996, 5400, 323842],
      [1522293600, 5996, 5997, 5981, 5990, 6300, 377171],
      [1522293900, 5987, 5990, 5984, 5984, 10300, 616412],
      [1522294200, 5984, 5984, 5971, 5971, 27500, 1643847],
      [1522299900, 5963, 5963, 5920, 5929, 26100, 1548458],
      [1522300200, 5929, 5994, 5929, 5994, 16000, 952931],
      [1522300500, 5994, 6001, 5986, 5986, 11900, 713359],
      [1522300800, 5986, 5993, 5985, 5992, 11800, 706792],
      [1522301100, 5993, 5993, 5980, 5980, 9000, 538576],
      [1522301400, 5980, 5980, 5947, 5947, 10400, 619763],
      [1522301700, 5947, 6006, 5932, 5999, 25500, 1524989],
      [1522302000, 5981, 6008, 5981, 6008, 19100, 1147220],
      [1522302300, 6008, 6086, 6008, 6064, 19100, 1156405],
      [1522302600, 6064, 6064, 6038, 6042, 7700, 465198],
      [1522302900, 6042, 6042, 6010, 6013, 6500, 391543],
      [1522303200, 6013, 6037, 6013, 6030, 11700, 705295],
      [1522303500, 6036, 6036, 6026, 6026, 10500, 632689],
      [1522303800, 6014, 6026, 6010, 6010, 12400, 745465],
      [1522304100, 6001, 6032, 6001, 6032, 9900, 596608],
      [1522304400, 6032, 6060, 6032, 6060, 19400, 1173771],
      [1522304700, 6060, 6063, 6008, 6010, 20400, 1229915],
      [1522305000, 6011, 6011, 6000, 6006, 21200, 1273223],
      [1522305300, 6011, 6016, 6011, 6011, 20200, 1213767],
      [1522305600, 6006, 6038, 6000, 6015, 33400, 2008749],
      [1522305900, 6011, 6035, 6011, 6013, 29400, 1768028],
      [1522306200, 6013, 6027, 6013, 6015, 19055, 1146209],
      [1522306500, 6015, 6027, 6013, 6025, 29900, 1800885],
      [1522306800, 6025, 6026, 6020, 6025, 16800, 1012125],
      [1522645500, 6474, 6700, 6401, 6489, 1490472, 97461933],
      [1522645800, 6500, 6524, 6492, 6502, 10700, 696215],
      [1522646100, 6502, 6550, 6501, 6550, 35700, 2335539],
      [1522646400, 6550, 6590, 6543, 6590, 26477, 1738916],
      [1522646700, 6590, 6590, 6543, 6543, 11100, 728250],
      [1522647000, 6543, 6566, 6541, 6566, 25200, 1652566],
      [1522647300, 6566, 6566, 6521, 6522, 21900, 1431470],
      [1522647600, 6522, 6550, 6518, 6538, 21800, 1425290],
      [1522647900, 6557, 6557, 6540, 6545, 16000, 1046933],
      [1522648200, 6552, 6593, 6545, 6593, 30500, 2002922],
      [1522648500, 6596, 6596, 6552, 6552, 21600, 1421800],
      [1522648800, 6550, 6579, 6530, 6551, 15900, 1042476],
      [1522649100, 6555, 6575, 6555, 6573, 34500, 2266901],
      [1522649400, 6550, 6563, 6525, 6530, 52400, 3429043],
      [1522649700, 6527, 6550, 6527, 6532, 29200, 1907990],
      [1522650000, 6532, 6550, 6527, 6527, 27200, 1776099],
      [1522650300, 6529, 6557, 6526, 6557, 35319, 2310786],
      [1522650600, 6557, 6596, 6557, 6591, 33900, 2232634],
      [1522650900, 6593, 6593, 6559, 6559, 23900, 1569145],
      [1522651200, 6560, 6560, 6536, 6558, 17331, 1134243],
      [1522651500, 6540, 6540, 6476, 6476, 80569, 5228012],
      [1522651800, 6455, 6485, 6455, 6485, 82900, 5368435],
      [1522652100, 6483, 6506, 6470, 6499, 43600, 2828301],
      [1522652400, 6499, 6506, 6473, 6506, 39900, 2594820],
      [1522719300, 6337, 6337, 6302, 6302, 270200, 16995582],
      [1522719600, 6258, 6280, 6223, 6280, 21500, 1351382],
      [1522719900, 6289, 6299, 6271, 6280, 45200, 2839976],
      [1522720200, 6280, 6340, 6280, 6340, 39400, 2493072],
      [1522720500, 6340, 6364, 6330, 6340, 34700, 2201103],
      [1522720800, 6340, 6349, 6304, 6305, 39500, 2491195],
      [1522721100, 6320, 6320, 6282, 6282, 49900, 3143342],
      [1522721400, 6298, 6323, 6298, 6323, 31700, 1999278],
      [1522721700, 6324, 6351, 6320, 6346, 23431, 1485026],
      [1522722000, 6346, 6383, 6335, 6378, 24100, 1532571],
      [1522722300, 6390, 6393, 6348, 6350, 38487, 2454189],
      [1522722600, 6350, 6367, 6350, 6350, 60600, 3849291],
      [1522722900, 6339, 6350, 6339, 6350, 5500, 349051],
      [1522723200, 6340, 6377, 6338, 6341, 75200, 4774015],
      [1522723500, 6341, 6362, 6318, 6340, 38000, 2406544],
      [1522723800, 6341, 6360, 6311, 6360, 66800, 4227769],
      [1522724100, 6339, 6339, 6310, 6310, 47400, 2996499],
      [1522724400, 6302, 6315, 6302, 6312, 37076, 2337803],
      [1522724700, 6312, 6340, 6312, 6338, 13700, 868608],
      [1522725000, 6338, 6358, 6312, 6316, 9500, 601311],
      [1522725300, 6316, 6349, 6316, 6335, 7267, 460158],
      [1522725600, 6335, 6349, 6321, 6321, 15700, 993070],
      [1522725900, 6318, 6330, 6315, 6330, 2100, 132694],
      [1522726200, 6330, 6340, 6321, 6321, 24900, 1574332],
      [1522731900, 6321, 6322, 6317, 6322, 8000, 507602],
      [1522732200, 6322, 6323, 6312, 6316, 20600, 1301491],
      [1522732500, 6316, 6316, 6285, 6298, 32133, 2024480],
      [1522732800, 6298, 6300, 6260, 6262, 31624, 1986868],
      [1522733100, 6262, 6290, 6262, 6280, 17843, 1120331],
      [1522733400, 6280, 6280, 6273, 6275, 8200, 514564],
      [1522733700, 6276, 6300, 6276, 6300, 5900, 371161],
      [1522734000, 6300, 6375, 6292, 6375, 16900, 1070270],
      [1522734300, 6375, 6375, 6313, 6362, 18087, 1150738],
      [1522734600, 6362, 6377, 6337, 6337, 7113, 452873],
      [1522734900, 6337, 6360, 6337, 6349, 9400, 596758],
      [1522735200, 6349, 6350, 6333, 6333, 10300, 652352],
      [1522735500, 6333, 6370, 6333, 6370, 4600, 292252],
      [1522735800, 6370, 6370, 6354, 6354, 24500, 1557363],
      [1522736100, 6354, 6354, 6310, 6310, 21100, 1335506],
      [1522736400, 6314, 6351, 6314, 6350, 10300, 653489],
      [1522736700, 6339, 6351, 6339, 6351, 14500, 920592],
      [1522737000, 6345, 6373, 6341, 6373, 29392, 1868951],
      [1522737300, 6373, 6376, 6361, 6362, 11200, 713213],
      [1522737600, 6362, 6398, 6362, 6381, 41887, 2674198],
      [1522737900, 6381, 6388, 6377, 6380, 22900, 1461499],
      [1522738200, 6380, 6416, 6380, 6393, 23600, 1509480],
      [1522738500, 6393, 6416, 6388, 6402, 49314, 3159278],
      [1522738800, 6410, 6425, 6403, 6425, 32300, 2072291],
      [1522805700, 6425, 6425, 6368, 6406, 39900, 2555879],
      [1522806000, 6417, 6418, 6351, 6360, 63400, 4040687],
      [1522806300, 6352, 6365, 6340, 6354, 29000, 1842549],
      [1522806600, 6355, 6390, 6354, 6362, 10300, 656444],
      [1522806900, 6362, 6388, 6362, 6367, 20000, 1274455],
      [1522807200, 6368, 6369, 6346, 6347, 33200, 2111094],
      [1522807500, 6348, 6358, 6346, 6358, 29800, 1893270],
      [1522807800, 6350, 6360, 6333, 6350, 50054, 3177937],
      [1522808100, 6350, 6350, 6311, 6320, 34146, 2157308],
      [1522808400, 6314, 6318, 6200, 6244, 115200, 7187233],
      [1522808700, 6240, 6282, 6240, 6253, 69700, 4362737],
      [1522809000, 6267, 6267, 6253, 6254, 5300, 331484],
      [1522809300, 6254, 6268, 6245, 6245, 18300, 1143742],
      [1522809600, 6245, 6265, 6244, 6265, 14600, 912667],
      [1522809900, 6265, 6266, 6245, 6265, 32200, 2014486],
      [1522810200, 6265, 6288, 6244, 6288, 67900, 4255899],
      [1522810500, 6286, 6298, 6271, 6297, 18700, 1176581],
      [1522810800, 6297, 6298, 6286, 6298, 11300, 711269],
      [1522811100, 6298, 6313, 6295, 6313, 10100, 637486],
      [1522811400, 6313, 6349, 6313, 6345, 45500, 2882185],
      [1522811700, 6345, 6360, 6330, 6330, 22300, 1412753],
      [1522812000, 6330, 6331, 6309, 6309, 8200, 517845],
      [1522812300, 6310, 6322, 6298, 6302, 8700, 548271],
      [1522812600, 6300, 6302, 6298, 6302, 10600, 667966],
      [1522818300, 6300, 6300, 6276, 6290, 27000, 1696332],
      [1522818600, 6288, 6288, 6256, 6271, 16900, 1059130],
      [1522818900, 6271, 6288, 6262, 6263, 16100, 1008485],
      [1522819200, 6263, 6280, 6253, 6278, 15700, 983848],
      [1522819500, 6278, 6350, 6278, 6344, 35800, 2264179],
      [1522819800, 6344, 6344, 6297, 6314, 12000, 757857],
      [1522820100, 6319, 6339, 6319, 6325, 26400, 1668833],
      [1522820400, 6308, 6308, 6275, 6275, 18900, 1188089],
      [1522820700, 6275, 6290, 6260, 6270, 16100, 1009379],
      [1522821000, 6264, 6290, 6260, 6271, 18200, 1141991],
      [1522821300, 6268, 6268, 6242, 6245, 34700, 2168846],
      [1522821600, 6245, 6245, 6230, 6230, 35800, 2232879],
      [1522821900, 6230, 6250, 6230, 6237, 24700, 1539088],
      [1522822200, 6230, 6230, 6183, 6222, 61164, 3793411],
      [1522822500, 6223, 6270, 6223, 6270, 9800, 612951],
      [1522822800, 6270, 6270, 6228, 6250, 7900, 493574],
      [1522823100, 6250, 6259, 6234, 6259, 4300, 268837],
      [1522823400, 6259, 6260, 6237, 6260, 9400, 588159],
      [1522823700, 6260, 6260, 6236, 6236, 25500, 1591090],
      [1522824000, 6236, 6236, 6200, 6200, 46800, 2906225],
      [1522824300, 6195, 6229, 6189, 6200, 43300, 2685273],
      [1522824600, 6219, 6219, 6133, 6173, 54800, 3380229],
      [1522824900, 6173, 6173, 6150, 6152, 25100, 1545900],
      [1522825200, 6168, 6170, 6160, 6170, 31700, 1955283],
      [1523237700, 6479, 6595, 6202, 6531, 668600, 43448618],
      [1523238000, 6545, 6577, 6483, 6483, 143000, 9336336],
      [1523238300, 6480, 6483, 6400, 6450, 170734, 10974876],
      [1523238600, 6468, 6483, 6372, 6428, 118700, 7601029],
      [1523238900, 6428, 6449, 6408, 6444, 109655, 7048850],
      [1523239200, 6442, 6444, 6400, 6400, 71400, 4575640],
      [1523239500, 6400, 6403, 6390, 6400, 86200, 5511499],
      [1523239800, 6400, 6445, 6400, 6445, 77700, 4994706],
      [1523240100, 6448, 6450, 6430, 6449, 59247, 3818849],
      [1523240400, 6447, 6453, 6440, 6450, 85000, 5473998],
      [1523241000, 6418, 6446, 6418, 6445, 28100, 1809964],
      [1523241300, 6445, 6570, 6436, 6570, 166398, 10864158],
      [1523241600, 6605, 6642, 6558, 6589, 91602, 6045728],
      [1523241900, 6590, 6600, 6556, 6566, 27700, 1823071],
      [1523242200, 6578, 6587, 6567, 6580, 90800, 6000876],
      [1523242500, 6589, 6787, 6589, 6787, 658177, 44619074],
      [1523242800, 6787, 6787, 6787, 6787, 70000, 4750900],
      [1523243100, 6787, 6787, 6787, 6787, 19000, 1289530],
      [1523243400, 6787, 6787, 6787, 6787, 91600, 6216892],
      [1523243700, 6787, 6787, 6760, 6760, 169999, 11531997],
      [1523244000, 6760, 6779, 6760, 6762, 73200, 4952458],
      [1523244300, 6760, 6761, 6705, 6715, 83900, 5634992],
      [1523244600, 6718, 6761, 6680, 6761, 94012, 6326150],
      [1523250300, 6750, 6787, 6750, 6780, 92800, 6296757],
      [1523250600, 6773, 6787, 6773, 6785, 109700, 7443855],
      [1523250900, 6785, 6787, 6780, 6783, 36400, 2469913],
      [1523251200, 6783, 6787, 6780, 6787, 85400, 5795638],
      [1523251500, 6787, 6787, 6780, 6787, 69198, 4694994],
      [1523251800, 6787, 6787, 6787, 6787, 7700, 522599],
      [1523252100, 6787, 6787, 6787, 6787, 2400, 162888],
      [1523252400, 6787, 6787, 6787, 6787, 4300, 291841],
      [1523252700, 6787, 6787, 6787, 6787, 3500, 237545],
      [1523253000, 6787, 6787, 6787, 6787, 4100, 278267],
      [1523253300, 6787, 6787, 6787, 6787, 4000, 271480],
      [1523253600, 6787, 6787, 6787, 6787, 3600, 244332],
      [1523253900, 6787, 6787, 6787, 6787, 3400, 230758],
      [1523254200, 6787, 6787, 6787, 6787, 600, 40722],
      [1523254500, 6787, 6787, 6787, 6787, 3300, 223971],
      [1523254800, 6787, 6787, 6787, 6787, 200, 13574],
      [1523255100, 6787, 6787, 6787, 6787, 100, 6787],
      [1523255400, 6787, 6787, 6787, 6787, 5400, 366498],
      [1523255700, 6787, 6787, 6787, 6787, 2500, 169675],
      [1523256000, 6787, 6787, 6787, 6787, 6800, 461516],
      [1523256300, 6787, 6787, 6787, 6787, 20800, 1411696],
      [1523256600, 6787, 6787, 6787, 6787, 5300, 359711],
      [1523256900, 6787, 6787, 6787, 6787, 500, 33935],
      [1523257200, 6787, 6787, 6787, 6787, 0, 0],
      [1523324100, 6800, 6970, 6788, 6939, 752331, 51961238],
      [1523324400, 6910, 6929, 6850, 6929, 168264, 11600292],
      [1523324700, 6933, 7133, 6933, 7090, 436100, 30859499],
      [1523325000, 7081, 7124, 7010, 7010, 199900, 14145728],
      [1523325300, 7010, 7047, 6970, 6970, 140700, 9848834],
      [1523325600, 6958, 6966, 6870, 6890, 171012, 11790742],
      [1523325900, 6900, 6900, 6752, 6830, 159200, 10856159],
      [1523326200, 6880, 6939, 6802, 6895, 93200, 6404967],
      [1523326500, 6895, 6903, 6880, 6903, 97400, 6715251],
      [1523326800, 6900, 6900, 6850, 6850, 9900, 677741],
      [1523327100, 6848, 6900, 6848, 6870, 46600, 3205570],
      [1523327400, 6880, 6904, 6838, 6897, 46800, 3217671],
      [1523327700, 6897, 6897, 6850, 6861, 31600, 2167804],
      [1523328000, 6879, 6880, 6860, 6878, 18200, 1250079],
      [1523328300, 6873, 6873, 6828, 6828, 37700, 2576392],
      [1523328600, 6824, 6824, 6757, 6782, 77300, 5242546],
      [1523328900, 6799, 6860, 6798, 6860, 50600, 3448323],
      [1523329200, 6860, 6860, 6807, 6850, 20700, 1417310],
      [1523329500, 6850, 6850, 6800, 6809, 56300, 3831783],
      [1523329800, 6809, 6809, 6765, 6770, 30500, 2066620],
      [1523330100, 6770, 6790, 6728, 6728, 73924, 4985785],
      [1523330400, 6700, 6701, 6611, 6622, 63876, 4252146],
      [1523330700, 6622, 6655, 6622, 6627, 59092, 3921078],
      [1523331000, 6646, 6646, 6504, 6531, 101132, 6632677],
      [1523336700, 6500, 6580, 6477, 6540, 70340, 4602657],
      [1523337000, 6540, 6614, 6540, 6610, 38500, 2538375],
      [1523337300, 6610, 6610, 6561, 6580, 42000, 2761807],
      [1523337600, 6580, 6610, 6580, 6599, 41600, 2739564],
      [1523337900, 6582, 6590, 6553, 6590, 27600, 1813160],
      [1523338200, 6590, 6602, 6569, 6572, 29144, 1919919],
      [1523338500, 6572, 6637, 6572, 6635, 11600, 767841],
      [1523338800, 6635, 6636, 6589, 6601, 20500, 1357609],
      [1523339100, 6628, 6648, 6628, 6634, 29600, 1962760],
      [1523339400, 6634, 6634, 6602, 6602, 12500, 825295],
      [1523339700, 6600, 6605, 6567, 6600, 23100, 1521608],
      [1523340000, 6600, 6647, 6600, 6647, 16300, 1080903],
      [1523340300, 6635, 6635, 6620, 6625, 18700, 1238791],
      [1523340600, 6623, 6625, 6587, 6625, 14500, 957117],
      [1523340900, 6625, 6625, 6600, 6602, 25000, 1651839],
      [1523341200, 6603, 6650, 6603, 6630, 24000, 1592198],
      [1523341500, 6630, 6630, 6606, 6615, 24900, 1644418],
      [1523341800, 6615, 6615, 6575, 6610, 31400, 2071195],
      [1523342100, 6610, 6629, 6609, 6624, 28900, 1912890],
      [1523342400, 6625, 6625, 6590, 6590, 47200, 3114504],
      [1523342700, 6591, 6619, 6586, 6619, 82200, 5432832],
      [1523343000, 6617, 6698, 6610, 6632, 77600, 5154846],
      [1523343300, 6690, 6784, 6690, 6746, 133508, 9026537],
      [1523343600, 6742, 6759, 6740, 6748, 54733, 3692384],
      [1523410500, 6795, 6988, 6795, 6830, 428387, 29331680],
      [1523410800, 6833, 6860, 6650, 6650, 168500, 11307336],
      [1523411100, 6629, 6700, 6600, 6700, 217900, 14481410],
      [1523411400, 6690, 6748, 6614, 6664, 63400, 4218234],
      [1523411700, 6664, 6709, 6642, 6701, 107500, 7161299],
      [1523412000, 6630, 6630, 6617, 6620, 33800, 2238418],
      [1523412300, 6630, 6698, 6630, 6696, 96500, 6463371],
      [1523412600, 6710, 6850, 6710, 6839, 173791, 11862387],
      [1523412900, 6838, 6920, 6801, 6842, 87200, 5989594],
      [1523413200, 6866, 6866, 6841, 6841, 79300, 5431647],
      [1523413500, 6848, 6850, 6778, 6785, 54400, 3703695],
      [1523413800, 6785, 6815, 6772, 6773, 45155, 3068894],
      [1523414100, 6771, 6780, 6707, 6708, 41245, 2778388],
      [1523414400, 6708, 6785, 6708, 6759, 43200, 2916473],
      [1523414700, 6759, 6789, 6736, 6736, 20300, 1371433],
      [1523415000, 6736, 6754, 6708, 6718, 29400, 1977287],
      [1523415300, 6711, 6750, 6708, 6718, 44500, 2996166],
      [1523415600, 6750, 6753, 6721, 6730, 16600, 1118013],
      [1523415900, 6730, 6730, 6701, 6701, 58200, 3903532],
      [1523416200, 6701, 6745, 6701, 6710, 32700, 2195801],
      [1523416500, 6710, 6745, 6709, 6745, 32100, 2155057],
      [1523416800, 6711, 6749, 6711, 6746, 9200, 620418],
      [1523417100, 6731, 6732, 6716, 6716, 11900, 799789],
      [1523417400, 6713, 6718, 6712, 6718, 19900, 1337720],
      [1523423100, 6732, 6746, 6720, 6720, 7500, 504668],
      [1523423400, 6721, 6743, 6721, 6733, 14500, 976168],
      [1523423700, 6733, 6805, 6733, 6805, 94200, 6433142],
      [1523424000, 6817, 6978, 6800, 6975, 187564, 12975854],
      [1523424300, 6952, 7000, 6928, 6960, 212100, 14758679],
      [1523424600, 6960, 6968, 6907, 6907, 53100, 3672981],
      [1523424900, 6909, 7070, 6900, 7066, 193656, 13561598],
      [1523425200, 7040, 7075, 6971, 6990, 94400, 6615881],
      [1523425500, 6990, 7035, 6980, 7000, 46340, 3248370],
      [1523425800, 7000, 7000, 6966, 6966, 40800, 2847214],
      [1523426100, 6964, 6965, 6935, 6949, 38600, 2680605],
      [1523426400, 6948, 6958, 6922, 6938, 33498, 2326337],
      [1523426700, 6937, 6956, 6937, 6956, 43800, 3042325],
      [1523427000, 6958, 6960, 6915, 6915, 44150, 3062460],
      [1523427300, 6910, 6910, 6866, 6878, 52600, 3623419],
      [1523427600, 6880, 6919, 6875, 6909, 29200, 2017228],
      [1523427900, 6908, 6909, 6890, 6901, 22400, 1545108],
      [1523428200, 6905, 7035, 6900, 7035, 111950, 7825833],
      [1523428500, 7022, 7099, 7001, 7076, 197700, 13973995],
      [1523428800, 7075, 7075, 7011, 7020, 46500, 3270856],
      [1523429100, 7020, 7020, 6960, 6960, 61500, 4287802],
      [1523429400, 6960, 6960, 6922, 6922, 96200, 6667012],
      [1523429700, 6926, 7029, 6918, 6992, 202700, 14131779],
      [1523430000, 7029, 7029, 6990, 6993, 129000, 9023525],
      [1523496900, 3298, 3399, 3239, 3366, 710500, 23619491],
      [1523497200, 3373, 3380, 3354, 3363, 186500, 6276391],
      [1523497500, 3360, 3360, 3260, 3274, 462700, 15271864],
      [1523497800, 3295, 3295, 3279, 3283, 95100, 3123167],
      [1523498100, 3290, 3315, 3283, 3283, 181800, 5987419],
      [1523498400, 3286, 3298, 3221, 3248, 434900, 14133189],
      [1523498700, 3256, 3270, 3181, 3217, 517900, 16673213],
      [1523499000, 3217, 3256, 3217, 3256, 244896, 7928843],
      [1523499300, 3280, 3280, 3237, 3250, 150500, 4896784],
      [1523499600, 3243, 3304, 3243, 3279, 157208, 5167984],
      [1523499900, 3278, 3315, 3266, 3315, 108992, 3594575],
      [1523500200, 3330, 3330, 3304, 3310, 122000, 4038601],
      [1523500500, 3300, 3315, 3300, 3315, 62528, 2068274],
      [1523500800, 3319, 3320, 3265, 3265, 69900, 2303279],
      [1523501100, 3265, 3310, 3265, 3301, 102700, 3373140],
      [1523501400, 3310, 3310, 3278, 3280, 28600, 938472],
      [1523501700, 3278, 3308, 3278, 3300, 30000, 990345],
      [1523502000, 3300, 3320, 3299, 3320, 61804, 2043232],
      [1523502300, 3318, 3319, 3302, 3303, 51200, 1692777],
      [1523502600, 3304, 3309, 3271, 3309, 76700, 2527239],
      [1523502900, 3309, 3313, 3290, 3290, 64500, 2124107],
      [1523503200, 3290, 3290, 3280, 3281, 54700, 1795923],
      [1523503500, 3298, 3300, 3279, 3282, 25900, 850988],
      [1523503800, 3281, 3282, 3250, 3256, 94500, 3087218],
      [1523509500, 3255, 3265, 3254, 3265, 33900, 1104121],
      [1523509800, 3265, 3265, 3231, 3233, 111100, 3597221],
      [1523510100, 3233, 3237, 3221, 3230, 72700, 2346460],
      [1523510400, 3233, 3250, 3205, 3205, 198500, 6374890],
      [1523510700, 3200, 3245, 3180, 3240, 126100, 4026596],
      [1523511000, 3238, 3238, 3220, 3235, 57700, 1862973],
      [1523511300, 3234, 3235, 3198, 3198, 223600, 7180917],
      [1523511900, 3222, 3222, 3220, 3220, 41200, 1326752],
      [1523512200, 3223, 3240, 3190, 3190, 115000, 3687674],
      [1523512500, 3189, 3197, 3157, 3157, 648600, 20463516],
      [1523512800, 3150, 3150, 3138, 3139, 406726, 12767352],
      [1523513100, 3160, 3160, 3138, 3138, 337300, 10593647],
      [1523513400, 3138, 3140, 3138, 3139, 96900, 3041571],
      [1523513700, 3138, 3139, 3138, 3138, 174000, 5460474],
      [1523514000, 3138, 3138, 3138, 3138, 42300, 1327374],
      [1523514300, 3138, 3156, 3138, 3155, 265264, 8336235],
      [1523514600, 3155, 3186, 3138, 3138, 143500, 4520976],
      [1523514900, 3140, 3145, 3138, 3138, 114564, 3595346],
      [1523515200, 3138, 3143, 3138, 3143, 89262, 2801569],
      [1523515500, 3143, 3176, 3143, 3158, 52274, 1654661],
      [1523515800, 3158, 3158, 3138, 3138, 129564, 4066768],
      [1523516100, 3138, 3139, 3138, 3138, 128900, 4044946],
      [1523516400, 3138, 3139, 3138, 3138, 82500, 2588874],
      [1523583300, 3180, 3180, 3180, 3180, 353600, 11147988],
      [1523583600, 3131, 3149, 3105, 3111, 308800, 9652257],
      [1523583900, 3110, 3125, 3103, 3125, 212600, 6629733],
      [1523584200, 3125, 3149, 3120, 3127, 131100, 4105110],
      [1523584500, 3126, 3155, 3116, 3155, 174100, 5470545],
      [1523584800, 3154, 3155, 3130, 3130, 88500, 2776751],
      [1523585100, 3130, 3138, 3130, 3132, 70200, 2199786],
      [1523585400, 3139, 3139, 3110, 3110, 170140, 5302258],
      [1523585700, 3109, 3111, 3082, 3092, 273884, 8475763],
      [1523586000, 3090, 3090, 3076, 3080, 171400, 5282525],
      [1523586300, 3077, 3090, 3068, 3089, 194600, 5988985],
      [1523586600, 3089, 3090, 3081, 3081, 101300, 3125641],
      [1523586900, 3087, 3090, 3077, 3077, 60100, 1855358],
      [1523587200, 3077, 3082, 3068, 3072, 148800, 4574969],
      [1523587500, 3078, 3087, 3074, 3085, 31100, 958356],
      [1523587800, 3085, 3086, 3077, 3080, 67400, 2073767],
      [1523588100, 3075, 3075, 3058, 3059, 125400, 3839683],
      [1523588400, 3061, 3075, 3060, 3064, 95300, 2918914],
      [1523588700, 3064, 3064, 3033, 3049, 287500, 8748167],
      [1523589000, 3047, 3047, 3038, 3040, 104200, 3167561],
      [1523589300, 3039, 3048, 3039, 3046, 67400, 2049510],
      [1523589600, 3045, 3045, 3016, 3023, 252200, 7629884],
      [1523589900, 3025, 3028, 3011, 3016, 185936, 5607460],
      [1523590200, 3015, 3019, 3013, 3018, 119954, 3617422],
      [1523595900, 3016, 3026, 3012, 3014, 22100, 666651],
      [1523596200, 3014, 3037, 3014, 3031, 31500, 954219],
      [1523596500, 3028, 3030, 3018, 3028, 40500, 1224547],
      [1523596800, 3028, 3028, 3023, 3027, 36600, 1107395],
      [1523597100, 3025, 3030, 3019, 3019, 60100, 1816703],
      [1523597400, 3018, 3029, 3013, 3022, 38200, 1152318],
      [1523597700, 3020, 3022, 3017, 3022, 45700, 1380091],
      [1523598000, 3026, 3049, 3022, 3049, 74640, 2265361],
      [1523598300, 3048, 3058, 3040, 3043, 39700, 1208704],
      [1523598600, 3043, 3049, 3043, 3048, 42100, 1282946],
      [1523598900, 3054, 3058, 3045, 3045, 45800, 1395481],
      [1523599200, 3044, 3044, 3034, 3035, 45700, 1386553],
      [1523599500, 3034, 3034, 3014, 3014, 93700, 2825972],
      [1523599800, 3014, 3015, 3012, 3014, 69200, 2084343],
      [1523600100, 3016, 3016, 2971, 2998, 297080, 8880571],
      [1523600400, 2996, 2996, 2971, 2971, 148000, 4406469],
      [1523600700, 2976, 2976, 2954, 2960, 229000, 6771928],
      [1523601000, 2954, 2958, 2924, 2952, 160428, 4716977],
      [1523601300, 2951, 2974, 2949, 2974, 110900, 3282135],
      [1523601600, 2973, 2983, 2971, 2978, 58204, 1735485],
      [1523601900, 2986, 3000, 2986, 2999, 77900, 2337173],
      [1523602200, 3000, 3040, 3000, 3022, 71300, 2155098],
      [1523602500, 3017, 3046, 3015, 3046, 181400, 5526243],
      [1523602800, 3050, 3077, 3050, 3070, 186100, 5713737]
    ],
    'M15': [
      [1513307700, 6750, 6750, 6729, 6729, 6700, 451132],
      [1513308600, 6729, 6744, 6680, 6698, 17700, 1187725],
      [1513314900, 6698, 6698, 6650, 6655, 14900, 992972],
      [1513315800, 6655, 6692, 6651, 6657, 18400, 1227214],
      [1513316700, 6657, 6694, 6655, 6693, 14200, 946462],
      [1513317600, 6693, 6693, 6660, 6679, 3900, 260084],
      [1513318500, 6679, 6679, 6620, 6670, 23400, 1553985],
      [1513319400, 6670, 6670, 6626, 6664, 23500, 1564690],
      [1513320300, 6663, 6663, 6630, 6651, 16533, 1099293],
      [1513321200, 6658, 6784, 6630, 6750, 45031, 3013297],
      [1513561500, 6700, 6751, 6649, 6649, 15800, 1054786],
      [1513562400, 6649, 6749, 6638, 6749, 8200, 549952],
      [1513563300, 6749, 6749, 6710, 6737, 8200, 551838],
      [1513564200, 6735, 6735, 6660, 6666, 23700, 1586873],
      [1513565100, 6666, 6729, 6663, 6700, 35000, 2343653],
      [1513566000, 6701, 6731, 6663, 6731, 49900, 3343370],
      [1513566900, 6734, 6768, 6703, 6765, 13511, 911552],
      [1513567800, 6765, 6788, 6765, 6779, 16800, 1139047],
      [1513574100, 6779, 6848, 6775, 6828, 24294, 1651461],
      [1513575000, 6828, 6848, 6798, 6798, 9106, 621662],
      [1513575900, 6798, 6798, 6726, 6794, 7800, 527669],
      [1513576800, 6794, 6794, 6765, 6777, 1300, 88070],
      [1513577700, 6777, 6785, 6735, 6785, 12000, 810836],
      [1513578600, 6785, 6785, 6736, 6763, 2800, 188934],
      [1513579500, 6763, 6763, 6732, 6742, 7200, 485639],
      [1513580400, 6742, 6820, 6742, 6810, 29700, 2016741],
      [1513647900, 0, 6845, 0, 6840, 22200, 1507297],
      [1513648800, 6840, 6850, 6800, 6800, 27200, 1857437],
      [1513649700, 6800, 6805, 6769, 6771, 7300, 495780],
      [1513650600, 6791, 6791, 6750, 6750, 18300, 1237256],
      [1513651500, 6750, 6809, 6750, 6770, 12700, 859147],
      [1513652400, 6792, 6792, 6765, 6765, 3200, 216649],
      [1513653300, 6765, 6765, 6758, 6762, 5700, 385298],
      [1513654200, 6762, 6762, 6740, 6740, 8200, 553705],
      [1513660500, 6736, 6777, 6730, 6734, 14500, 976873],
      [1513661400, 6734, 6766, 6732, 6736, 2800, 188735],
      [1513662300, 6737, 6740, 6737, 6740, 7300, 491926],
      [1513663200, 6740, 6762, 6737, 6740, 3100, 209019],
      [1513664100, 6740, 6768, 6740, 6765, 8700, 588301],
      [1513665000, 6765, 6790, 6765, 6790, 4800, 325221],
      [1513665900, 6788, 6791, 6769, 6780, 9000, 610721],
      [1513666800, 6790, 6821, 6776, 6821, 35602, 2424024],
      [1513734300, 6820, 6821, 6765, 6773, 9000, 611191],
      [1513735200, 6798, 6800, 6768, 6778, 18900, 1282628],
      [1513736100, 6778, 6805, 6700, 6799, 33700, 2281907],
      [1513737000, 6799, 6799, 6747, 6754, 26300, 1779804],
      [1513737900, 6756, 6805, 6755, 6805, 26500, 1799614],
      [1513738800, 6805, 6844, 6775, 6800, 25200, 1718916],
      [1513739700, 6840, 6840, 6793, 6802, 27000, 1841959],
      [1513740600, 6838, 6850, 6803, 6848, 28998, 1982646],
      [1513746900, 6821, 6925, 6821, 6915, 47900, 3301683],
      [1513747800, 6920, 6920, 6900, 6902, 20600, 1422731],
      [1513748700, 6903, 6910, 6899, 6903, 22794, 1573064],
      [1513749600, 6903, 6911, 6898, 6901, 25500, 1760011],
      [1513750500, 6901, 6925, 6901, 6925, 37300, 2579705],
      [1513751400, 6926, 6965, 6926, 6955, 54000, 3752445],
      [1513752300, 6949, 6993, 6948, 6980, 53300, 3716473],
      [1513753200, 6980, 6988, 6967, 6987, 58011, 4048545],
      [1513820700, 6987, 6995, 6904, 6925, 19000, 1319870],
      [1513821600, 6925, 6951, 6914, 6918, 13700, 948959],
      [1513822500, 6918, 6919, 6810, 6828, 29000, 1986064],
      [1513823400, 6827, 6848, 6801, 6823, 34600, 2357102],
      [1513824300, 6823, 6859, 6823, 6859, 12500, 855688],
      [1513825200, 6860, 6950, 6849, 6950, 23600, 1631014],
      [1513826100, 6950, 7060, 6950, 6969, 29300, 2054165],
      [1513827000, 6973, 7020, 6972, 6977, 22500, 1574328],
      [1513833300, 6977, 6997, 6930, 6934, 12298, 856754],
      [1513834200, 6965, 6990, 6934, 6979, 11802, 821801],
      [1513835100, 6979, 6979, 6909, 6916, 12800, 886206],
      [1513836000, 6940, 6940, 6913, 6922, 16900, 1169548],
      [1513836900, 6922, 6922, 6900, 6900, 38246, 2640644],
      [1513837800, 6901, 6938, 6880, 6919, 27331, 1888184],
      [1513838700, 6919, 6932, 6890, 6905, 34945, 2412871],
      [1513839600, 6900, 6940, 6900, 6918, 20400, 1413178],
      [1513907100, 0, 6990, 0, 6970, 33098, 2303756],
      [1513908000, 6970, 6987, 6952, 6980, 28500, 1988417],
      [1513908900, 6957, 6970, 6921, 6960, 19518, 1355741],
      [1513909800, 6925, 6975, 6925, 6944, 13100, 910688],
      [1513910700, 6943, 6969, 6926, 6969, 17118, 1191588],
      [1513911600, 6970, 6988, 6945, 6975, 10700, 745979],
      [1513912500, 6975, 6975, 6927, 6935, 5200, 360733],
      [1513913400, 6964, 6965, 6935, 6965, 8200, 569978],
      [1513919700, 6965, 6969, 6939, 6940, 12000, 834857],
      [1513920600, 6940, 6965, 6932, 6932, 10500, 729117],
      [1513921500, 6931, 6932, 6911, 6911, 12500, 865124],
      [1513922400, 6911, 6949, 6902, 6902, 16700, 1156107],
      [1513923300, 6930, 6935, 6895, 6896, 20800, 1436198],
      [1513924200, 6896, 6922, 6865, 6877, 11500, 792596],
      [1513925100, 6877, 6903, 6803, 6810, 21400, 1465686],
      [1513926000, 6810, 6947, 6810, 6944, 50000, 3451334],
      [1514166300, 6880, 6973, 6841, 6872, 26600, 1833072],
      [1514167200, 6873, 6900, 6856, 6876, 11700, 804843],
      [1514168100, 6876, 6899, 6755, 6775, 36898, 2509401],
      [1514169000, 6775, 6840, 6770, 6787, 12300, 838735],
      [1514169900, 6836, 6890, 6787, 6787, 5800, 395306],
      [1514170800, 6823, 6823, 6773, 6808, 8300, 563423],
      [1514171700, 6800, 6800, 6778, 6778, 3300, 224343],
      [1514172600, 6799, 6800, 6760, 6798, 13400, 907598],
      [1514178900, 6760, 6760, 6756, 6757, 7600, 513680],
      [1514179800, 6759, 6760, 6752, 6754, 13700, 925754],
      [1514180700, 6759, 6799, 6759, 6773, 7100, 480964],
      [1514181600, 6800, 6800, 6750, 6770, 14300, 967604],
      [1514182500, 6770, 6794, 6770, 6791, 6900, 468318],
      [1514183400, 6794, 6794, 6770, 6771, 8500, 576583],
      [1514184300, 6792, 6850, 6770, 6840, 20218, 1378136],
      [1514185200, 6840, 6928, 6840, 6889, 41567, 2870161],
      [1514252700, 6844, 6871, 6791, 6791, 15100, 1028522],
      [1514253600, 6792, 6920, 6792, 6901, 6800, 467982],
      [1514254500, 6903, 6908, 6900, 6900, 14200, 980017],
      [1514255400, 6901, 6902, 6900, 6901, 13100, 904001],
      [1514256300, 6901, 6901, 6856, 6873, 25700, 1772969],
      [1514257200, 6873, 6900, 6873, 6886, 12100, 834306],
      [1514258100, 6900, 6941, 6900, 6901, 4200, 290506],
      [1514259000, 6901, 6932, 6900, 6932, 7600, 526291],
      [1514265300, 6936, 6940, 6910, 6911, 8700, 603158],
      [1514266200, 6911, 6940, 6911, 6916, 6700, 463626],
      [1514267100, 6916, 6940, 6902, 6929, 3973, 275135],
      [1514268000, 6929, 6937, 6904, 6904, 5109, 352886],
      [1514268900, 6904, 6933, 6880, 6910, 10600, 731827],
      [1514269800, 6913, 6935, 6904, 6922, 13300, 920791],
      [1514270700, 6922, 6922, 6908, 6922, 7800, 539436],
      [1514271600, 6922, 6940, 6870, 6939, 41700, 2886604],
      [1514339100, 7000, 7155, 7000, 7040, 54100, 3816760],
      [1514340000, 7040, 7070, 7039, 7045, 7600, 536154],
      [1514340900, 7045, 7057, 6950, 6961, 34100, 2392912],
      [1514341800, 7009, 7009, 6904, 6910, 29500, 2051911],
      [1514342700, 6910, 6939, 6910, 6915, 13200, 913959],
      [1514343600, 6914, 6936, 6870, 6873, 17900, 1232764],
      [1514344500, 6871, 6890, 6850, 6889, 40500, 2782286],
      [1514345400, 6889, 6889, 6858, 6880, 12300, 846885],
      [1514351700, 6880, 6880, 6816, 6830, 28900, 1984365],
      [1514352600, 6830, 6830, 6766, 6800, 62300, 4238759],
      [1514353500, 6800, 6820, 6781, 6800, 20900, 1420547],
      [1514354400, 6800, 6800, 6791, 6792, 13300, 903882],
      [1514355300, 6792, 6800, 6776, 6776, 25400, 1723807],
      [1514356200, 6767, 6770, 6605, 6690, 47000, 3143515],
      [1514357100, 6690, 6800, 6650, 6800, 39800, 2667390],
      [1514358000, 6800, 6828, 6745, 6797, 66500, 4522073],
      [1514425500, 6780, 6780, 6650, 6673, 31300, 2089380],
      [1514426400, 6673, 6740, 6673, 6740, 14500, 972903],
      [1514427300, 6700, 6740, 6698, 6700, 33800, 2271157],
      [1514428200, 6700, 6729, 6700, 6729, 34100, 2286137],
      [1514429100, 6700, 6710, 6672, 6699, 15900, 1064159],
      [1514430000, 6698, 6699, 6656, 6656, 16800, 1120918],
      [1514430900, 6656, 6658, 6633, 6636, 35300, 2345027],
      [1514431800, 6647, 6686, 6620, 6660, 20500, 1361137],
      [1514438100, 6660, 6663, 6631, 6660, 10900, 724461],
      [1514439000, 6660, 6660, 6634, 6652, 17500, 1163684],
      [1514439900, 6652, 6652, 6601, 6620, 29300, 1940162],
      [1514440800, 6620, 6620, 6583, 6599, 36200, 2389968],
      [1514441700, 6599, 6601, 6594, 6594, 32000, 2111322],
      [1514442600, 6590, 6648, 6581, 6610, 17900, 1182271],
      [1514443500, 6610, 6645, 6590, 6590, 21200, 1400228],
      [1514444400, 6590, 6630, 6583, 6583, 65100, 4295566],
      [1514511900, 0, 6689, 0, 6660, 45500, 3020093],
      [1514512800, 6688, 6688, 6639, 6639, 26000, 1732039],
      [1514513700, 6639, 6639, 6585, 6603, 19800, 1310055],
      [1514514600, 6603, 6603, 6558, 6562, 24500, 1611982],
      [1514515500, 6562, 6562, 6460, 6500, 22400, 1459869],
      [1514516400, 6500, 6521, 6481, 6482, 26000, 1688783],
      [1514517300, 6482, 6482, 6460, 6460, 38800, 2509250],
      [1514518200, 6460, 6460, 6405, 6413, 42200, 2712236],
      [1514524500, 6410, 6453, 6408, 6408, 15600, 1001106],
      [1514525400, 6408, 6430, 6408, 6413, 9600, 615758],
      [1514526300, 6413, 6413, 6340, 6381, 48200, 3078731],
      [1514527200, 6364, 6500, 6360, 6435, 49600, 3174563],
      [1514528100, 6435, 6498, 6410, 6489, 46000, 2966637],
      [1514529000, 6489, 6489, 6445, 6484, 6400, 413903],
      [1514529900, 6484, 6500, 6484, 6485, 11400, 740284],
      [1514530800, 6485, 6530, 6485, 6530, 31600, 2061249],
      [1514857500, 0, 6527, 0, 6488, 37500, 2437095],
      [1514858400, 6485, 6485, 6435, 6442, 35600, 2294508],
      [1514859300, 6455, 6488, 6441, 6471, 45300, 2929634],
      [1514860200, 6471, 6579, 6470, 6573, 32600, 2130520],
      [1514861100, 6570, 6570, 6506, 6542, 4900, 320492],
      [1514862000, 6542, 6552, 6527, 6532, 2900, 189518],
      [1514862900, 6532, 6549, 6532, 6549, 5300, 346811],
      [1514863800, 6549, 6550, 6536, 6542, 15600, 1020384],
      [1514870100, 6542, 6549, 6537, 6542, 6800, 444885],
      [1514871000, 6542, 6545, 6539, 6545, 7700, 503732],
      [1514871900, 6545, 6548, 6537, 6537, 15700, 1027344],
      [1514872800, 6538, 6538, 6527, 6527, 5100, 333098],
      [1514873700, 6527, 6527, 6459, 6459, 37700, 2447355],
      [1514874600, 6459, 6494, 6434, 6435, 64500, 4157302],
      [1514875500, 6435, 6490, 6427, 6490, 30100, 1942419],
      [1514876400, 6490, 6534, 6488, 6529, 39500, 2575611],
      [1514943900, 6525, 6530, 6460, 6516, 18200, 1183038],
      [1514944800, 6516, 6516, 6488, 6500, 11600, 753572],
      [1514945700, 6500, 6513, 6465, 6499, 44100, 2855545],
      [1514946600, 6499, 6500, 6480, 6480, 10308, 668113],
      [1514947500, 6480, 6492, 6480, 6483, 8902, 577305],
      [1514948400, 6483, 6500, 6480, 6480, 22644, 1469235],
      [1514949300, 6480, 6490, 6470, 6490, 24847, 1610102],
      [1514950200, 6490, 6526, 6479, 6526, 24800, 1610282],
      [1514956500, 6520, 6538, 6510, 6520, 20300, 1324280],
      [1514957400, 6535, 6637, 6535, 6585, 48200, 3168096],
      [1514958300, 6585, 6600, 6581, 6583, 15300, 1008690],
      [1514959200, 6583, 6624, 6580, 6610, 20000, 1319598],
      [1514960100, 6610, 6637, 6603, 6637, 17800, 1179574],
      [1514961000, 6637, 6685, 6637, 6643, 28400, 1892139],
      [1514961900, 6643, 6650, 6609, 6637, 19700, 1307570],
      [1514962800, 6637, 6637, 6609, 6609, 29900, 1979128],
      [1515030300, 6544, 6632, 6534, 6600, 22100, 1451135],
      [1515031200, 6599, 6600, 6575, 6594, 11500, 757791],
      [1515032100, 6594, 6655, 6578, 6643, 18100, 1197256],
      [1515033000, 6643, 6643, 6602, 6637, 4668, 309279],
      [1515033900, 6637, 6637, 6609, 6634, 11900, 788014],
      [1515034800, 6634, 6638, 6613, 6637, 5051, 334995],
      [1515035700, 6638, 6667, 6637, 6658, 24200, 1608950],
      [1515036600, 6658, 6658, 6645, 6650, 6000, 398933],
      [1515042900, 6651, 6661, 6649, 6659, 4300, 286255],
      [1515043800, 6659, 6659, 6636, 6636, 6700, 445272],
      [1515044700, 6636, 6660, 6625, 6660, 16500, 1097674],
      [1515045600, 6663, 6720, 6662, 6703, 32600, 2183628],
      [1515046500, 6684, 6699, 6680, 6681, 24300, 1625292],
      [1515047400, 6681, 6720, 6681, 6712, 38500, 2581795],
      [1515048300, 6712, 6722, 6691, 6705, 24900, 1668946],
      [1515049200, 6705, 6717, 6670, 6680, 45600, 3050927],
      [1515116700, 0, 6747, 0, 6718, 18000, 1209177],
      [1515117600, 6718, 6718, 6700, 6718, 15600, 1045693],
      [1515118500, 6718, 6736, 6680, 6680, 23300, 1563474],
      [1515119400, 6680, 6701, 6670, 6670, 11300, 756079],
      [1515120300, 6670, 6678, 6662, 6663, 6100, 406592],
      [1515121200, 6663, 6689, 6663, 6689, 4500, 300750],
      [1515122100, 6689, 6689, 6668, 6668, 7300, 486796],
      [1515123000, 6668, 6668, 6650, 6650, 7765, 516749],
      [1515129300, 6650, 6656, 6650, 6656, 1100, 73196],
      [1515130200, 6656, 6668, 6650, 6650, 19935, 1326277],
      [1515131100, 6650, 6650, 6620, 6622, 14400, 954442],
      [1515132000, 6620, 6620, 6512, 6512, 38029, 2491556],
      [1515132900, 6512, 6560, 6512, 6560, 24887, 1629816],
      [1515133800, 6560, 6560, 6543, 6547, 8200, 537089],
      [1515134700, 6547, 6587, 6546, 6546, 23400, 1532840],
      [1515135600, 6545, 6559, 6515, 6515, 34100, 2226881],
      [1515375900, 6470, 6525, 6460, 6462, 37700, 2440770],
      [1515376800, 6451, 6470, 6230, 6280, 88400, 5605533],
      [1515377700, 6270, 6336, 6270, 6288, 37300, 2349923],
      [1515378600, 6288, 6299, 6236, 6255, 57220, 3579811],
      [1515379500, 6255, 6290, 6151, 6190, 90880, 5641413],
      [1515380400, 6190, 6220, 6190, 6215, 34900, 2164633],
      [1515381300, 6215, 6216, 6117, 6117, 38820, 2389956],
      [1515382200, 6117, 6160, 6067, 6103, 64787, 3956619],
      [1515388500, 6103, 6103, 6070, 6100, 33013, 2009765],
      [1515389400, 6100, 6100, 6066, 6092, 52200, 3172429],
      [1515390300, 6090, 6090, 6075, 6075, 34100, 2073878],
      [1515391200, 6074, 6074, 5980, 5994, 77850, 4694710],
      [1515392100, 5995, 6070, 5995, 6070, 68379, 4129149],
      [1515393000, 6070, 6070, 6059, 6060, 46700, 2831558],
      [1515393900, 6060, 6140, 6060, 6140, 80489, 4892719],
      [1515394800, 6140, 6149, 6061, 6070, 96950, 5892429],
      [1515462300, 6090, 6158, 6050, 6158, 38200, 2339462],
      [1515463200, 6158, 6280, 6155, 6222, 65500, 4086000],
      [1515464100, 6222, 6222, 6147, 6147, 37400, 2304472],
      [1515465000, 6147, 6190, 6147, 6149, 18200, 1119916],
      [1515465900, 6149, 6179, 6147, 6154, 26700, 1644249],
      [1515466800, 6153, 6159, 6131, 6159, 22600, 1388777],
      [1515467700, 6159, 6179, 6150, 6150, 12300, 758944],
      [1515468600, 6160, 6162, 6129, 6139, 15600, 957927],
      [1515474900, 6140, 6162, 6140, 6152, 12500, 769466],
      [1515475800, 6147, 6155, 6075, 6075, 46400, 2830220],
      [1515476700, 6081, 6093, 6065, 6070, 34000, 2064311],
      [1515477600, 6070, 6100, 6070, 6081, 33700, 2049769],
      [1515478500, 6085, 6128, 6085, 6119, 25600, 1564486],
      [1515479400, 6118, 6119, 6092, 6100, 41300, 2520691],
      [1515480300, 6100, 6105, 6085, 6105, 42429, 2587124],
      [1515481200, 6115, 6126, 6115, 6115, 26400, 1615457],
      [1515548700, 6154, 6154, 6081, 6119, 33700, 2058465],
      [1515549600, 6119, 6127, 6087, 6127, 31800, 1942015],
      [1515550500, 6127, 6162, 6127, 6153, 23900, 1470550],
      [1515551400, 6150, 6153, 6100, 6150, 24500, 1502349],
      [1515552300, 6150, 6150, 6118, 6147, 9800, 601718],
      [1515553200, 6127, 6148, 6122, 6145, 13900, 853360],
      [1515554100, 6145, 6146, 6120, 6128, 20700, 1269583],
      [1515555000, 6128, 6147, 6120, 6145, 7500, 460448],
      [1515561300, 6145, 6145, 6111, 6112, 8600, 526217],
      [1515562200, 6119, 6119, 6086, 6086, 27300, 1663573],
      [1515563100, 6086, 6120, 6080, 6117, 16900, 1031712],
      [1515564000, 6117, 6137, 6100, 6127, 13300, 814763],
      [1515564900, 6128, 6137, 6121, 6130, 12500, 766316],
      [1515565800, 6130, 6151, 6130, 6151, 14000, 859543],
      [1515566700, 6153, 6185, 6151, 6178, 25100, 1546286],
      [1515567600, 6168, 6198, 6163, 6198, 31000, 1917914],
      [1515635100, 6168, 6168, 6100, 6146, 29700, 1818770],
      [1515636000, 6114, 6149, 6114, 6117, 19600, 1202167],
      [1515636900, 6117, 6145, 6117, 6124, 30800, 1886487],
      [1515637800, 6125, 6180, 6124, 6161, 19000, 1168714],
      [1515638700, 6161, 6183, 6138, 6176, 25300, 1560860],
      [1515639600, 6176, 6176, 6150, 6150, 19800, 1220768],
      [1515640500, 6150, 6231, 6150, 6224, 20700, 1281679],
      [1515641400, 6223, 6240, 6201, 6240, 18400, 1144757],
      [1515647700, 6240, 6280, 6236, 6275, 26600, 1667699],
      [1515648600, 6278, 6278, 6251, 6268, 19800, 1240829],
      [1515649500, 6265, 6289, 6265, 6286, 25826, 1620453],
      [1515650400, 6288, 6288, 6255, 6260, 19274, 1209331],
      [1515651300, 6260, 6282, 6260, 6262, 9526, 597597],
      [1515652200, 6262, 6279, 6262, 6279, 12300, 771446],
      [1515653100, 6278, 6283, 6268, 6278, 31400, 1971130],
      [1515654000, 6278, 6278, 6192, 6199, 30500, 1900310],
      [1515721500, 6299, 6299, 6100, 6125, 32600, 2010130],
      [1515722400, 6199, 6199, 6131, 6164, 20500, 1263567],
      [1515723300, 6164, 6164, 6060, 6060, 68000, 4147051],
      [1515724200, 6065, 6071, 6000, 6000, 77600, 4678408],
      [1515725100, 6000, 6049, 6000, 6025, 16500, 996175],
      [1515726000, 6025, 6061, 6025, 6040, 45600, 2754122],
      [1515726900, 6040, 6200, 6040, 6150, 37000, 2254948],
      [1515727800, 6150, 6150, 6115, 6130, 13900, 851695],
      [1515734100, 6130, 6130, 6064, 6065, 13000, 792001],
      [1515735000, 6065, 6098, 6064, 6067, 8000, 485628],
      [1515735900, 6067, 6096, 6000, 6092, 51200, 3083939],
      [1515736800, 6092, 6092, 6030, 6030, 4700, 283961],
      [1515737700, 6030, 6071, 6009, 6012, 14900, 898444],
      [1515738600, 6012, 6072, 6012, 6070, 29500, 1788514],
      [1515739500, 6070, 6100, 6070, 6100, 16200, 985837],
      [1515740400, 6099, 6100, 6082, 6085, 17300, 1054328],
      [1515980700, 6104, 6104, 5906, 5985, 40500, 2426592],
      [1515981600, 5985, 6048, 5985, 6048, 22900, 1376237],
      [1515982500, 6048, 6055, 6012, 6012, 15500, 933433],
      [1515983400, 6012, 6016, 6012, 6012, 40100, 2411015],
      [1515984300, 6012, 6012, 5989, 6008, 15813, 947540],
      [1515985200, 6008, 6008, 5993, 6000, 14600, 876025],
      [1515986100, 6001, 6033, 6000, 6033, 14267, 856530],
      [1515987000, 6033, 6033, 6000, 6000, 9200, 552488],
      [1515993300, 6004, 6025, 6000, 6025, 9700, 582384],
      [1515994200, 6025, 6025, 5998, 6001, 20100, 1206777],
      [1515995100, 6001, 6022, 6000, 6003, 13511, 811352],
      [1515996000, 6003, 6021, 6003, 6019, 9800, 589759],
      [1515996900, 6019, 6035, 6003, 6035, 18600, 1118396],
      [1515997800, 6035, 6048, 6014, 6042, 7200, 434717],
      [1515998700, 6042, 6043, 6000, 6021, 40569, 2438479],
      [1515999600, 6021, 6021, 6000, 6010, 24500, 1471449],
      [1516067100, 6020, 6020, 5940, 5955, 24900, 1484067],
      [1516068000, 5951, 5984, 5940, 5948, 37800, 2248135],
      [1516068900, 5948, 6019, 5948, 6016, 17000, 1016112],
      [1516069800, 6016, 6047, 6002, 6009, 14900, 897043],
      [1516070700, 6009, 6022, 5980, 5980, 12100, 726192],
      [1516071600, 5980, 5985, 5948, 5968, 23300, 1386815],
      [1516072500, 5968, 5986, 5949, 5949, 17400, 1036350],
      [1516073400, 5949, 5950, 5925, 5925, 32000, 1899247],
      [1516079700, 5924, 5927, 5858, 5861, 47400, 2795308],
      [1516080600, 5861, 5862, 5702, 5728, 127300, 7346046],
      [1516081500, 5721, 5721, 5608, 5608, 90500, 5109698],
      [1516082400, 5615, 5615, 5550, 5550, 122866, 6844526],
      [1516083300, 5551, 5570, 5414, 5470, 130361, 7139390],
      [1516084200, 5480, 5550, 5409, 5410, 176000, 9573537],
      [1516085100, 5410, 5515, 5409, 5419, 139901, 7601134],
      [1516086000, 5410, 5459, 5409, 5411, 111300, 6026119],
      [1516153500, 5411, 5477, 5135, 5250, 140700, 7433146],
      [1516154400, 5240, 5243, 5150, 5240, 126302, 6551839],
      [1516155300, 5240, 5245, 5180, 5241, 123600, 6430759],
      [1516156200, 5223, 5245, 5152, 5161, 90100, 4668006],
      [1516157100, 5160, 5180, 5140, 5155, 54000, 2782939],
      [1516158000, 5154, 5200, 5154, 5166, 77736, 4018635],
      [1516158900, 5166, 5237, 5165, 5185, 131500, 6824463],
      [1516159800, 5186, 5369, 5185, 5315, 67100, 3545806],
      [1516166100, 5337, 5429, 5337, 5400, 113300, 6113146],
      [1516167000, 5400, 5419, 5396, 5418, 51308, 2771967],
      [1516167900, 5418, 5466, 5345, 5429, 51200, 2778455],
      [1516168800, 5429, 5456, 5428, 5438, 44600, 2427141],
      [1516169700, 5438, 5438, 5429, 5438, 28400, 1543499],
      [1516170600, 5438, 5450, 5438, 5449, 47200, 2571443],
      [1516171500, 5449, 5449, 5426, 5428, 41784, 2272095],
      [1516172400, 5428, 5447, 5423, 5439, 31000, 1686087],
      [1516239900, 5395, 5434, 5351, 5425, 59300, 3195661],
      [1516240800, 5406, 5496, 5400, 5425, 75600, 4110059],
      [1516241700, 5425, 5450, 5390, 5407, 85900, 4649211],
      [1516242600, 5410, 5438, 5406, 5438, 87800, 4756398],
      [1516243500, 5439, 5475, 5418, 5440, 36200, 1969626],
      [1516244400, 5440, 5440, 5418, 5419, 54501, 2957767],
      [1516245300, 5423, 5460, 5419, 5430, 16800, 914989],
      [1516246200, 5430, 5445, 5418, 5440, 14636, 794093],
      [1516252500, 5440, 5480, 5436, 5480, 24800, 1355114],
      [1516253400, 5479, 5483, 5431, 5431, 22000, 1197508],
      [1516254300, 5431, 5463, 5424, 5462, 14300, 776274],
      [1516255200, 5462, 5462, 5420, 5428, 9400, 510236],
      [1516256100, 5428, 5428, 5406, 5406, 20000, 1083940],
      [1516257000, 5417, 5445, 5417, 5443, 6900, 375047],
      [1516257900, 5444, 5445, 5407, 5444, 21200, 1152754],
      [1516258800, 5444, 5444, 5408, 5438, 30700, 1668295],
      [1516326300, 5455, 5500, 5438, 5464, 57466, 3136066],
      [1516327200, 5464, 5464, 5409, 5448, 60334, 3284239],
      [1516328100, 5448, 5462, 5438, 5448, 49227, 2685118],
      [1516329000, 5490, 5540, 5480, 5536, 45100, 2489086],
      [1516329900, 5536, 5537, 5512, 5513, 19100, 1055931],
      [1516330800, 5513, 5539, 5513, 5529, 25700, 1421551],
      [1516331700, 5529, 5531, 5500, 5528, 65200, 3600438],
      [1516332600, 5527, 5527, 5510, 5523, 22000, 1213944],
      [1516338900, 5523, 5525, 5500, 5501, 12300, 677970],
      [1516339800, 5519, 5519, 5453, 5456, 30500, 1670420],
      [1516340700, 5456, 5484, 5455, 5461, 30000, 1639877],
      [1516341600, 5464, 5479, 5413, 5424, 42200, 2299310],
      [1516342500, 5424, 5444, 5420, 5425, 26200, 1422488],
      [1516343400, 5425, 5438, 5409, 5433, 19400, 1050589],
      [1516344300, 5433, 5439, 5420, 5438, 15800, 857336],
      [1516345200, 5438, 5438, 5402, 5414, 16600, 898826],
      [1516585500, 5380, 5397, 5181, 5230, 83800, 4406723],
      [1516586400, 5230, 5244, 5100, 5101, 92300, 4766365],
      [1516587300, 5128, 5130, 5080, 5089, 146200, 7449271],
      [1516588200, 5115, 5149, 5086, 5087, 190545, 9720247],
      [1516589100, 5150, 5178, 5150, 5178, 20400, 1052819],
      [1516590000, 5178, 5279, 5166, 5279, 49200, 2558133],
      [1516590900, 5279, 5289, 5250, 5286, 45127, 2382192],
      [1516591800, 5286, 5382, 5284, 5369, 20100, 1074074],
      [1516598100, 5368, 5380, 5357, 5375, 12900, 693110],
      [1516599000, 5375, 5375, 5357, 5375, 10400, 558576],
      [1516599900, 5375, 5413, 5375, 5398, 15400, 830731],
      [1516600800, 5403, 5403, 5385, 5391, 20600, 1111147],
      [1516601700, 5391, 5458, 5391, 5453, 66000, 3583524],
      [1516602600, 5465, 5490, 5457, 5486, 52500, 2873210],
      [1516603500, 5486, 5490, 5416, 5417, 38500, 2100123],
      [1516604400, 5417, 5452, 5417, 5436, 26000, 1413490],
      [1516671900, 0, 5438, 0, 5370, 87600, 4703816],
      [1516672800, 5361, 5418, 5361, 5418, 39300, 2125123],
      [1516673700, 5415, 5423, 5415, 5423, 151700, 8211840],
      [1516674600, 5400, 5451, 5366, 5366, 94600, 5083991],
      [1516675500, 5340, 5340, 5330, 5330, 65300, 3484380],
      [1516676400, 5330, 5330, 5316, 5330, 28500, 1519010],
      [1516677300, 5327, 5327, 5316, 5316, 15100, 802753],
      [1516678200, 5301, 5301, 5269, 5277, 51500, 2722539],
      [1516684500, 5325, 5325, 5291, 5291, 14900, 788712],
      [1516685400, 5292, 5292, 5282, 5282, 23800, 1257881],
      [1516686300, 5285, 5285, 5260, 5260, 29300, 1545907],
      [1516687200, 5316, 5316, 5259, 5310, 17000, 903232],
      [1516688100, 5334, 5334, 5300, 5300, 17000, 901006],
      [1516689000, 5293, 5293, 5293, 5293, 37500, 1981555],
      [1516689900, 5280, 5290, 5268, 5268, 70844, 3734109],
      [1516690800, 5274, 5289, 5274, 5278, 16000, 844854],
      [1516758300, 5302, 5302, 5260, 5262, 56800, 2997567],
      [1516759200, 5247, 5247, 5080, 5161, 125400, 6464661],
      [1516760100, 5161, 5219, 5120, 5200, 131025, 6781353],
      [1516761000, 5200, 5200, 5168, 5172, 98400, 5098166],
      [1516761900, 5172, 5200, 5164, 5166, 99300, 5148043],
      [1516762800, 5198, 5220, 5166, 5220, 84971, 4418990],
      [1516763700, 5193, 5220, 5189, 5193, 36900, 1918725],
      [1516764600, 5193, 5323, 5189, 5298, 92185, 4827098],
      [1516770900, 5251, 5297, 5210, 5210, 118906, 6210156],
      [1516771800, 5210, 5249, 5191, 5200, 116028, 6036531],
      [1516772700, 5200, 5204, 5193, 5200, 31554, 1640665],
      [1516773600, 5200, 5230, 5200, 5229, 14700, 768462],
      [1516774500, 5229, 5230, 5200, 5229, 87400, 4565494],
      [1516775400, 5229, 5326, 5229, 5320, 70747, 3737121],
      [1516776300, 5320, 5348, 5300, 5335, 104200, 5545323],
      [1516777200, 5339, 5339, 5293, 5311, 65328, 3477343],
      [1516844700, 5310, 5450, 5259, 5450, 159174, 8545518],
      [1516845600, 5434, 5700, 5411, 5630, 265046, 14561969],
      [1516846500, 5615, 5650, 5555, 5565, 145700, 8159646],
      [1516847400, 5560, 5572, 5532, 5540, 108552, 6024891],
      [1516848300, 5540, 5552, 5535, 5541, 59600, 3302495],
      [1516849200, 5541, 5549, 5482, 5505, 86828, 4789902],
      [1516850100, 5500, 5505, 5470, 5470, 30072, 1650270],
      [1516851000, 5469, 5470, 5450, 5455, 15800, 862485],
      [1516857300, 5455, 5478, 5440, 5477, 19800, 1080932],
      [1516858200, 5477, 5490, 5470, 5490, 41872, 2296452],
      [1516859100, 5489, 5495, 5485, 5485, 63556, 3488945],
      [1516860000, 5480, 5482, 5454, 5456, 25000, 1367407],
      [1516860900, 5456, 5474, 5454, 5462, 30300, 1653746],
      [1516861800, 5460, 5460, 5440, 5451, 29218, 1591555],
      [1516862700, 5451, 5452, 5436, 5446, 46200, 2515415],
      [1516863600, 5445, 5489, 5445, 5457, 77400, 4228989],
      [1516931100, 5380, 5485, 5380, 5441, 77573, 4229839],
      [1516932000, 5441, 5441, 5400, 5407, 39510, 2137506],
      [1516932900, 5407, 5441, 5407, 5428, 18500, 1004574],
      [1516933800, 5428, 5493, 5428, 5480, 37900, 2072323],
      [1516934700, 5480, 5485, 5423, 5428, 40100, 2184282],
      [1516935600, 5429, 5444, 5412, 5412, 31100, 1686826],
      [1516936500, 5412, 5423, 5412, 5420, 10100, 547309],
      [1516937400, 5422, 5422, 5370, 5374, 64514, 3480922],
      [1516943700, 5379, 5382, 5365, 5371, 23886, 1283685],
      [1516944600, 5371, 5371, 5311, 5355, 80000, 4281520],
      [1516945500, 5355, 5355, 5342, 5355, 18000, 962982],
      [1516946400, 5355, 5440, 5355, 5386, 53700, 2886420],
      [1516947300, 5386, 5400, 5378, 5378, 15800, 850711],
      [1516948200, 5378, 5381, 5378, 5380, 23000, 1237091],
      [1516949100, 5380, 5399, 5378, 5378, 26314, 1417530],
      [1516950000, 5378, 5380, 5372, 5372, 56746, 3051047],
      [1517190300, 5150, 5350, 5098, 5250, 286059, 14804221],
      [1517191200, 5337, 5348, 5285, 5294, 81100, 4318459],
      [1517192100, 5294, 5294, 5175, 5240, 81600, 4263985],
      [1517193000, 5240, 5240, 5161, 5170, 126400, 6566358],
      [1517193900, 5171, 5252, 5171, 5199, 32198, 1680292],
      [1517194800, 5205, 5230, 5191, 5205, 18900, 983977],
      [1517195700, 5205, 5249, 5190, 5230, 13200, 687142],
      [1517196600, 5203, 5203, 5180, 5194, 16700, 866378],
      [1517202900, 5194, 5210, 5169, 5181, 34900, 1809823],
      [1517203800, 5181, 5233, 5181, 5193, 23400, 1215527],
      [1517204700, 5193, 5218, 5172, 5218, 27373, 1417249],
      [1517205600, 5218, 5218, 5175, 5180, 21800, 1129631],
      [1517206500, 5180, 5200, 5170, 5200, 51400, 2659320],
      [1517207400, 5200, 5208, 5172, 5201, 22600, 1173243],
      [1517208300, 5201, 5204, 5170, 5175, 41900, 2169743],
      [1517209200, 5175, 5196, 5175, 5182, 45700, 2368371],
      [1517276700, 5000, 5186, 5000, 5186, 63723, 3259461],
      [1517277600, 5196, 5210, 5184, 5198, 14000, 727760],
      [1517278500, 5198, 5198, 5120, 5157, 26700, 1375820],
      [1517279400, 5150, 5150, 5068, 5086, 45500, 2322671],
      [1517280300, 5086, 5100, 5051, 5089, 22100, 1123354],
      [1517281200, 5089, 5102, 5072, 5090, 30200, 1536186],
      [1517282100, 5090, 5100, 5064, 5081, 22800, 1156906],
      [1517283000, 5081, 5081, 5067, 5080, 27700, 1408244],
      [1517290200, 5100, 5139, 5091, 5133, 5659, 289316],
      [1517291100, 5133, 5137, 5118, 5135, 8100, 415606],
      [1517292000, 5135, 5136, 5090, 5100, 10900, 556216],
      [1517292900, 5100, 5113, 5080, 5080, 20300, 1033340],
      [1517293800, 5080, 5100, 5080, 5091, 19200, 978118],
      [1517294700, 5090, 5182, 5086, 5182, 29600, 1518725],
      [1517295600, 5178, 5180, 5143, 5179, 26900, 1390725],
      [1517363100, 5179, 5240, 5106, 5115, 44800, 2308448],
      [1517364000, 5113, 5113, 5051, 5069, 43700, 2221646],
      [1517364900, 5069, 5087, 5054, 5079, 26700, 1353376],
      [1517365800, 5079, 5079, 5000, 5027, 80803, 4056330],
      [1517366700, 5027, 5027, 5008, 5012, 29900, 1498256],
      [1517367600, 5012, 5105, 5012, 5081, 44300, 2242585],
      [1517368500, 5091, 5091, 5051, 5054, 16600, 839676],
      [1517369400, 5054, 5070, 5054, 5060, 7400, 374828],
      [1517375700, 5059, 5069, 5056, 5069, 10800, 546598],
      [1517376600, 5069, 5069, 5055, 5055, 17000, 860252],
      [1517377500, 5055, 5059, 5020, 5021, 32300, 1628931],
      [1517378400, 5021, 5041, 5020, 5040, 6200, 311942],
      [1517379300, 5040, 5042, 5036, 5036, 22800, 1149031],
      [1517380200, 5036, 5047, 5036, 5040, 21200, 1068577],
      [1517381100, 5040, 5150, 5038, 5135, 87923, 4471846],
      [1517382000, 5150, 5182, 5106, 5166, 76346, 3941929],
      [1517449500, 5149, 5149, 5149, 5149, 39059, 2004376],
      [1517450400, 5098, 5179, 5056, 5058, 59900, 3038475],
      [1517451300, 5055, 5066, 5030, 5061, 50400, 2544471],
      [1517452200, 5059, 5059, 5030, 5030, 46800, 2363784],
      [1517453100, 5030, 5048, 5023, 5031, 22171, 1116578],
      [1517454000, 5031, 5032, 5018, 5023, 35000, 1758420],
      [1517454900, 5023, 5026, 5008, 5026, 28600, 1436553],
      [1517455800, 5026, 5078, 5026, 5078, 15900, 801942],
      [1517462100, 5035, 5074, 5031, 5038, 18700, 942537],
      [1517463000, 5067, 5067, 5002, 5050, 35800, 1800198],
      [1517463900, 5050, 5150, 5050, 5131, 33600, 1717150],
      [1517464800, 5131, 5131, 5081, 5081, 4400, 224144],
      [1517465700, 5081, 5124, 5059, 5059, 24600, 1252086],
      [1517466600, 5061, 5081, 5035, 5035, 28400, 1432907],
      [1517467500, 5035, 5049, 5020, 5021, 33400, 1680229],
      [1517468400, 5021, 5068, 5008, 5008, 50100, 2517340],
      [1517535900, 5008, 5078, 4802, 4890, 51800, 2549536],
      [1517536800, 4956, 5043, 4956, 4999, 47600, 2382327],
      [1517537700, 4999, 4999, 4911, 4940, 45800, 2261721],
      [1517538600, 4940, 4998, 4932, 4997, 38282, 1901377],
      [1517539500, 4976, 4995, 4975, 4975, 8500, 423415],
      [1517540400, 4972, 4972, 4940, 4952, 5900, 292125],
      [1517541300, 4952, 4965, 4915, 4915, 19500, 962557],
      [1517542200, 4906, 4915, 4878, 4878, 36700, 1798034],
      [1517548500, 4875, 4894, 4852, 4852, 20800, 1011111],
      [1517549400, 4852, 4897, 4852, 4890, 23900, 1161838],
      [1517550300, 4890, 4890, 4861, 4888, 9100, 444024],
      [1517551200, 4888, 4888, 4835, 4835, 33000, 1600345],
      [1517552100, 4830, 4878, 4811, 4878, 27600, 1333917],
      [1517553000, 4865, 4928, 4865, 4881, 15500, 758139],
      [1517553900, 4881, 4910, 4850, 4850, 26500, 1293678],
      [1517554800, 4848, 4885, 4820, 4835, 81061, 3918307],
      [1517795100, 4894, 4894, 4600, 4700, 49300, 2333273],
      [1517796000, 4673, 4730, 4628, 4632, 58500, 2723967],
      [1517796900, 4632, 4749, 4632, 4642, 78800, 3674578],
      [1517797800, 4659, 4662, 4633, 4643, 34000, 1581144],
      [1517798700, 4635, 4700, 4635, 4700, 40200, 1868690],
      [1517799600, 4700, 4700, 4642, 4642, 16900, 786176],
      [1517800500, 4640, 4685, 4640, 4658, 29100, 1354146],
      [1517801400, 4652, 4657, 4620, 4630, 43005, 1992985],
      [1517807700, 4647, 4650, 4620, 4645, 25800, 1196067],
      [1517808600, 4645, 4685, 4645, 4670, 15989, 746362],
      [1517809500, 4670, 4680, 4648, 4668, 20000, 931755],
      [1517810400, 4668, 4679, 4665, 4679, 28400, 1326833],
      [1517811300, 4679, 4687, 4615, 4622, 24500, 1141435],
      [1517812200, 4622, 4670, 4622, 4670, 23300, 1085093],
      [1517813100, 4670, 4690, 4645, 4648, 14100, 655617],
      [1517814000, 4646, 4648, 4580, 4580, 85300, 3927461],
      [1517881500, 4500, 4500, 4400, 4414, 102700, 4509589],
      [1517882400, 4300, 4414, 4252, 4390, 46282, 2022471],
      [1517883300, 4383, 4444, 4346, 4413, 36200, 1592244],
      [1517884200, 4413, 4443, 4393, 4422, 15200, 671884],
      [1517885100, 4422, 4423, 4387, 4423, 21000, 924248],
      [1517886000, 4423, 4440, 4387, 4429, 20000, 883472],
      [1517886900, 4429, 4429, 4381, 4389, 13000, 570566],
      [1517887800, 4389, 4428, 4389, 4400, 2600, 114342],
      [1517894100, 4394, 4400, 4301, 4301, 30900, 1345593],
      [1517895000, 4301, 4377, 4287, 4323, 20400, 880790],
      [1517895900, 4310, 4323, 4281, 4303, 25600, 1100461],
      [1517896800, 4303, 4327, 4301, 4325, 10700, 461526],
      [1517897700, 4324, 4349, 4301, 4348, 20900, 902411],
      [1517898600, 4348, 4348, 4281, 4282, 27000, 1161048],
      [1517899500, 4282, 4292, 4253, 4253, 48200, 2056219],
      [1517900400, 4253, 4253, 4168, 4168, 71000, 2977857],
      [1517967900, 4299, 4299, 4221, 4287, 74371, 3165638],
      [1517968800, 4288, 4295, 4240, 4262, 24300, 1038484],
      [1517969700, 4247, 4278, 4245, 4259, 33800, 1439363],
      [1517970600, 4259, 4276, 4247, 4254, 20000, 851528],
      [1517971500, 4275, 4275, 4221, 4222, 54700, 2313428],
      [1517972400, 4221, 4242, 4150, 4150, 30800, 1287760],
      [1517973300, 4150, 4210, 4052, 4210, 93700, 3843655],
      [1517974200, 4210, 4211, 4159, 4211, 51625, 2155649],
      [1517980500, 4220, 4274, 4220, 4247, 10400, 442210],
      [1517981400, 4247, 4247, 4173, 4173, 23675, 997255],
      [1517982300, 4199, 4245, 4181, 4245, 24925, 1048921],
      [1517983200, 4245, 4260, 4220, 4260, 48000, 2036409],
      [1517984100, 4260, 4280, 4250, 4250, 52100, 2218319],
      [1517985000, 4250, 4250, 4190, 4202, 32700, 1377914],
      [1517985900, 4203, 4203, 4192, 4195, 33900, 1422356],
      [1517986800, 4195, 4202, 4178, 4201, 43600, 1827041],
      [1518054300, 4201, 4285, 4141, 4276, 48800, 2076066],
      [1518055200, 4285, 4398, 4282, 4386, 69925, 3047461],
      [1518056100, 4386, 4400, 4356, 4380, 47600, 2088329],
      [1518057000, 4387, 4387, 4335, 4339, 23467, 1022133],
      [1518057900, 4339, 4380, 4339, 4380, 28354, 1237600],
      [1518058800, 4380, 4380, 4331, 4353, 21100, 918187],
      [1518059700, 4353, 4368, 4340, 4365, 29438, 1282534],
      [1518060600, 4365, 4366, 4351, 4365, 24300, 1059884],
      [1518066900, 4366, 4366, 4357, 4359, 10400, 453714],
      [1518067800, 4363, 4385, 4363, 4383, 26800, 1171875],
      [1518068700, 4383, 4389, 4360, 4388, 24500, 1071550],
      [1518069600, 4388, 4390, 4385, 4387, 13400, 587940],
      [1518070500, 4387, 4389, 4376, 4379, 30700, 1345708],
      [1518071400, 4379, 4395, 4370, 4393, 24173, 1059665],
      [1518072300, 4380, 4399, 4372, 4392, 39528, 1736276],
      [1518073200, 4391, 4451, 4385, 4414, 49300, 2179351],
      [1518140700, 4300, 4399, 4220, 4363, 67382, 2921101],
      [1518141600, 4362, 4400, 4362, 4398, 28496, 1250148],
      [1518142500, 4410, 4483, 4400, 4476, 36945, 1641974],
      [1518143400, 4476, 4594, 4476, 4547, 80800, 3660317],
      [1518144300, 4547, 4547, 4490, 4500, 36944, 1664880],
      [1518145200, 4500, 4505, 4450, 4468, 25900, 1158161],
      [1518146100, 4468, 4541, 4468, 4537, 35200, 1592792],
      [1518147000, 4537, 4537, 4490, 4522, 17500, 792470],
      [1518153300, 4522, 4537, 4522, 4530, 19400, 879090],
      [1518154200, 4530, 4534, 4464, 4512, 21900, 987611],
      [1518155100, 4472, 4512, 4470, 4495, 11800, 530474],
      [1518156000, 4500, 4508, 4468, 4470, 20400, 915256],
      [1518156900, 4470, 4480, 4400, 4459, 26300, 1167363],
      [1518157800, 4459, 4459, 4444, 4445, 13856, 615354],
      [1518158700, 4445, 4445, 4400, 4441, 33828, 1499723],
      [1518159600, 4444, 4455, 4415, 4437, 16500, 731962],
      [1518399900, 4486, 4512, 4406, 4456, 57145, 2549066],
      [1518400800, 4450, 4480, 4450, 4468, 31700, 1415062],
      [1518401700, 4468, 4480, 4451, 4480, 52800, 2355280],
      [1518402600, 4480, 4491, 4475, 4482, 11600, 519999],
      [1518403500, 4482, 4599, 4482, 4599, 46600, 2121280],
      [1518404400, 4599, 4635, 4588, 4616, 67244, 3098891],
      [1518405300, 4615, 4722, 4610, 4722, 50200, 2337031],
      [1518406200, 4722, 4750, 4652, 4707, 45800, 2156635],
      [1518412500, 4700, 4735, 4700, 4735, 38646, 1823499],
      [1518413400, 4734, 4796, 4728, 4779, 64423, 3069331],
      [1518414300, 4779, 4850, 4779, 4828, 67300, 3237098],
      [1518415200, 4828, 4840, 4721, 4752, 19600, 937383],
      [1518416100, 4752, 4785, 4722, 4722, 21000, 997752],
      [1518417000, 4722, 4750, 4720, 4735, 21800, 1030030],
      [1518417900, 4735, 4744, 4690, 4699, 14500, 682959],
      [1518418800, 4699, 4710, 4687, 4705, 20354, 956734],
      [1518486300, 4715, 4880, 4715, 4880, 100200, 4827518],
      [1518487200, 4880, 4950, 4880, 4925, 128900, 6326172],
      [1518488100, 4930, 4930, 4880, 4900, 119500, 5858428],
      [1518489000, 4882, 4888, 4830, 4880, 45998, 2235914],
      [1518489900, 4880, 4901, 4867, 4888, 10900, 533211],
      [1518490800, 4887, 4904, 4870, 4904, 29300, 1431333],
      [1518491700, 4907, 4908, 4888, 4903, 10900, 534106],
      [1518492600, 4902, 4949, 4902, 4932, 49200, 2422471],
      [1518498900, 4909, 4927, 4908, 4918, 11400, 560380],
      [1518499800, 4918, 4918, 4890, 4906, 16100, 789938],
      [1518500700, 4906, 4910, 4891, 4901, 31600, 1549627],
      [1518501600, 4901, 4907, 4889, 4899, 25900, 1269159],
      [1518502500, 4899, 4918, 4899, 4914, 20000, 981664],
      [1518503400, 4914, 4914, 4899, 4913, 58000, 2844363],
      [1518504300, 4916, 4917, 4899, 4910, 20200, 990903],
      [1518505200, 4899, 4948, 4899, 4940, 67400, 3320939],
      [1518572700, 4940, 4947, 4805, 4849, 43400, 2111312],
      [1518573600, 4850, 4900, 4850, 4890, 23300, 1137259],
      [1518574500, 4890, 4890, 4860, 4869, 19800, 962670],
      [1518575400, 4869, 4900, 4862, 4900, 13600, 663967],
      [1518576300, 4900, 4900, 4878, 4880, 6000, 292992],
      [1518577200, 4880, 4880, 4865, 4870, 6200, 301721],
      [1518578100, 4870, 4883, 4865, 4866, 18600, 906478],
      [1518579000, 4866, 4866, 4865, 4866, 1900, 92447],
      [1518585300, 4866, 4884, 4865, 4865, 5500, 267805],
      [1518586200, 4868, 4876, 4865, 4865, 12300, 598432],
      [1518587100, 4866, 4869, 4860, 4869, 3900, 189630],
      [1518588000, 4865, 4873, 4851, 4872, 28800, 1401566],
      [1518588900, 4872, 4873, 4850, 4852, 26800, 1304673],
      [1518589800, 4852, 4861, 4831, 4840, 15500, 750629],
      [1518590700, 4840, 4840, 4800, 4805, 44378, 2136226],
      [1518591600, 4805, 4850, 4800, 4845, 36442, 1752642],
      [1519263900, 4888, 4908, 4750, 4752, 76400, 3657437],
      [1519264800, 4750, 4811, 4746, 4811, 34697, 1657721],
      [1519265700, 4811, 4879, 4811, 4822, 16800, 815301],
      [1519266600, 4822, 4872, 4822, 4870, 35500, 1724443],
      [1519267500, 4870, 4872, 4845, 4848, 15500, 752203],
      [1519268400, 4848, 4869, 4847, 4867, 21300, 1033004],
      [1519269300, 4848, 4868, 4828, 4835, 15000, 726711],
      [1519270200, 4835, 4890, 4835, 4842, 42100, 2047264],
      [1519276500, 4843, 4843, 4833, 4834, 25600, 1238377],
      [1519277400, 4834, 4835, 4780, 4780, 25200, 1214593],
      [1519278300, 4783, 4868, 4783, 4867, 21500, 1037136],
      [1519279200, 4867, 4867, 4828, 4850, 13000, 631208],
      [1519280100, 4850, 4860, 4840, 4840, 9900, 479775],
      [1519281000, 4840, 4848, 4828, 4842, 9900, 479421],
      [1519281900, 4855, 4859, 4829, 4843, 25500, 1235123],
      [1519282800, 4840, 4884, 4840, 4883, 61000, 2966186],
      [1519350300, 4870, 4870, 4807, 4820, 26900, 1299941],
      [1519351200, 4820, 4868, 4820, 4842, 26300, 1273973],
      [1519352100, 4842, 4843, 4832, 4837, 20000, 967044],
      [1519353000, 4837, 4841, 4810, 4816, 21400, 1032131],
      [1519353900, 4816, 4834, 4816, 4820, 10300, 496608],
      [1519354800, 4820, 4833, 4815, 4815, 11800, 568632],
      [1519355700, 4815, 4816, 4780, 4786, 26500, 1272215],
      [1519356600, 4786, 4800, 4780, 4800, 32900, 1574056],
      [1519362900, 4801, 4801, 4780, 4801, 11600, 555134],
      [1519363800, 4801, 4803, 4780, 4782, 8600, 411317],
      [1519364700, 4798, 4798, 4782, 4784, 8000, 382837],
      [1519365600, 4784, 4786, 4780, 4783, 11286, 539774],
      [1519366500, 4783, 4783, 4771, 4773, 25100, 1199280],
      [1519367400, 4773, 4791, 4772, 4773, 17100, 816287],
      [1519368300, 4773, 4799, 4772, 4792, 19973, 954733],
      [1519369200, 4792, 4799, 4781, 4799, 22500, 1078686],
      [1519609500, 4806, 4898, 4806, 4893, 34200, 1665136],
      [1519610400, 4890, 4999, 4890, 4967, 44100, 2186082],
      [1519611300, 4947, 4979, 4947, 4955, 44800, 2226716],
      [1519612200, 4955, 4974, 4951, 4968, 25000, 1242329],
      [1519613100, 4968, 4969, 4955, 4955, 12500, 620002],
      [1519614000, 4958, 4972, 4955, 4966, 16300, 809428],
      [1519614900, 4966, 5050, 4966, 5040, 88300, 4416355],
      [1519615800, 5045, 5110, 5045, 5094, 66200, 3360783],
      [1519622100, 5099, 5099, 5080, 5082, 23800, 1209952],
      [1519623000, 5082, 5110, 5082, 5108, 28700, 1463722],
      [1519623900, 5100, 5119, 5100, 5109, 32021, 1636219],
      [1519624800, 5109, 5109, 5092, 5100, 32900, 1678618],
      [1519625700, 5098, 5138, 5098, 5126, 23773, 1215026],
      [1519626600, 5126, 5128, 5106, 5108, 12700, 649302],
      [1519627500, 5108, 5109, 5086, 5101, 38427, 1957296],
      [1519628400, 5102, 5108, 5100, 5108, 31400, 1602829],
      [1519695900, 5108, 5198, 5067, 5138, 56447, 2886285],
      [1519696800, 5145, 5240, 5145, 5215, 82012, 4270511],
      [1519697700, 5215, 5420, 5215, 5419, 171400, 9149695],
      [1519698600, 5418, 5420, 5270, 5300, 74500, 3980684],
      [1519699500, 5300, 5300, 5200, 5200, 96600, 5058845],
      [1519700400, 5196, 5290, 5188, 5259, 77300, 4020860],
      [1519701300, 5259, 5335, 5259, 5328, 31600, 1671764],
      [1519702200, 5303, 5320, 5260, 5265, 32400, 1709130],
      [1519708500, 5292, 5320, 5262, 5320, 47485, 2517977],
      [1519709400, 5325, 5330, 5307, 5325, 20100, 1070072],
      [1519710300, 5325, 5325, 5298, 5319, 54600, 2895497],
      [1519711200, 5319, 5319, 5303, 5317, 11500, 611216],
      [1519712100, 5317, 5317, 5290, 5307, 49115, 2603835],
      [1519713000, 5307, 5312, 5302, 5310, 23600, 1253018],
      [1519713900, 5310, 5310, 5300, 5308, 35398, 1876877],
      [1519714800, 5308, 5325, 5302, 5318, 60400, 3207508],
      [1519782300, 5200, 5278, 5182, 5243, 47800, 2500520],
      [1519783200, 5244, 5295, 5243, 5269, 21300, 1120473],
      [1519784100, 5269, 5293, 5267, 5284, 24912, 1316241],
      [1519785000, 5285, 5326, 5275, 5326, 25000, 1321312],
      [1519785900, 5326, 5326, 5280, 5285, 12300, 651601],
      [1519786800, 5285, 5298, 5285, 5288, 5200, 275036],
      [1519787700, 5288, 5315, 5288, 5300, 21600, 1145082],
      [1519788600, 5300, 5300, 5212, 5226, 52300, 2740749],
      [1519794900, 5250, 5251, 5217, 5218, 8800, 460701],
      [1519795800, 5218, 5242, 5215, 5228, 8200, 428108],
      [1519796700, 5228, 5282, 5222, 5280, 21500, 1128856],
      [1519797600, 5280, 5290, 5255, 5290, 34859, 1837724],
      [1519798500, 5298, 5298, 5290, 5290, 9400, 497398],
      [1519799400, 5290, 5295, 5290, 5291, 11200, 592552],
      [1519800300, 5291, 5313, 5290, 5313, 15600, 825971],
      [1519801200, 5310, 5310, 5298, 5300, 21900, 1160575],
      [1519868700, 5352, 5352, 5250, 5271, 19312, 1018188],
      [1519869600, 5276, 5387, 5276, 5379, 42938, 2298821],
      [1519870500, 5380, 5448, 5370, 5383, 51200, 2768085],
      [1519871400, 5383, 5389, 5350, 5350, 15300, 821678],
      [1519872300, 5346, 5367, 5325, 5327, 25300, 1351063],
      [1519873200, 5327, 5366, 5295, 5295, 52900, 2824130],
      [1519874100, 5295, 5357, 5295, 5357, 31400, 1666416],
      [1519875000, 5357, 5357, 5311, 5346, 900, 48079],
      [1519881300, 5346, 5346, 5319, 5336, 5500, 293508],
      [1519882200, 5336, 5336, 5321, 5323, 7300, 388609],
      [1519883100, 5323, 5352, 5323, 5351, 11800, 630617],
      [1519884000, 5352, 5369, 5351, 5365, 18800, 1007870],
      [1519884900, 5365, 5365, 5325, 5335, 10885, 582181],
      [1519885800, 5335, 5335, 5325, 5325, 5000, 266398],
      [1519886700, 5325, 5338, 5325, 5336, 13100, 698392],
      [1519887600, 5336, 5388, 5326, 5388, 39100, 2091155],
      [1519955100, 0, 5367, 0, 5325, 43500, 2315742],
      [1519956000, 5325, 5360, 5325, 5360, 14800, 792032],
      [1519956900, 5360, 5360, 5345, 5357, 18900, 1010519],
      [1519957800, 5330, 5363, 5330, 5363, 23400, 1253575],
      [1519958700, 5363, 5365, 5306, 5307, 20800, 1109777],
      [1519959600, 5307, 5349, 5307, 5349, 19200, 1022689],
      [1519960500, 5350, 5350, 5320, 5344, 32700, 1747267],
      [1519961400, 5344, 5344, 5317, 5335, 10600, 563943],
      [1519967700, 5335, 5335, 5310, 5320, 10200, 542246],
      [1519968600, 5320, 5320, 5313, 5313, 11900, 632530],
      [1519969500, 5313, 5320, 5313, 5320, 12800, 680452],
      [1519970400, 5320, 5325, 5319, 5322, 1900, 101108],
      [1519971300, 5322, 5327, 5313, 5313, 4600, 244823],
      [1519972200, 5315, 5320, 5314, 5314, 9300, 494339],
      [1519973100, 5315, 5400, 5315, 5379, 34100, 1827099],
      [1519974000, 5379, 5379, 5339, 5340, 16400, 877157],
      [1520214300, 5399, 5417, 5340, 5369, 35300, 1898667],
      [1520215200, 5386, 5386, 5362, 5364, 13900, 746149],
      [1520216100, 5364, 5388, 5344, 5388, 13829, 741893],
      [1520217000, 5388, 5388, 5368, 5374, 2300, 123526],
      [1520217900, 5374, 5387, 5369, 5379, 3200, 171972],
      [1520218800, 5379, 5381, 5367, 5379, 12171, 653620],
      [1520219700, 5379, 5379, 5347, 5376, 19800, 1064007],
      [1520220600, 5350, 5376, 5350, 5352, 7573, 406670],
      [1520226900, 5378, 5381, 5338, 5338, 34027, 1821617],
      [1520227800, 5336, 5376, 5331, 5360, 10700, 572876],
      [1520228700, 5360, 5360, 5340, 5340, 4800, 256873],
      [1520229600, 5342, 5342, 5270, 5300, 35601, 1888331],
      [1520230500, 5300, 5363, 5300, 5363, 18289, 973895],
      [1520231400, 5363, 5412, 5363, 5381, 40700, 2197946],
      [1520232300, 5382, 5412, 5382, 5400, 39700, 2144367],
      [1520233200, 5400, 5438, 5400, 5433, 70400, 3816489],
      [1520300700, 5475, 5475, 5386, 5400, 25200, 1363278],
      [1520301600, 5395, 5402, 5350, 5363, 25692, 1380760],
      [1520302500, 5363, 5430, 5363, 5400, 34400, 1859584],
      [1520303400, 5400, 5420, 5387, 5390, 42100, 2273246],
      [1520304300, 5396, 5474, 5390, 5474, 51600, 2803542],
      [1520305200, 5474, 5474, 5452, 5470, 24900, 1361559],
      [1520306100, 5470, 5470, 5451, 5469, 8400, 458833],
      [1520307000, 5470, 5499, 5470, 5496, 17800, 976408],
      [1520313300, 5499, 5499, 5450, 5451, 13100, 716265],
      [1520314200, 5451, 5475, 5451, 5475, 12540, 685279],
      [1520315100, 5475, 5485, 5462, 5480, 23975, 1311742],
      [1520316000, 5480, 5480, 5430, 5433, 39856, 2169700],
      [1520316900, 5433, 5435, 5400, 5400, 39969, 2165618],
      [1520317800, 5400, 5400, 5380, 5380, 33700, 1814457],
      [1520318700, 5375, 5380, 5362, 5370, 39500, 2119753],
      [1520319600, 5370, 5380, 5362, 5380, 50768, 2726512],
      [1520387100, 5435, 5435, 5357, 5375, 21092, 1136368],
      [1520388000, 5380, 5381, 5369, 5369, 35508, 1908973],
      [1520388900, 5365, 5379, 5353, 5353, 17700, 948329],
      [1520389800, 5353, 5353, 5332, 5334, 15713, 838786],
      [1520390700, 5334, 5346, 5300, 5319, 40500, 2155020],
      [1520391600, 5319, 5338, 5311, 5338, 13800, 735259],
      [1520392500, 5338, 5339, 5320, 5325, 13500, 719384],
      [1520393400, 5325, 5339, 5320, 5330, 12400, 660582],
      [1520399700, 5330, 5339, 5320, 5330, 4600, 245188],
      [1520400600, 5330, 5330, 5288, 5288, 40300, 2136912],
      [1520401500, 5300, 5300, 5285, 5285, 31100, 1645147],
      [1520402400, 5285, 5288, 5272, 5286, 24100, 1272910],
      [1520403300, 5286, 5300, 5275, 5299, 30200, 1596764],
      [1520404200, 5291, 5291, 5253, 5271, 36500, 1922481],
      [1520405100, 5271, 5271, 5250, 5252, 35900, 1887378],
      [1520406000, 5252, 5371, 5252, 5365, 69900, 3730637],
      [1520473500, 0, 5355, 0, 5340, 40100, 2131946],
      [1520474400, 5310, 5335, 5289, 5301, 26400, 1399219],
      [1520475300, 5301, 5331, 5290, 5329, 12700, 673796],
      [1520476200, 5329, 5329, 5300, 5301, 32684, 1734145],
      [1520477100, 5310, 5328, 5298, 5298, 17668, 937377],
      [1520478000, 5300, 5305, 5290, 5305, 16148, 855782],
      [1520478900, 5305, 5305, 5298, 5302, 13000, 689152],
      [1520479800, 5302, 5318, 5300, 5310, 58800, 3122255],
      [1520486100, 5310, 5338, 5310, 5331, 8400, 447578],
      [1520487000, 5330, 5338, 5328, 5328, 17800, 948859],
      [1520487900, 5328, 5329, 5326, 5329, 23700, 1262724],
      [1520488800, 5329, 5337, 5329, 5337, 9800, 522778],
      [1520489700, 5336, 5350, 5335, 5341, 23400, 1248975],
      [1520490600, 5341, 5364, 5341, 5363, 13400, 718076],
      [1520491500, 5365, 5409, 5365, 5381, 44600, 2406976],
      [1520492400, 5392, 5420, 5392, 5416, 70900, 3836788],
      [1520559900, 5958, 5958, 5958, 5958, 2359949, 140605761],
      [1520560800, 5958, 5958, 5958, 5958, 44100, 2627478],
      [1520561700, 5958, 5958, 5958, 5958, 12500, 744750],
      [1520562600, 5958, 5958, 5958, 5958, 14100, 840078],
      [1520563500, 5958, 5958, 5958, 5958, 5200, 309816],
      [1520564400, 5958, 5958, 5958, 5958, 3600, 214488],
      [1520565300, 5958, 5958, 5958, 5958, 19000, 1132020],
      [1520566200, 5958, 5958, 5958, 5958, 10400, 619632],
      [1520572500, 5958, 5958, 5958, 5958, 183818, 10951876],
      [1520573400, 5958, 5958, 5958, 5958, 5600, 333648],
      [1520574300, 5958, 5958, 5958, 5958, 1300, 77454],
      [1520575200, 5958, 5958, 5958, 5958, 600, 35748],
      [1520576100, 5958, 5958, 5958, 5958, 2800, 166824],
      [1520577000, 5958, 5958, 5958, 5958, 5223, 311187],
      [1520577900, 5958, 5958, 5958, 5958, 1000, 59580],
      [1520578800, 5958, 5958, 5958, 5958, 1400, 83412],
      [1520819100, 5958, 6300, 5958, 6222, 2426689, 148957799],
      [1520820000, 6220, 6420, 6185, 6371, 541970, 34389755],
      [1520820900, 6371, 6554, 6368, 6553, 609480, 39626322],
      [1520821800, 6553, 6554, 6451, 6479, 210789, 13716639],
      [1520822700, 6479, 6489, 6370, 6396, 197920, 12698700],
      [1520823600, 6393, 6400, 6369, 6369, 167113, 10664266],
      [1520824500, 6369, 6390, 6324, 6325, 208089, 13236908],
      [1520825400, 6330, 6340, 6300, 6325, 127869, 8077283],
      [1520831700, 6330, 6400, 6320, 6398, 77312, 4926033],
      [1520832600, 6398, 6398, 6370, 6375, 39400, 2515100],
      [1520833500, 6378, 6379, 6308, 6317, 80600, 5099639],
      [1520834400, 6317, 6350, 6311, 6344, 105747, 6693217],
      [1520835300, 6345, 6400, 6340, 6373, 107200, 6843901],
      [1520836200, 6374, 6420, 6369, 6370, 93913, 6006634],
      [1520837100, 6373, 6390, 6369, 6390, 86799, 5537939],
      [1520838000, 6390, 6500, 6390, 6450, 165884, 10705065],
      [1520905500, 6300, 6379, 6252, 6280, 604842, 38072524],
      [1520906400, 6287, 6290, 6207, 6220, 399630, 24990878],
      [1520907300, 6221, 6283, 6220, 6265, 137303, 8588656],
      [1520908200, 6264, 6310, 6244, 6288, 82912, 5204571],
      [1520909100, 6288, 6300, 6221, 6230, 89069, 5578113],
      [1520910000, 6240, 6275, 6240, 6256, 123100, 7700946],
      [1520910900, 6256, 6274, 6231, 6265, 83785, 5232183],
      [1520911800, 6265, 6319, 6265, 6317, 74254, 4675497],
      [1520918100, 6316, 6329, 6300, 6324, 91354, 5767958],
      [1520919000, 6324, 6400, 6324, 6392, 182700, 11656183],
      [1520919900, 6392, 6460, 6388, 6394, 193700, 12445383],
      [1520920800, 6391, 6395, 6378, 6380, 91046, 5814980],
      [1520921700, 6380, 6380, 6330, 6330, 69800, 4437766],
      [1520922600, 6333, 6368, 6316, 6365, 94200, 5976749],
      [1520923500, 6365, 6365, 6322, 6322, 72800, 4612239],
      [1520924400, 6319, 6383, 6318, 6355, 172202, 10954851],
      [1520991900, 6367, 6613, 6351, 6575, 683335, 44635496],
      [1520992800, 6575, 6769, 6540, 6701, 505417, 33462331],
      [1520993700, 6711, 6730, 6624, 6644, 249800, 16672547],
      [1520994600, 6630, 6654, 6620, 6650, 110043, 7299994],
      [1520995500, 6654, 6675, 6632, 6652, 74054, 4925323],
      [1520996400, 6653, 6653, 6503, 6508, 134257, 8833509],
      [1520997300, 6511, 6541, 6501, 6521, 96560, 6298820],
      [1520998200, 6521, 6548, 6520, 6548, 49410, 3227153],
      [1521004500, 6546, 6572, 6522, 6523, 50900, 3330050],
      [1521005400, 6523, 6550, 6500, 6528, 54000, 3516870],
      [1521006300, 6530, 6558, 6526, 6550, 90148, 5896928],
      [1521007200, 6550, 6558, 6510, 6510, 47152, 3070463],
      [1521008100, 6510, 6510, 6401, 6444, 116700, 7506222],
      [1521009000, 6444, 6448, 6380, 6383, 121813, 7832519],
      [1521009900, 6398, 6402, 6301, 6340, 133640, 8508316],
      [1521010800, 6333, 6333, 6229, 6302, 296922, 18647970],
      [1521078300, 6225, 6328, 6005, 6031, 515743, 31686926],
      [1521079200, 6039, 6168, 5981, 6168, 262717, 15939720],
      [1521080100, 6188, 6228, 6174, 6220, 130800, 8117351],
      [1521081000, 6216, 6297, 6216, 6286, 90800, 5678692],
      [1521081900, 6280, 6280, 6185, 6220, 54000, 3352861],
      [1521082800, 6220, 6276, 6203, 6263, 41800, 2611256],
      [1521083700, 6262, 6262, 6181, 6220, 62700, 3895819],
      [1521084600, 6220, 6220, 6061, 6086, 115300, 7053733],
      [1521090900, 6077, 6077, 5933, 6007, 193200, 11584977],
      [1521091800, 5977, 6073, 5977, 6040, 86500, 5221535],
      [1521092700, 6040, 6100, 6022, 6083, 57298, 3478727],
      [1521093600, 6083, 6088, 6051, 6070, 36400, 2206380],
      [1521094500, 6070, 6165, 6070, 6150, 58000, 3554028],
      [1521095400, 6148, 6225, 6148, 6165, 62600, 3875731],
      [1521096300, 6160, 6210, 6131, 6200, 57887, 3572510],
      [1521097200, 6200, 6270, 6195, 6258, 143979, 8994286],
      [1521164700, 6318, 6388, 6260, 6318, 286800, 18170289],
      [1521165600, 6317, 6339, 6260, 6260, 130100, 8203422],
      [1521166500, 6260, 6263, 6178, 6180, 124000, 7711421],
      [1521167400, 6174, 6278, 6174, 6250, 81400, 5068487],
      [1521168300, 6250, 6274, 6231, 6247, 38400, 2402707],
      [1521169200, 6236, 6247, 6218, 6241, 37200, 2317388],
      [1521170100, 6250, 6279, 6241, 6250, 32800, 2053503],
      [1521171000, 6242, 6250, 6208, 6224, 36300, 2260352],
      [1521177300, 6224, 6256, 6203, 6235, 27000, 1680318],
      [1521178200, 6235, 6250, 6203, 6203, 47900, 2980177],
      [1521179100, 6203, 6264, 6200, 6250, 39400, 2453536],
      [1521180000, 6250, 6259, 6210, 6211, 39300, 2451109],
      [1521180900, 6211, 6229, 6158, 6158, 85200, 5273026],
      [1521181800, 6159, 6188, 6141, 6150, 106900, 6583486],
      [1521182700, 6150, 6164, 6115, 6145, 111833, 6866083],
      [1521183600, 6145, 6145, 6002, 6111, 191000, 11637789],
      [1521423900, 6098, 6195, 6050, 6175, 219533, 13511509],
      [1521424800, 6219, 6241, 6185, 6232, 66000, 4103248],
      [1521425700, 6233, 6235, 6166, 6197, 73900, 4577469],
      [1521426600, 6197, 6247, 6188, 6213, 124100, 7716466],
      [1521427500, 6203, 6216, 6188, 6205, 51400, 3187518],
      [1521428400, 6205, 6205, 6172, 6175, 66300, 4101181],
      [1521429300, 6175, 6200, 6172, 6200, 35200, 2177721],
      [1521430200, 6186, 6213, 6170, 6213, 51000, 3151406],
      [1521436500, 6213, 6219, 6200, 6212, 37900, 2355296],
      [1521437400, 6212, 6214, 6182, 6188, 61500, 3811272],
      [1521438300, 6188, 6205, 6176, 6176, 61500, 3807922],
      [1521439200, 6181, 6188, 6147, 6161, 80000, 4930430],
      [1521440100, 6161, 6170, 6151, 6152, 75213, 4632605],
      [1521441000, 6152, 6175, 6142, 6151, 82800, 5096880],
      [1521441900, 6151, 6151, 6100, 6120, 105587, 6463510],
      [1521442800, 6120, 6130, 6085, 6130, 79384, 4852719],
      [1521510300, 6006, 6049, 5960, 6030, 177600, 10661150],
      [1521511200, 6020, 6038, 5998, 6038, 57200, 3441185],
      [1521512100, 6038, 6045, 5981, 5981, 93800, 5631133],
      [1521513000, 5970, 6009, 5963, 5980, 85800, 5135769],
      [1521513900, 5980, 5996, 5880, 5900, 153600, 9109592],
      [1521514800, 5910, 5910, 5810, 5856, 163117, 9551709],
      [1521515700, 5850, 5890, 5850, 5853, 100100, 5871291],
      [1521516600, 5853, 5884, 5838, 5870, 52400, 3068595],
      [1521522900, 5870, 5884, 5860, 5865, 40100, 2354104],
      [1521523800, 5865, 5935, 5865, 5920, 59392, 3503899],
      [1521524700, 5935, 5945, 5888, 5890, 40300, 2381300],
      [1521525600, 5895, 5948, 5888, 5930, 73600, 4363105],
      [1521526500, 5939, 5979, 5920, 5946, 48800, 2905883],
      [1521527400, 5945, 5977, 5937, 5952, 51500, 3064329],
      [1521528300, 5952, 5965, 5942, 5952, 84100, 5005276],
      [1521529200, 5952, 5977, 5951, 5963, 76700, 4576183],
      [1521596700, 5965, 6033, 5965, 5989, 146900, 8832742],
      [1521597600, 5989, 5989, 5945, 5989, 125000, 7458749],
      [1521598500, 5989, 6003, 5969, 5983, 109400, 6548701],
      [1521599400, 5997, 6120, 5985, 6120, 152287, 9211857],
      [1521600300, 6124, 6135, 6069, 6094, 66305, 4040357],
      [1521601200, 6094, 6107, 6069, 6069, 78500, 4776484],
      [1521602100, 6069, 6070, 6013, 6017, 65700, 3968620],
      [1521603000, 6029, 6043, 6018, 6043, 13000, 784264],
      [1521609300, 6030, 6068, 6030, 6056, 16300, 985727],
      [1521610200, 6055, 6055, 6001, 6010, 42500, 2557431],
      [1521611100, 6005, 6028, 6002, 6011, 33500, 2013380],
      [1521612000, 6011, 6029, 5972, 5973, 89700, 5378950],
      [1521612900, 5978, 5988, 5925, 5951, 74900, 4461137],
      [1521613800, 5951, 5969, 5950, 5952, 77500, 4614518],
      [1521614700, 5951, 5951, 5858, 5858, 149034, 8782715],
      [1521615600, 5865, 5878, 5836, 5860, 84127, 4928921],
      [1521683100, 5829, 5949, 5806, 5939, 116659, 6873106],
      [1521684000, 5920, 5999, 5906, 5999, 91900, 5461580],
      [1521684900, 5996, 6032, 5970, 5995, 131300, 7875950],
      [1521685800, 5995, 5996, 5956, 5970, 55000, 3281810],
      [1521686700, 5970, 5980, 5906, 5908, 45287, 2683536],
      [1521687600, 5908, 5938, 5871, 5900, 27400, 1616522],
      [1521688500, 5900, 5933, 5853, 5861, 87700, 5158354],
      [1521689400, 5856, 5942, 5847, 5942, 74900, 4411861],
      [1521695700, 5904, 5964, 5889, 5953, 65100, 3858512],
      [1521696600, 5953, 6000, 5949, 5970, 111000, 6630190],
      [1521697500, 5970, 5988, 5954, 5969, 26300, 1571029],
      [1521698400, 5969, 5976, 5949, 5950, 32200, 1917103],
      [1521699300, 5950, 5950, 5895, 5910, 53600, 3166682],
      [1521700200, 5910, 5921, 5895, 5895, 23700, 1400750],
      [1521701100, 5895, 5915, 5889, 5893, 33200, 1959598],
      [1521702000, 5898, 5921, 5898, 5921, 70400, 4160917],
      [1522028700, 5155, 5218, 5108, 5150, 252200, 12997019],
      [1522029600, 5180, 5250, 5180, 5208, 194200, 10115366],
      [1522030500, 5219, 5245, 5201, 5222, 89600, 4675616],
      [1522031400, 5219, 5330, 5205, 5330, 81700, 4312551],
      [1522032300, 5330, 5368, 5289, 5305, 63300, 3375187],
      [1522033200, 5290, 5303, 5280, 5281, 49200, 2599351],
      [1522034100, 5281, 5305, 5280, 5290, 55900, 2957670],
      [1522035000, 5290, 5290, 5241, 5280, 34000, 1787732],
      [1522041300, 5280, 5280, 5245, 5245, 22300, 1171044],
      [1522042200, 5245, 5300, 5241, 5295, 34000, 1791391],
      [1522043100, 5295, 5295, 5240, 5260, 68600, 3602905],
      [1522044000, 5260, 5280, 5259, 5260, 30900, 1628016],
      [1522044900, 5277, 5357, 5250, 5357, 57000, 3027771],
      [1522045800, 5355, 5430, 5350, 5400, 87600, 4717240],
      [1522046700, 5389, 5472, 5372, 5465, 120200, 6519477],
      [1522047600, 5471, 5490, 5454, 5467, 116014, 6353663],
      [1522115100, 5560, 5674, 5560, 5667, 287614, 16129632],
      [1522116000, 5669, 5740, 5668, 5700, 194900, 11109721],
      [1522116900, 5700, 5845, 5698, 5798, 168400, 9722336],
      [1522117800, 5800, 5805, 5757, 5770, 63000, 3637540],
      [1522118700, 5770, 5795, 5770, 5773, 39700, 2294651],
      [1522119600, 5772, 5779, 5734, 5739, 94800, 5460682],
      [1522120500, 5739, 5811, 5739, 5811, 90593, 5238478],
      [1522121400, 5815, 5818, 5783, 5789, 95075, 5515476],
      [1522128600, 5820, 5880, 5820, 5860, 148543, 8690737],
      [1522129500, 5860, 5947, 5860, 5900, 185627, 10951345],
      [1522130400, 5899, 5899, 5820, 5840, 85607, 5013878],
      [1522131300, 5840, 5902, 5821, 5821, 72093, 4235274],
      [1522132200, 5826, 5843, 5780, 5810, 120700, 7009253],
      [1522133100, 5810, 5881, 5805, 5881, 88100, 5147023],
      [1522134000, 5890, 5908, 5875, 5889, 126500, 7447268],
      [1522201500, 5785, 6025, 5730, 6022, 289200, 17020096],
      [1522202400, 6018, 6018, 5928, 5960, 111500, 6647401],
      [1522203300, 5960, 5977, 5877, 5900, 81000, 4797294],
      [1522204200, 5916, 5920, 5834, 5869, 54700, 3215451],
      [1522205100, 5869, 5902, 5853, 5873, 32000, 1881731],
      [1522206000, 5873, 5899, 5873, 5887, 22900, 1349585],
      [1522206900, 5887, 6006, 5887, 5980, 97900, 5843475],
      [1522207800, 5978, 6001, 5916, 5939, 50600, 3025835],
      [1522214100, 5939, 5980, 5921, 5937, 37900, 2249760],
      [1522215000, 5937, 6037, 5937, 6011, 99559, 5973281],
      [1522215900, 6011, 6027, 5963, 5990, 126700, 7603717],
      [1522216800, 5990, 6079, 5990, 6049, 125900, 7602946],
      [1522217700, 6049, 6057, 6020, 6025, 42093, 2537499],
      [1522218600, 6021, 6031, 6003, 6020, 36100, 2171760],
      [1522219500, 6014, 6020, 5981, 5985, 65400, 3929875],
      [1522220400, 5985, 6017, 5965, 5980, 82576, 4943707],
      [1522287900, 6150, 6190, 6060, 6061, 393200, 24194523],
      [1522288800, 6068, 6165, 6068, 6151, 126200, 7711117],
      [1522289700, 6151, 6151, 6068, 6069, 59612, 3633000],
      [1522290600, 6069, 6126, 6069, 6087, 44000, 2684175],
      [1522291500, 6085, 6098, 6030, 6030, 78588, 4760385],
      [1522292400, 6030, 6030, 5964, 5996, 80600, 4837376],
      [1522293300, 5999, 6042, 5990, 5996, 52100, 3137179],
      [1522294200, 5996, 5997, 5971, 5971, 44100, 2637430],
      [1522300500, 5963, 6001, 5920, 5986, 54000, 3214748],
      [1522301400, 5986, 5993, 5947, 5947, 31200, 1865131],
      [1522302300, 5947, 6086, 5932, 6064, 63700, 3828614],
      [1522303200, 6064, 6064, 6010, 6030, 25900, 1562036],
      [1522304100, 6036, 6036, 6001, 6032, 32800, 1974762],
      [1522305000, 6032, 6063, 6000, 6006, 61000, 3676909],
      [1522305900, 6011, 6038, 6000, 6013, 83000, 4990544],
      [1522306800, 6013, 6027, 6013, 6025, 65755, 3959219],
      [1522646100, 6474, 6700, 6401, 6550, 1536872, 100493687],
      [1522647000, 6550, 6590, 6541, 6566, 62777, 4119732],
      [1522647900, 6566, 6566, 6518, 6545, 59700, 3903693],
      [1522648800, 6552, 6596, 6530, 6551, 68000, 4467198],
      [1522649700, 6555, 6575, 6525, 6532, 116100, 7603934],
      [1522650600, 6532, 6596, 6526, 6591, 96419, 6319519],
      [1522651500, 6593, 6593, 6476, 6476, 121800, 7931400],
      [1522652400, 6455, 6506, 6455, 6506, 166400, 10791556],
      [1522719900, 6337, 6337, 6223, 6280, 336900, 21186940],
      [1522720800, 6280, 6364, 6280, 6305, 113600, 7185370],
      [1522721700, 6320, 6351, 6282, 6346, 105031, 6627646],
      [1522722600, 6346, 6393, 6335, 6350, 123187, 7836051],
      [1522723500, 6339, 6377, 6318, 6340, 118700, 7529610],
      [1522724400, 6341, 6360, 6302, 6312, 151276, 9562071],
      [1522725300, 6312, 6358, 6312, 6335, 30467, 1930077],
      [1522726200, 6335, 6349, 6315, 6321, 42700, 2700096],
      [1522732500, 6321, 6323, 6285, 6298, 60733, 3833573],
      [1522733400, 6298, 6300, 6260, 6275, 57667, 3621763],
      [1522734300, 6276, 6375, 6276, 6362, 40887, 2592169],
      [1522735200, 6362, 6377, 6333, 6333, 26813, 1701983],
      [1522736100, 6333, 6370, 6310, 6310, 50200, 3185121],
      [1522737000, 6314, 6373, 6314, 6373, 54192, 3443032],
      [1522737900, 6373, 6398, 6361, 6380, 75987, 4848910],
      [1522738800, 6380, 6425, 6380, 6425, 105214, 6741049],
      [1522806300, 6425, 6425, 6340, 6354, 132300, 8439115],
      [1522807200, 6355, 6390, 6346, 6347, 63500, 4041993],
      [1522808100, 6348, 6360, 6311, 6320, 114000, 7228515],
      [1522809000, 6314, 6318, 6200, 6254, 190200, 11881454],
      [1522809900, 6254, 6268, 6244, 6265, 65100, 4070895],
      [1522810800, 6265, 6298, 6244, 6298, 97900, 6143749],
      [1522811700, 6298, 6360, 6295, 6330, 77900, 4932424],
      [1522812600, 6330, 6331, 6298, 6302, 27500, 1734082],
      [1522818900, 6300, 6300, 6256, 6263, 60000, 3763947],
      [1522819800, 6263, 6350, 6253, 6314, 63500, 4005884],
      [1522820700, 6319, 6339, 6260, 6270, 61400, 3866301],
      [1522821600, 6264, 6290, 6230, 6230, 88700, 5543716],
      [1522822500, 6230, 6270, 6183, 6270, 95664, 5945450],
      [1522823400, 6270, 6270, 6228, 6260, 21600, 1350570],
      [1522824300, 6260, 6260, 6189, 6200, 115600, 7182588],
      [1522825200, 6219, 6219, 6133, 6170, 111600, 6881412],
      [1523238300, 6479, 6595, 6202, 6450, 982334, 63759830],
      [1523239200, 6468, 6483, 6372, 6400, 299755, 19225519],
      [1523240100, 6400, 6450, 6390, 6449, 223147, 14325054],
      [1523241000, 6447, 6453, 6418, 6445, 113100, 7283962],
      [1523241900, 6445, 6642, 6436, 6566, 285700, 18732957],
      [1523242800, 6578, 6787, 6567, 6787, 818977, 55370850],
      [1523243700, 6787, 6787, 6760, 6760, 280599, 19038419],
      [1523244600, 6760, 6779, 6680, 6761, 251112, 16913600],
      [1523250900, 6750, 6787, 6750, 6783, 238900, 16210525],
      [1523251800, 6783, 6787, 6780, 6787, 162298, 11013231],
      [1523252700, 6787, 6787, 6787, 6787, 10200, 692274],
      [1523253600, 6787, 6787, 6787, 6787, 11700, 794079],
      [1523254500, 6787, 6787, 6787, 6787, 7300, 495451],
      [1523255400, 6787, 6787, 6787, 6787, 5700, 386859],
      [1523256300, 6787, 6787, 6787, 6787, 30100, 2042887],
      [1523257200, 6787, 6787, 6787, 6787, 5800, 393646],
      [1523324700, 6800, 7133, 6788, 7090, 1356695, 94421029],
      [1523325600, 7081, 7124, 6870, 6890, 511612, 35785304],
      [1523326500, 6900, 6939, 6752, 6903, 349800, 23976377],
      [1523327400, 6900, 6904, 6838, 6897, 103300, 7100982],
      [1523328300, 6897, 6897, 6828, 6828, 87500, 5994275],
      [1523329200, 6824, 6860, 6757, 6850, 148600, 10108179],
      [1523330100, 6850, 6850, 6728, 6728, 160724, 10884188],
      [1523331000, 6700, 6701, 6504, 6531, 224100, 14805901],
      [1523337300, 6500, 6614, 6477, 6580, 150840, 9902839],
      [1523338200, 6580, 6610, 6553, 6572, 98344, 6472643],
      [1523339100, 6572, 6648, 6572, 6634, 61700, 4088210],
      [1523340000, 6634, 6647, 6567, 6647, 51900, 3427806],
      [1523340900, 6635, 6635, 6587, 6602, 58200, 3847747],
      [1523341800, 6603, 6650, 6575, 6610, 80300, 5307811],
      [1523342700, 6610, 6629, 6586, 6619, 158300, 10460226],
      [1523343600, 6617, 6784, 6610, 6748, 265841, 17873767],
      [1523411100, 6795, 6988, 6600, 6700, 814787, 55120426],
      [1523412000, 6690, 6748, 6614, 6620, 204700, 13617951],
      [1523412900, 6630, 6920, 6630, 6842, 357491, 24315352],
      [1523413800, 6866, 6866, 6772, 6773, 178855, 12204236],
      [1523414700, 6771, 6789, 6707, 6736, 104745, 7066294],
      [1523415600, 6736, 6754, 6708, 6730, 90500, 6091466],
      [1523416500, 6730, 6745, 6701, 6745, 123000, 8254390],
      [1523417400, 6711, 6749, 6711, 6718, 41000, 2757927],
      [1523423700, 6732, 6805, 6720, 6805, 116200, 7913978],
      [1523424600, 6817, 7000, 6800, 6907, 452764, 31407514],
      [1523425500, 6909, 7075, 6900, 7000, 334396, 23425849],
      [1523426400, 7000, 7000, 6922, 6938, 112898, 7854156],
      [1523427300, 6937, 6960, 6866, 6878, 140550, 9728204],
      [1523428200, 6880, 7035, 6875, 7035, 163550, 11388169],
      [1523429100, 7022, 7099, 6960, 6960, 305700, 21532653],
      [1523430000, 6960, 7029, 6918, 6993, 427900, 29822316],
      [1523497500, 3298, 3399, 3239, 3274, 1359700, 45167746],
      [1523498400, 3295, 3315, 3221, 3248, 711800, 23243775],
      [1523499300, 3256, 3280, 3181, 3250, 913296, 29498840],
      [1523500200, 3243, 3330, 3243, 3310, 388200, 12801160],
      [1523501100, 3300, 3320, 3265, 3301, 235128, 7744693],
      [1523502000, 3310, 3320, 3278, 3320, 120404, 3972049],
      [1523502900, 3318, 3319, 3271, 3290, 192400, 6344123],
      [1523503800, 3290, 3300, 3250, 3256, 175100, 5734129],
      [1523510100, 3255, 3265, 3221, 3230, 217700, 7047802],
      [1523511000, 3233, 3250, 3180, 3235, 382300, 12264459],
      [1523511900, 3234, 3235, 3198, 3220, 264800, 8507669],
      [1523512800, 3223, 3240, 3138, 3139, 1170326, 36918542],
      [1523513700, 3160, 3160, 3138, 3138, 608200, 19095692],
      [1523514600, 3138, 3186, 3138, 3138, 451064, 14184585],
      [1523515500, 3140, 3176, 3138, 3158, 256100, 8051576],
      [1523516400, 3158, 3158, 3138, 3138, 340964, 10700588],
      [1523583900, 3180, 3180, 3103, 3125, 875000, 27429978],
      [1523584800, 3125, 3155, 3116, 3130, 393700, 12352406],
      [1523585700, 3130, 3139, 3082, 3092, 514224, 15977807],
      [1523586600, 3090, 3090, 3068, 3081, 467300, 14397151],
      [1523587500, 3087, 3090, 3068, 3085, 240000, 7388683],
      [1523588400, 3085, 3086, 3058, 3064, 288100, 8832364],
      [1523589300, 3064, 3064, 3033, 3046, 459100, 13965238],
      [1523590200, 3045, 3045, 3011, 3018, 558090, 16854766],
      [1523596500, 3016, 3037, 3012, 3028, 94100, 2845417],
      [1523597400, 3028, 3030, 3013, 3022, 134900, 4076416],
      [1523598300, 3020, 3058, 3017, 3043, 160040, 4854156],
      [1523599200, 3043, 3058, 3034, 3035, 133600, 4064980],
      [1523600100, 3034, 3034, 2971, 2998, 459980, 13790886],
      [1523601000, 2996, 2996, 2924, 2952, 537428, 15895374],
      [1523601900, 2951, 3000, 2949, 2999, 247004, 7354793],
      [1523602800, 3000, 3077, 3000, 3070, 438800, 13395078]
    ],
    'M30': [
      [1498791600, 6920, 6930, 6920, 6920, 4800, 332252],
      [1498793400, 6920, 6924, 6891, 6892, 14600, 1010083],
      [1498800600, 6900, 6959, 6900, 6952, 60700, 4210621],
      [1498802400, 6952, 6970, 6912, 6970, 51389, 3573811],
      [1498804200, 6941, 7126, 6941, 7125, 109466, 7670459],
      [1498806000, 7125, 7250, 7125, 7230, 45200, 3273924],
      [1499047200, 7260, 7269, 7128, 7220, 47600, 3430527],
      [1499049000, 7170, 7190, 7151, 7170, 18800, 1348710],
      [1499050800, 7170, 7208, 7170, 7176, 100, 7176],
      [1499052600, 7176, 7204, 7176, 7196, 200, 14400],
      [1499059800, 7200, 7235, 7196, 7215, 2000, 144005],
      [1499061600, 7208, 7208, 7197, 7200, 4900, 352780],
      [1499063400, 7197, 7200, 7189, 7189, 2534, 182262],
      [1499065200, 7186, 7186, 7153, 7155, 4500, 322813],
      [1499133600, 7169, 7255, 7116, 7228, 15300, 1104613],
      [1499135400, 7212, 7212, 7150, 7155, 64350, 4612532],
      [1499137200, 7168, 7172, 7165, 7172, 25050, 1795896],
      [1499139000, 7142, 7150, 7102, 7102, 37100, 2638509],
      [1499146200, 7100, 7100, 7056, 7076, 43900, 3103364],
      [1499148000, 7066, 7066, 7000, 7040, 37400, 2634471],
      [1499149800, 7041, 7041, 7028, 7028, 32566, 2290633],
      [1499151600, 7050, 7059, 7010, 7011, 49400, 3478039],
      [1499220000, 6864, 6873, 6775, 6791, 178200, 12213619],
      [1499221800, 6785, 6797, 6700, 6715, 81700, 5513976],
      [1499223600, 6738, 6739, 6726, 6730, 118145, 7947308],
      [1499225400, 6722, 6747, 6720, 6733, 69676, 4689388],
      [1499232600, 6731, 6739, 6620, 6679, 37800, 2541339],
      [1499234400, 6640, 6668, 6631, 6659, 156351, 10400271],
      [1499236200, 6658, 6660, 6641, 6647, 104800, 6967809],
      [1499238000, 6648, 6648, 6610, 6646, 235575, 15587965],
      [1499306400, 6613, 6734, 6613, 6703, 55903, 3738951],
      [1499308200, 6635, 6700, 6635, 6700, 116912, 7801482],
      [1499310000, 6730, 6730, 6711, 6725, 18400, 1236759],
      [1499311800, 6722, 6730, 6721, 6721, 24600, 1654190],
      [1499319000, 6700, 6733, 6700, 6721, 63400, 4253021],
      [1499320800, 6721, 6728, 6721, 6727, 11400, 766614],
      [1499322600, 6735, 6739, 6720, 6720, 35375, 2380400],
      [1499324400, 6729, 6731, 6701, 6701, 46700, 3142310],
      [1499392800, 6957, 6960, 6875, 6958, 219962, 15249727],
      [1499394600, 6942, 7020, 6942, 6999, 35900, 2511146],
      [1499396400, 6984, 6984, 6924, 6924, 50500, 3504751],
      [1499398200, 6930, 6950, 6930, 6950, 20200, 1399380],
      [1499405400, 6960, 6995, 6952, 6993, 33200, 2313249],
      [1499407200, 6993, 6993, 6954, 6960, 19400, 1352794],
      [1499409000, 6936, 6936, 6880, 6920, 25300, 1753564],
      [1499410800, 6912, 6933, 6890, 6918, 41000, 2835924],
      [1499652000, 6888, 7041, 6814, 6940, 97400, 6732786],
      [1499653800, 6969, 6976, 6969, 6975, 59500, 4153248],
      [1499655600, 6917, 6920, 6850, 6860, 151698, 10499329],
      [1499657400, 6841, 6868, 6841, 6868, 56134, 3842165],
      [1499664600, 6905, 6916, 6865, 6916, 12800, 880418],
      [1499666400, 6916, 6916, 6911, 6911, 600, 41466],
      [1499668200, 6911, 6932, 6911, 6918, 7500, 519058],
      [1499670000, 6916, 6916, 6879, 6882, 34900, 2409455],
      [1499738400, 6750, 6930, 6750, 6803, 41100, 2818951],
      [1499740200, 6771, 6792, 6760, 6790, 18200, 1232872],
      [1499742000, 6780, 6780, 6728, 6728, 14800, 999535],
      [1499743800, 6715, 6718, 6680, 6680, 120400, 8072427],
      [1499751000, 6691, 6746, 6691, 6709, 28103, 1882509],
      [1499752800, 6700, 6715, 6678, 6680, 65000, 4348456],
      [1499754600, 6680, 6680, 6678, 6679, 90000, 6016216],
      [1499756400, 6679, 6718, 6679, 6700, 48400, 3243619],
      [1499824800, 6701, 6698, 6580, 6580, 36200, 2394597],
      [1499826600, 6491, 6500, 6491, 6500, 21900, 1422534],
      [1499828400, 6500, 6500, 6455, 6457, 5500, 355413],
      [1499830200, 6457, 6457, 6433, 6441, 4080, 262688],
      [1499837400, 6442, 6442, 6400, 6403, 12700, 816669],
      [1499839200, 6480, 6501, 6455, 6501, 13700, 886197],
      [1499841000, 6470, 6500, 6418, 6500, 15500, 999404],
      [1499842800, 6491, 6499, 6491, 6499, 14400, 935712],
      [1499911200, 6531, 6540, 6433, 6503, 20800, 1352338],
      [1499913000, 6466, 6466, 6392, 6392, 14600, 937806],
      [1499914800, 6398, 6455, 6398, 6453, 8100, 520743],
      [1499916600, 6459, 6459, 6405, 6408, 2900, 186531],
      [1499923800, 6404, 6430, 6404, 6430, 5500, 352411],
      [1499925600, 6414, 6445, 6414, 6429, 4200, 270395],
      [1499927400, 6411, 6435, 6400, 6401, 3900, 250037],
      [1499929200, 6423, 6423, 6393, 6393, 4300, 275358],
      [1499997600, 6398, 6408, 6339, 6383, 7800, 497441],
      [1499999400, 6400, 6408, 6377, 6388, 39900, 2548468],
      [1500001200, 6365, 6379, 6355, 6361, 55000, 3503709],
      [1500003000, 6361, 6361, 6345, 6345, 38900, 2470553],
      [1500010200, 6359, 6359, 6344, 6344, 17500, 1110788],
      [1500012000, 6324, 6335, 6323, 6323, 53260, 3371356],
      [1500013800, 6322, 6322, 6250, 6252, 111491, 7021773],
      [1500015600, 6211, 6212, 6210, 6212, 50419, 3144013],
      [1500256800, 6185, 6185, 5750, 5750, 48800, 2880352],
      [1500258600, 5849, 5875, 5806, 5875, 115200, 6735856],
      [1500260400, 5832, 5832, 5740, 5740, 132300, 7666387],
      [1500262200, 5768, 5768, 5737, 5737, 47702, 2742252],
      [1500269400, 5750, 5768, 5587, 5601, 224938, 12706405],
      [1500271200, 5605, 5608, 5575, 5575, 122966, 6872848],
      [1500273000, 5576, 5576, 5575, 5575, 70700, 3941529],
      [1500274800, 5575, 5575, 5575, 5575, 1800, 100350],
      [1500343200, 5570, 5570, 5285, 5285, 56000, 3013432],
      [1500345000, 5148, 5270, 5090, 5221, 385725, 19799026],
      [1500346800, 5252, 5252, 5150, 5150, 5200, 269762],
      [1500348600, 5128, 5179, 5100, 5179, 71300, 3652779],
      [1500355800, 5152, 5152, 5152, 5152, 37200, 1923426],
      [1500357600, 5285, 5350, 5261, 5261, 117100, 6226936],
      [1500359400, 5319, 5319, 5295, 5295, 5500, 292020],
      [1500361200, 5303, 5303, 5290, 5290, 142551, 7554152],
      [1500429600, 5266, 5420, 5143, 5308, 96051, 5105605],
      [1500431400, 5307, 5310, 5307, 5307, 2400, 127434],
      [1500433200, 5271, 5271, 5266, 5266, 3600, 189760],
      [1500435000, 5280, 5302, 5280, 5302, 8800, 466732],
      [1500442200, 5300, 5310, 5300, 5310, 5800, 307729],
      [1500444000, 5310, 5320, 5310, 5317, 800, 42557],
      [1500445800, 5310, 5310, 5310, 5310, 32800, 1742312],
      [1500447600, 5360, 5360, 5359, 5360, 128500, 6894771],
      [1500516000, 5370, 5415, 5303, 5415, 58100, 3120879],
      [1500517800, 5388, 5418, 5382, 5417, 5600, 302798],
      [1500521400, 5400, 5411, 5393, 5393, 18100, 977126],
      [1500528600, 5392, 5395, 5363, 5364, 5100, 273905],
      [1500530400, 5364, 5364, 5320, 5320, 6100, 324520],
      [1500532200, 5330, 5330, 5323, 5323, 3700, 197134],
      [1500534000, 5323, 5331, 5323, 5331, 9400, 500848],
      [1500861600, 5065, 5088, 5020, 5023, 5900, 297281],
      [1500863400, 5070, 5070, 5050, 5050, 32300, 1633910],
      [1500865200, 4955, 4955, 4955, 4955, 0, 0],
      [1500867000, 4900, 4927, 4883, 4885, 14500, 711296],
      [1500874200, 4888, 4900, 4888, 4889, 20600, 1007521],
      [1500876000, 4889, 4889, 4889, 4889, 0, 0],
      [1500877800, 4977, 4990, 4977, 4990, 16800, 837506],
      [1500879600, 5027, 5027, 5027, 5027, 159380, 7983748],
      [1501120800, 4953, 5120, 4953, 5120, 51000, 2579016],
      [1501122600, 5105, 5112, 5104, 5112, 149000, 7611024],
      [1501124400, 5112, 5400, 5112, 5400, 518819, 27423102],
      [1501126200, 4953, 5450, 4953, 5340, 2274830, 119089486],
      [1501133400, 5345, 5346, 5332, 5340, 18700, 999179],
      [1501135200, 5340, 5340, 5308, 5308, 101060, 5375746],
      [1501137000, 5290, 5290, 5290, 5290, 800, 42320],
      [1501138800, 5316, 5320, 5315, 5315, 194736, 10312642],
      [1501207200, 5285, 5333, 5265, 5285, 28200, 1494584],
      [1501210800, 5270, 5271, 5246, 5246, 199300, 10519960],
      [1501212600, 5209, 5215, 5169, 5200, 164850, 8584324],
      [1501219800, 5217, 5217, 5201, 5203, 56500, 2949562],
      [1501221600, 5200, 5210, 5200, 5207, 1900, 98928],
      [1501223400, 5230, 5230, 5230, 5230, 5000, 261333],
      [1501225200, 5230, 5230, 5220, 5230, 123000, 6429914],
      [1501639200, 5362, 5364, 5268, 5268, 41200, 2181753],
      [1501641000, 5268, 5283, 5268, 5281, 11700, 617970],
      [1501642800, 5281, 5284, 5281, 5284, 1000, 52844],
      [1501644600, 5284, 5284, 5271, 5271, 0, 0],
      [1501651800, 5279, 5281, 5264, 5264, 6900, 363687],
      [1501653600, 5264, 5264, 5253, 5253, 2300, 120911],
      [1501655400, 5240, 5240, 5238, 5238, 600, 31428],
      [1501657200, 5238, 5238, 5191, 5222, 6800, 353608],
      [1501725600, 5219, 5249, 5111, 5111, 48000, 2466265],
      [1501727400, 5111, 5199, 5111, 5185, 8000, 415006],
      [1501729200, 5185, 5240, 5185, 5240, 23700, 1241598],
      [1501731000, 5240, 5257, 5240, 5249, 200, 10506],
      [1501738200, 5245, 5250, 5227, 5227, 5600, 293807],
      [1501740000, 5200, 5201, 5186, 5190, 6900, 358178],
      [1501741800, 5190, 5190, 5171, 5183, 1600, 82886],
      [1501743600, 5199, 5199, 5171, 5176, 7900, 409314],
      [1501812000, 5178, 5216, 5168, 5175, 19800, 1026983],
      [1501813800, 5160, 5161, 5151, 5153, 5600, 288776],
      [1501815600, 5110, 5112, 5060, 5060, 45600, 2326817],
      [1501817400, 5081, 5096, 5081, 5088, 17300, 880676],
      [1501824600, 5088, 5115, 5085, 5100, 23726, 1208921],
      [1501826400, 5086, 5086, 5069, 5069, 21400, 1091034],
      [1501828200, 5070, 5070, 5069, 5069, 38300, 1941993],
      [1501830000, 5065, 5065, 5056, 5058, 119100, 6029333],
      [1506049200, 6006, 6148, 5910, 6110, 521700, 31587269],
      [1506051000, 6110, 6130, 6088, 6124, 158365, 9680759],
      [1506058200, 6124, 6220, 6124, 6196, 254138, 15744072],
      [1506060000, 6195, 6210, 6189, 6202, 113900, 7061470],
      [1506061800, 6202, 6209, 6135, 6141, 131000, 8084493],
      [1506063600, 6143, 6250, 6143, 6250, 298279, 18513355],
      [1506304800, 6253, 6395, 6221, 6245, 290906, 18268022],
      [1506306600, 6250, 6365, 6242, 6356, 299200, 18948980],
      [1506308400, 6356, 6366, 6282, 6332, 191000, 12080558],
      [1506310200, 6332, 6360, 6303, 6350, 111800, 7092023],
      [1506317400, 6336, 6500, 6336, 6465, 396114, 25545069],
      [1506319200, 6460, 6485, 6391, 6422, 172200, 11105709],
      [1506321000, 6427, 6438, 6320, 6359, 155700, 9969140],
      [1506322800, 6359, 6400, 6300, 6348, 137400, 8720867],
      [1506391200, 6252, 6300, 6010, 6090, 329900, 20282186],
      [1506393000, 6091, 6241, 6065, 6220, 197200, 12102488],
      [1506394800, 6182, 6220, 6119, 6212, 61200, 3783457],
      [1506396600, 6212, 6213, 6160, 6180, 55000, 3405545],
      [1506403800, 6177, 6213, 6175, 6199, 70400, 4359122],
      [1506405600, 6170, 6199, 6107, 6165, 123114, 7560535],
      [1506407400, 6165, 6198, 6112, 6112, 63900, 3924529],
      [1506409200, 6112, 6130, 6094, 6095, 138900, 8474895],
      [1506477600, 6019, 6147, 6019, 6135, 95827, 5853326],
      [1506479400, 6135, 6145, 6130, 6137, 34800, 2135028],
      [1506481200, 6137, 6150, 6130, 6144, 30500, 1872205],
      [1506483000, 6144, 6144, 6131, 6135, 45700, 2803889],
      [1506490200, 6140, 6152, 6130, 6141, 54600, 3353030],
      [1506492000, 6133, 6140, 6101, 6121, 85100, 5211203],
      [1506493800, 6121, 6180, 6121, 6168, 61900, 3810525],
      [1506495600, 6169, 6170, 6122, 6160, 98400, 6048534],
      [1506564000, 6130, 6450, 6130, 6440, 315927, 20090650],
      [1506565800, 6460, 6630, 6411, 6479, 417900, 27249704],
      [1506567600, 6479, 6502, 6413, 6422, 87410, 5644454],
      [1506569400, 6422, 6452, 6422, 6447, 34700, 2234130],
      [1506576600, 6447, 6530, 6430, 6522, 74824, 4852610],
      [1506578400, 6522, 6528, 6442, 6470, 56800, 3677004],
      [1506580200, 6470, 6510, 6455, 6505, 105600, 6862136],
      [1506582000, 6510, 6510, 6451, 6494, 147100, 9526641],
      [1506650400, 6500, 6590, 6470, 6496, 274000, 17832568],
      [1506652200, 6492, 6750, 6492, 6730, 332490, 21988527],
      [1506654000, 6723, 6723, 6616, 6650, 156200, 10418070],
      [1506655800, 6650, 6672, 6613, 6617, 105000, 6967521],
      [1506663000, 6616, 6665, 6583, 6611, 41200, 2724045],
      [1506664800, 6611, 6632, 6567, 6582, 65300, 4317608],
      [1506666600, 6582, 6610, 6570, 6610, 89214, 5870198],
      [1506668400, 6610, 6656, 6580, 6601, 127500, 8438938],
      [1507514400, 6648, 6695, 6400, 6509, 284824, 18606082],
      [1507516200, 6510, 6603, 6500, 6603, 122966, 8045132],
      [1507518000, 6600, 6666, 6588, 6600, 87934, 5828048],
      [1507519800, 6600, 6600, 6558, 6588, 32900, 2166794],
      [1507527000, 6571, 6636, 6571, 6631, 76100, 5037368],
      [1507528800, 6607, 6636, 6606, 6630, 99210, 6572933],
      [1507530600, 6619, 6636, 6570, 6575, 87490, 5772558],
      [1507532400, 6600, 6600, 6538, 6568, 71100, 4673402],
      [1507600800, 6568, 6634, 6451, 6618, 163077, 10772176],
      [1507602600, 6618, 6688, 6557, 6688, 142900, 9467220],
      [1507604400, 6700, 6809, 6700, 6766, 234500, 15808117],
      [1507606200, 6766, 6883, 6766, 6879, 285800, 19554682],
      [1507613400, 6882, 7009, 6864, 7006, 277020, 19272965],
      [1507615200, 7000, 7225, 6978, 7175, 523306, 37438680],
      [1507617000, 7150, 7150, 7018, 7033, 180119, 12705918],
      [1507618800, 7033, 7114, 7012, 7035, 233887, 16493602],
      [1507687200, 7043, 7449, 6950, 7337, 596991, 43199310],
      [1507689000, 7331, 7331, 7190, 7271, 430648, 31260211],
      [1507690800, 7271, 7395, 7250, 7282, 156878, 11456481],
      [1507692600, 7280, 7282, 7100, 7176, 108130, 7780547],
      [1507699800, 7175, 7231, 7175, 7218, 73670, 5314137],
      [1507701600, 7214, 7218, 7062, 7158, 130300, 9312838],
      [1507703400, 7168, 7202, 7072, 7130, 134400, 9592997],
      [1507705200, 7130, 7210, 7120, 7120, 244400, 17493194],
      [1507773600, 7194, 7194, 6935, 7000, 272400, 19294504],
      [1507775400, 7014, 7292, 7005, 7290, 122197, 8716505],
      [1507777200, 7289, 7301, 7200, 7301, 261653, 19057941],
      [1507779000, 7300, 7366, 7300, 7349, 211017, 15484474],
      [1507786200, 7349, 7590, 7349, 7478, 355118, 26515075],
      [1507788000, 7479, 7724, 7479, 7668, 313100, 23867160],
      [1507789800, 7693, 7697, 7511, 7570, 179376, 13615506],
      [1507791600, 7569, 7569, 7406, 7529, 259086, 19369587],
      [1507860000, 7532, 7740, 7489, 7607, 371382, 28292642],
      [1507861800, 7645, 7664, 7517, 7529, 126800, 9645117],
      [1507863600, 7550, 7550, 7378, 7488, 105700, 7888442],
      [1507865400, 7488, 7488, 7356, 7409, 188317, 13971050],
      [1507872600, 7404, 7550, 7401, 7550, 73824, 5511238],
      [1507874400, 7549, 7640, 7500, 7515, 201200, 15307609],
      [1507876200, 7515, 7660, 7515, 7650, 158304, 12048550],
      [1507878000, 7648, 7669, 7516, 7539, 171800, 13103829],
      [1508119200, 7539, 7649, 7457, 7469, 137113, 10320680],
      [1508121000, 7505, 7540, 7460, 7540, 72100, 5407843],
      [1508122800, 7540, 7540, 7500, 7508, 41500, 3120892],
      [1508124600, 7508, 7529, 7400, 7410, 77487, 5785993],
      [1508131800, 7410, 7411, 7351, 7380, 122827, 9065323],
      [1508133600, 7391, 7391, 7355, 7355, 156800, 11541691],
      [1508135400, 7355, 7391, 7213, 7350, 183569, 13434327],
      [1508137200, 7350, 7401, 7350, 7390, 111131, 8204039],
      [1508205600, 7387, 7518, 7321, 7399, 117500, 8724214],
      [1508207400, 7398, 7458, 7302, 7349, 105000, 7724897],
      [1508209200, 7349, 7456, 7313, 7431, 92700, 6850068],
      [1508211000, 7448, 7479, 7426, 7479, 64300, 4791924],
      [1508218200, 7486, 7590, 7460, 7568, 127527, 9605109],
      [1508220000, 7572, 7572, 7504, 7538, 86200, 6500825],
      [1508221800, 7540, 7761, 7526, 7711, 332986, 25591915],
      [1508223600, 7709, 7710, 7656, 7690, 119700, 9203760],
      [1508292000, 7689, 7823, 7556, 7820, 260354, 20108318],
      [1508293800, 7820, 7862, 7740, 7788, 109500, 8548776],
      [1508295600, 7755, 7835, 7755, 7800, 71400, 5562829],
      [1508297400, 7800, 7800, 7755, 7756, 59500, 4620696],
      [1508304600, 7756, 7756, 7590, 7590, 104600, 7980485],
      [1508306400, 7590, 7590, 7373, 7420, 117200, 8780180],
      [1508308200, 7421, 7513, 7421, 7451, 97800, 7286080],
      [1508310000, 7451, 7460, 7425, 7425, 76000, 5652470],
      [1508378400, 7439, 7491, 7213, 7350, 211700, 15478999],
      [1508380200, 7350, 7450, 7295, 7400, 91768, 6736540],
      [1508382000, 7400, 7466, 7358, 7415, 40200, 2985429],
      [1508383800, 7415, 7558, 7415, 7549, 104720, 7879995],
      [1508391000, 7542, 7598, 7530, 7538, 58100, 4383667],
      [1508392800, 7539, 7540, 7501, 7527, 52900, 3978814],
      [1508394600, 7526, 7527, 7389, 7449, 82900, 6196395],
      [1508396400, 7449, 7523, 7412, 7520, 91800, 6865713],
      [1508464800, 7447, 7575, 7350, 7399, 103993, 7750368],
      [1508466600, 7381, 7399, 7306, 7320, 105707, 7768704],
      [1508468400, 7330, 7380, 7310, 7338, 60809, 4460646],
      [1508470200, 7338, 7366, 7310, 7330, 57278, 4202696],
      [1508477400, 7325, 7365, 7325, 7356, 43051, 3165248],
      [1508479200, 7360, 7400, 7356, 7393, 39700, 2929710],
      [1508481000, 7358, 7394, 7319, 7319, 64300, 4737549],
      [1508482800, 7319, 7360, 7301, 7304, 137600, 10073181],
      [1508724000, 7350, 7480, 7304, 7399, 109900, 8103691],
      [1508725800, 7399, 7400, 7311, 7399, 67600, 4972028],
      [1508727600, 7410, 7563, 7371, 7541, 129422, 9681990],
      [1508729400, 7536, 7550, 7475, 7547, 108100, 8114488],
      [1508736600, 7546, 7547, 7503, 7542, 35000, 2636720],
      [1508738400, 7540, 7627, 7521, 7610, 112751, 8530364],
      [1508740200, 7610, 7619, 7549, 7549, 63900, 4847125],
      [1508742000, 7549, 7599, 7546, 7594, 70800, 5368259],
      [1508810400, 7578, 7658, 7400, 7430, 125351, 9405832],
      [1508812200, 7440, 7461, 7405, 7412, 56200, 4174691],
      [1508814000, 7405, 7439, 7330, 7400, 71272, 5242618],
      [1508815800, 7400, 7400, 7330, 7336, 86256, 6336865],
      [1508823000, 7331, 7343, 7250, 7340, 72766, 5313189],
      [1508824800, 7322, 7332, 7289, 7290, 60878, 4447044],
      [1508826600, 7290, 7299, 7280, 7287, 38622, 2816176],
      [1508828400, 7287, 7329, 7258, 7320, 132096, 9633079],
      [1508896800, 7326, 7780, 7326, 7780, 565553, 43106623],
      [1508898600, 7800, 7850, 7692, 7800, 461300, 35941032],
      [1508900400, 7818, 8018, 7815, 8000, 404186, 31927881],
      [1508902200, 7968, 7968, 7853, 7960, 97718, 7749246],
      [1508909400, 7960, 8030, 7913, 7980, 150600, 12044533],
      [1508911200, 7969, 8052, 7962, 8052, 403530, 32406135],
      [1508913000, 8052, 8052, 8052, 8052, 62400, 5024448],
      [1508914800, 8052, 8052, 8052, 8052, 48300, 3889116],
      [1508983200, 8142, 8300, 7900, 7997, 812786, 66074609],
      [1508985000, 7974, 8097, 7908, 8076, 183198, 14684499],
      [1508986800, 8076, 8088, 7932, 7942, 136255, 10885964],
      [1508988600, 7920, 8040, 7920, 7980, 81000, 6459145],
      [1508995800, 8004, 8080, 7990, 8068, 90300, 7269213],
      [1508997600, 8068, 8078, 7978, 8068, 82700, 6656531],
      [1508999400, 8068, 8177, 8052, 8115, 139300, 11321887],
      [1509001200, 8100, 8154, 8031, 8090, 188445, 15236308],
      [1509069600, 8200, 8390, 8100, 8297, 486368, 40218118],
      [1509071400, 8301, 8301, 8200, 8300, 123057, 10161851],
      [1509073200, 8281, 8300, 8202, 8202, 126400, 10402189],
      [1509075000, 8201, 8201, 8010, 8099, 150900, 12263221],
      [1509082200, 8099, 8099, 8000, 8069, 85300, 6847084],
      [1509084000, 8037, 8078, 7950, 7988, 107200, 8564500],
      [1509085800, 7988, 8067, 7941, 7952, 80800, 6439630],
      [1509087600, 7951, 7952, 7790, 7801, 339930, 26667413],
      [1509328800, 7999, 8005, 7632, 7720, 628213, 48986372],
      [1509330600, 7708, 7760, 7500, 7699, 274121, 20865686],
      [1509332400, 7658, 7750, 7658, 7731, 104200, 8056236],
      [1509334200, 7801, 7950, 7800, 7910, 136200, 10756801],
      [1509341400, 7910, 7932, 7812, 7932, 100756, 7954188],
      [1509343200, 7932, 7938, 7820, 7830, 109400, 8608540],
      [1509345000, 7830, 7874, 7830, 7830, 46500, 3645755],
      [1509346800, 7830, 7831, 7632, 7641, 130300, 10086197],
      [1509415200, 7725, 7798, 7553, 7600, 348362, 26829552],
      [1509417000, 7600, 7640, 7506, 7588, 206677, 15670609],
      [1509418800, 7600, 7600, 7522, 7577, 178000, 13428217],
      [1509420600, 7530, 7576, 7489, 7529, 118900, 8937242],
      [1509427800, 7530, 7558, 7455, 7490, 134498, 10090745],
      [1509429600, 7500, 7598, 7500, 7527, 122286, 9217170],
      [1509431400, 7537, 7580, 7535, 7554, 150800, 11389395],
      [1509433200, 7537, 7537, 7490, 7495, 270397, 20308284],
      [1509501600, 7524, 7690, 7502, 7670, 373800, 28371559],
      [1509503400, 7670, 7685, 7604, 7650, 169400, 12959758],
      [1509505200, 7650, 7650, 7619, 7645, 100900, 7707610],
      [1509507000, 7650, 7690, 7632, 7638, 144300, 11055414],
      [1509514200, 7669, 7792, 7669, 7670, 172300, 13312237],
      [1509516000, 7677, 7750, 7650, 7679, 102700, 7891444],
      [1509517800, 7667, 7700, 7622, 7645, 127100, 9733204],
      [1509519600, 7645, 7683, 7550, 7564, 284300, 21612949],
      [1509588000, 7650, 7878, 7582, 7686, 524368, 40761732],
      [1509589800, 7645, 7722, 7598, 7635, 103205, 7921069],
      [1509591600, 7635, 7667, 7596, 7655, 96712, 7386969],
      [1509593400, 7655, 7655, 7531, 7573, 114238, 8671870],
      [1509600600, 7573, 7603, 7551, 7600, 41862, 3173040],
      [1509602400, 7600, 7605, 7516, 7526, 89238, 6742184],
      [1509604200, 7526, 7594, 7507, 7525, 81938, 6171913],
      [1509606000, 7526, 7526, 7493, 7500, 180700, 13563611],
      [1509674400, 7405, 7537, 7233, 7536, 408685, 30144145],
      [1509676200, 7539, 7650, 7531, 7560, 182100, 13832166],
      [1509678000, 7555, 7613, 7510, 7603, 117112, 8865661],
      [1509679800, 7600, 7609, 7517, 7578, 122388, 9265187],
      [1509687000, 7578, 7581, 7520, 7560, 72200, 5458880],
      [1509688800, 7560, 7575, 7407, 7422, 85000, 6377904],
      [1509690600, 7422, 7450, 7357, 7415, 128900, 9563146],
      [1509692400, 7415, 7444, 7371, 7399, 133900, 9914560],
      [1509933600, 7434, 7600, 7431, 7561, 251515, 18986152],
      [1509935400, 7570, 7840, 7570, 7782, 459991, 35514476],
      [1509937200, 7777, 7850, 7760, 7814, 262700, 20481629],
      [1509939000, 7813, 7813, 7611, 7611, 773112, 60008612],
      [1509951600, 7677, 7928, 7612, 7849, 0, 0],
      [1510020000, 7751, 7847, 7630, 7800, 316643, 24465594],
      [1510021800, 7800, 7859, 7748, 7859, 166898, 13013585],
      [1510023600, 7850, 7880, 7771, 7801, 110100, 8597385],
      [1510025400, 7800, 7800, 7750, 7772, 78000, 6069312],
      [1510032600, 7772, 7842, 7772, 7835, 78811, 6161712],
      [1510034400, 7839, 8003, 7839, 7900, 193000, 15341660],
      [1510036200, 7896, 7976, 7872, 7970, 140403, 11120401],
      [1510038000, 7999, 8027, 7958, 7999, 247971, 19837478],
      [1510106400, 7993, 8073, 7842, 8036, 342763, 27311915],
      [1510108200, 8030, 8039, 7975, 7979, 223023, 17855227],
      [1510110000, 8000, 8000, 7857, 7863, 154000, 12168602],
      [1510111800, 7860, 7919, 7838, 7838, 100000, 7860409],
      [1510119000, 7816, 7973, 7811, 7965, 67900, 5374954],
      [1510120800, 7965, 8030, 7950, 8020, 106600, 8527859],
      [1510122600, 8020, 8040, 7975, 7977, 100900, 8075364],
      [1510124400, 7977, 8011, 7880, 7920, 106700, 8500250],
      [1510192800, 7919, 7919, 7720, 7726, 175800, 13695747],
      [1510194600, 7725, 7797, 7700, 7774, 170942, 13212780],
      [1510196400, 7774, 7835, 7774, 7777, 51400, 4004188],
      [1510198200, 7777, 7786, 7708, 7786, 125809, 9750483],
      [1510205400, 7767, 7875, 7767, 7837, 68000, 5323565],
      [1510207200, 7837, 7898, 7836, 7852, 108700, 8541938],
      [1510209000, 7852, 7980, 7850, 7940, 97800, 7756517],
      [1510210800, 7940, 7977, 7920, 7960, 281669, 22402736],
      [1510279200, 7916, 7992, 7836, 7980, 94168, 7471058],
      [1510281000, 8022, 8077, 7980, 8020, 174500, 14014461],
      [1510282800, 8020, 8200, 8020, 8200, 252300, 20518656],
      [1510284600, 8200, 8214, 8154, 8154, 236000, 19278073],
      [1510291800, 8107, 8250, 8100, 8101, 63700, 5159952],
      [1510293600, 8101, 8113, 8000, 8099, 75833, 6131769],
      [1510295400, 8055, 8097, 8013, 8024, 52167, 4197513],
      [1510297200, 8023, 8037, 8005, 8030, 78200, 6273523],
      [1510538400, 8031, 8147, 7955, 8100, 178997, 14350943],
      [1510540200, 8090, 8120, 8055, 8080, 102800, 8301620],
      [1510542000, 8080, 8137, 8055, 8129, 80100, 6497351],
      [1510543800, 8128, 8135, 8038, 8050, 114700, 9266587],
      [1510551000, 8050, 8088, 7990, 8080, 115100, 9252502],
      [1510552800, 8047, 8188, 8047, 8140, 146100, 11877487],
      [1510554600, 8121, 8147, 8110, 8126, 73500, 5976853],
      [1510556400, 8126, 8128, 8079, 8119, 110765, 8974333],
      [1510624800, 8060, 8060, 7939, 8000, 119986, 9594048],
      [1510626600, 8000, 8158, 7965, 8072, 76100, 6156724],
      [1510628400, 8090, 8090, 8066, 8070, 28900, 2334492],
      [1510630200, 8070, 8070, 7990, 8000, 119400, 9558446],
      [1510637400, 7982, 8044, 7955, 8016, 98427, 7851705],
      [1510639200, 8000, 8034, 7977, 7980, 35700, 2858621],
      [1510641000, 7977, 7977, 7778, 7885, 181213, 14266988],
      [1510642800, 7885, 8020, 7880, 7932, 75600, 6001211],
      [1510711200, 7932, 8025, 7850, 7917, 70400, 5611012],
      [1510713000, 7915, 7917, 7750, 7818, 108300, 8458761],
      [1510714800, 7818, 7818, 7751, 7771, 48500, 3776053],
      [1510716600, 7771, 7783, 7750, 7759, 80851, 6277127],
      [1510723800, 7756, 7773, 7712, 7773, 48300, 3736006],
      [1510725600, 7773, 7838, 7773, 7835, 79600, 6206334],
      [1510727400, 7830, 7957, 7830, 7855, 46363, 3663122],
      [1510729200, 7850, 7860, 7790, 7831, 67600, 5285640],
      [1510797600, 7800, 7889, 7731, 7832, 82300, 6428864],
      [1510799400, 7832, 7888, 7800, 7804, 42600, 3341154],
      [1510801200, 7802, 7868, 7800, 7815, 15700, 1228167],
      [1510803000, 7830, 7850, 7810, 7840, 24900, 1948551],
      [1510810200, 7838, 7845, 7750, 7760, 38000, 2959994],
      [1510812000, 7750, 7830, 7750, 7770, 69144, 5383749],
      [1510813800, 7785, 7815, 7633, 7633, 150500, 11615016],
      [1510815600, 7633, 7750, 7570, 7700, 184874, 14151619],
      [1510884000, 7643, 7699, 7411, 7411, 260700, 19445976],
      [1510885800, 7430, 7472, 7361, 7426, 90500, 6695061],
      [1510887600, 7426, 7430, 7360, 7361, 82100, 6061211],
      [1510889400, 7360, 7440, 7360, 7433, 69200, 5118917],
      [1510896600, 7433, 7435, 7388, 7389, 74200, 5490337],
      [1510898400, 7389, 7390, 7203, 7217, 120600, 8770686],
      [1510900200, 7210, 7217, 6930, 6931, 425500, 29770231],
      [1510902000, 6931, 7120, 6930, 6983, 164410, 11593449],
      [1511143200, 7035, 7035, 6610, 6842, 321340, 21701744],
      [1511145000, 6845, 6932, 6803, 6900, 102100, 7032455],
      [1511146800, 6892, 6990, 6892, 6978, 68700, 4772734],
      [1511148600, 6940, 6979, 6802, 6840, 78600, 5381984],
      [1511155800, 6840, 6861, 6810, 6821, 27900, 1905217],
      [1511157600, 6820, 6875, 6778, 6875, 169203, 11507528],
      [1511159400, 6875, 6979, 6847, 6970, 31400, 2170123],
      [1511161200, 6982, 6988, 6909, 6960, 68600, 4780891],
      [1511229600, 6984, 7150, 6899, 7050, 147500, 10436664],
      [1511231400, 7036, 7070, 6945, 6969, 72900, 5099106],
      [1511233200, 6963, 6964, 6850, 6870, 51400, 3548911],
      [1511235000, 6870, 6878, 6710, 6772, 101200, 6867443],
      [1511242200, 6772, 6849, 6745, 6838, 60700, 4120259],
      [1511244000, 6838, 6896, 6838, 6880, 63500, 4367156],
      [1511245800, 6880, 6890, 6838, 6886, 86200, 5927174],
      [1511247600, 6887, 6970, 6811, 6958, 157100, 10806343],
      [1511316000, 6950, 6950, 6670, 6848, 221700, 15038647],
      [1511317800, 6858, 7040, 6858, 7039, 120700, 8438045],
      [1511319600, 7016, 7043, 7005, 7030, 109000, 7653691],
      [1511321400, 7029, 7050, 7000, 7005, 84500, 5941003],
      [1511328600, 7031, 7130, 7005, 7119, 73600, 5211044],
      [1511330400, 7119, 7150, 7008, 7053, 129300, 9195179],
      [1511332200, 7055, 7055, 6940, 6972, 64200, 4492174],
      [1511334000, 7001, 7026, 6900, 6944, 86363, 6006308],
      [1511402400, 6944, 7028, 6850, 6940, 98800, 6844265],
      [1511404200, 6889, 6965, 6881, 6901, 32000, 2207396],
      [1511406000, 6902, 6929, 6816, 6820, 81300, 5566218],
      [1511407800, 6800, 6800, 6697, 6708, 123800, 8342124],
      [1511415000, 6700, 6815, 6699, 6790, 48500, 3269042],
      [1511416800, 6790, 6800, 6701, 6724, 87100, 5864739],
      [1511418600, 6724, 6725, 6650, 6650, 132634, 8860748],
      [1511420400, 6650, 6656, 6451, 6540, 154529, 10141973],
      [1511488800, 6470, 6748, 6430, 6746, 180210, 11988207],
      [1511490600, 6745, 6747, 6703, 6724, 143005, 9631540],
      [1511492400, 6725, 6733, 6666, 6669, 45780, 3067464],
      [1511494200, 6712, 6712, 6666, 6697, 12300, 822381],
      [1511501400, 6697, 6697, 6669, 6670, 22200, 1481857],
      [1511503200, 6670, 6680, 6653, 6679, 34714, 2313768],
      [1511505000, 6679, 6709, 6674, 6674, 28800, 1925442],
      [1511506800, 6658, 6705, 6657, 6658, 60197, 4020240],
      [1511748000, 6612, 6769, 6521, 6578, 93900, 6206129],
      [1511749800, 6580, 6580, 6442, 6530, 139802, 9112196],
      [1511751600, 6600, 6728, 6600, 6666, 74600, 4981436],
      [1511753400, 6667, 6667, 6616, 6621, 33700, 2241037],
      [1511760600, 6621, 6820, 6621, 6788, 127000, 8600501],
      [1511762400, 6787, 6980, 6780, 6900, 161041, 11086035],
      [1511764200, 6893, 6948, 6893, 6934, 128000, 8872679],
      [1511766000, 6934, 7108, 6934, 6959, 214416, 15031892],
      [1511834400, 6814, 7035, 6810, 6938, 95900, 6627285],
      [1511836200, 6938, 6938, 6853, 6875, 30000, 2063817],
      [1511838000, 6875, 6875, 6780, 6821, 85800, 5857336],
      [1511839800, 6821, 6987, 6821, 6905, 68802, 4753663],
      [1511847000, 6905, 7012, 6905, 7000, 69000, 4803075],
      [1511848800, 7000, 7015, 6953, 6972, 43500, 3034386],
      [1511850600, 6972, 7010, 6925, 6938, 83100, 5790854],
      [1511852400, 6938, 7000, 6937, 6981, 83700, 5834812],
      [1511920800, 6945, 7069, 6827, 6900, 86500, 6013285],
      [1511922600, 6900, 6974, 6827, 6827, 95000, 6521224],
      [1511924400, 6830, 6830, 6712, 6750, 92200, 6248197],
      [1511926200, 6760, 6794, 6715, 6768, 91600, 6163057],
      [1511933400, 6768, 6768, 6723, 6731, 43900, 2954684],
      [1511935200, 6733, 6875, 6720, 6873, 107300, 7290900],
      [1511937000, 6875, 6925, 6835, 6920, 78459, 5412266],
      [1511938800, 6920, 6925, 6871, 6925, 41965, 2899984],
      [1512007200, 6850, 6985, 6836, 6919, 39400, 2709892],
      [1512009000, 6919, 6930, 6802, 6815, 61900, 4247762],
      [1512010800, 6815, 6847, 6812, 6817, 28600, 1949851],
      [1512012600, 6817, 6819, 6719, 6719, 58000, 3922519],
      [1512019800, 6718, 6791, 6718, 6741, 70302, 4740945],
      [1512021600, 6741, 6741, 6713, 6720, 124621, 8383216],
      [1512023400, 6720, 6795, 6700, 6795, 49979, 3361072],
      [1512025200, 6793, 6793, 6730, 6740, 51224, 3468989],
      [1512093600, 6726, 6727, 6623, 6678, 230872, 15644424],
      [1512106200, 6795, 6827, 6777, 6821, 47200, 3214118],
      [1512108000, 6820, 6821, 6761, 6761, 33900, 2301682],
      [1512109800, 6760, 6760, 6727, 6727, 39328, 2649988],
      [1512111600, 6720, 6740, 6638, 6733, 88976, 5944976],
      [1512352800, 6530, 6788, 6530, 6690, 74300, 4993685],
      [1512354600, 6690, 6740, 6618, 6655, 30100, 2006708],
      [1512356400, 6655, 6678, 6572, 6603, 23500, 1556372],
      [1512358200, 6603, 6649, 6560, 6646, 38004, 2510290],
      [1512365400, 6651, 6651, 6570, 6580, 25500, 1682874],
      [1512367200, 6580, 6650, 6560, 6619, 34500, 2275246],
      [1512369000, 6619, 6703, 6619, 6680, 33000, 2199960],
      [1512370800, 6680, 6710, 6652, 6710, 61429, 4108699],
      [1512439200, 6696, 6700, 6510, 6627, 36000, 2380516],
      [1512441000, 6627, 6627, 6560, 6580, 15200, 1002108],
      [1512442800, 6580, 6659, 6580, 6638, 15300, 1012905],
      [1512444600, 6638, 6638, 6588, 6633, 8600, 568060],
      [1512451800, 6633, 6633, 6480, 6485, 54400, 3552644],
      [1512453600, 6500, 6500, 6217, 6227, 311545, 19867101],
      [1512455400, 6228, 6448, 6228, 6446, 64900, 4113274],
      [1512457200, 6450, 6478, 6340, 6361, 77800, 4975849],
      [1512525600, 6265, 6450, 6265, 6305, 77100, 4897766],
      [1512527400, 6306, 6333, 6223, 6270, 86000, 5397374],
      [1512529200, 6270, 6305, 6112, 6113, 111300, 6893078],
      [1512531000, 6148, 6148, 6033, 6111, 114100, 6961081],
      [1512538200, 6111, 6170, 6070, 6130, 34721, 2131072],
      [1512540000, 6130, 6175, 6070, 6100, 74014, 4514737],
      [1512541800, 6100, 6296, 6100, 6285, 50691, 3138213],
      [1512543600, 6287, 6540, 6245, 6510, 164275, 10560997],
      [1512612000, 6469, 6680, 6280, 6650, 175600, 11535769],
      [1512613800, 6650, 6654, 6552, 6576, 73700, 4888501],
      [1512615600, 6576, 6594, 6530, 6590, 15100, 989967],
      [1512617400, 6590, 6590, 6540, 6567, 22400, 1469977],
      [1512624600, 6567, 6588, 6544, 6581, 10500, 689962],
      [1512626400, 6581, 6582, 6528, 6548, 44800, 2942536],
      [1512628200, 6547, 6585, 6546, 6546, 35900, 2360326],
      [1512630000, 6546, 6550, 6482, 6490, 20600, 1342551],
      [1512698400, 6420, 6651, 6405, 6620, 62800, 4151846],
      [1512700200, 6642, 6744, 6615, 6648, 135395, 9039827],
      [1512702000, 6648, 6682, 6630, 6680, 76200, 5084426],
      [1512703800, 6685, 6700, 6631, 6698, 35300, 2359864],
      [1512711000, 6698, 6800, 6680, 6752, 80700, 5433199],
      [1512712800, 6752, 6780, 6706, 6708, 21000, 1413314],
      [1512714600, 6708, 6730, 6681, 6695, 15300, 1024160],
      [1512716400, 6695, 6717, 6680, 6681, 42802, 2861392],
      [1512957600, 6670, 6848, 6630, 6832, 63500, 4300996],
      [1512959400, 6837, 6837, 6781, 6800, 94500, 6428273],
      [1512961200, 6796, 6827, 6786, 6790, 73724, 5012952],
      [1512963000, 6797, 6800, 6785, 6785, 14376, 976484],
      [1512970200, 6781, 6810, 6775, 6810, 31900, 2167670],
      [1512972000, 6800, 6808, 6783, 6808, 30600, 2080332],
      [1512973800, 6804, 6804, 6781, 6800, 43472, 2955590],
      [1512975600, 6800, 6808, 6793, 6801, 73824, 5019744],
      [1513044000, 6754, 6900, 6753, 6790, 40100, 2734236],
      [1513045800, 6790, 6791, 6751, 6753, 42000, 2839974],
      [1513047600, 6766, 6846, 6755, 6799, 19800, 1342949],
      [1513049400, 6799, 6799, 6774, 6798, 20530, 1394204],
      [1513056600, 6798, 6798, 6766, 6767, 18298, 1239995],
      [1513058400, 6767, 6793, 6766, 6786, 7200, 487901],
      [1513060200, 6785, 6785, 6766, 6769, 23300, 1576912],
      [1513062000, 6769, 6800, 6766, 6799, 30800, 2088932],
      [1513130400, 6684, 6833, 6684, 6748, 82800, 5601794],
      [1513132200, 6748, 6823, 6748, 6800, 25700, 1746558],
      [1513134000, 6800, 6800, 6770, 6770, 17000, 1152978],
      [1513135800, 6770, 6772, 6700, 6721, 23500, 1583642],
      [1513143000, 6731, 6768, 6705, 6737, 8300, 558371],
      [1513144800, 6737, 6776, 6720, 6770, 10400, 703085],
      [1513146600, 6770, 6796, 6738, 6761, 28880, 1955103],
      [1513148400, 6761, 6810, 6761, 6790, 48479, 3294979],
      [1513216800, 6790, 6829, 6711, 6766, 37900, 2564152],
      [1513218600, 6736, 6778, 6656, 6673, 65700, 4405471],
      [1513220400, 6673, 6743, 6673, 6706, 19700, 1324283],
      [1513222200, 6706, 6758, 6705, 6758, 3800, 255824],
      [1513229400, 6758, 6758, 6712, 6713, 6800, 456895],
      [1513231200, 6720, 6780, 6715, 6751, 16500, 1112940],
      [1513233000, 6751, 6795, 6751, 6763, 18500, 1251393],
      [1513234800, 6763, 6798, 6763, 6788, 25300, 1716715],
      [1513303200, 6751, 6775, 6709, 6718, 23600, 1588439],
      [1513305000, 6718, 6767, 6706, 6735, 25200, 1696543],
      [1513306800, 6735, 6760, 6720, 6728, 36400, 2451568],
      [1513308600, 6750, 6750, 6680, 6698, 24400, 1638857],
      [1513315800, 6698, 6698, 6650, 6657, 33300, 2220186],
      [1513317600, 6657, 6694, 6655, 6679, 18100, 1206546],
      [1513319400, 6679, 6679, 6620, 6664, 46900, 3118675],
      [1513321200, 6663, 6784, 6630, 6750, 61564, 4112590],
      [1513562400, 6700, 6751, 6638, 6749, 24000, 1604738],
      [1513564200, 6749, 6749, 6660, 6666, 31900, 2138711],
      [1513566000, 6666, 6731, 6663, 6731, 84900, 5687023],
      [1513567800, 6734, 6788, 6703, 6779, 30311, 2050599],
      [1513575000, 6779, 6848, 6775, 6798, 33400, 2273123],
      [1513576800, 6798, 6798, 6726, 6777, 9100, 615739],
      [1513578600, 6777, 6785, 6735, 6763, 14800, 999770],
      [1513580400, 6763, 6820, 6732, 6810, 36900, 2502380],
      [1513648800, 0, 6850, 0, 6800, 49400, 3364734],
      [1513650600, 6800, 6805, 6750, 6750, 25600, 1733036],
      [1513652400, 6750, 6809, 6750, 6765, 15900, 1075796],
      [1513654200, 6765, 6765, 6740, 6740, 13900, 939003],
      [1513661400, 6736, 6777, 6730, 6736, 17300, 1165608],
      [1513663200, 6737, 6762, 6737, 6740, 10400, 700945],
      [1513665000, 6740, 6790, 6740, 6790, 13500, 913522],
      [1513666800, 6788, 6821, 6769, 6821, 44602, 3034745],
      [1513735200, 6820, 6821, 6765, 6778, 27900, 1893819],
      [1513737000, 6778, 6805, 6700, 6754, 60000, 4061711],
      [1513738800, 6756, 6844, 6755, 6800, 51700, 3518530],
      [1513740600, 6840, 6850, 6793, 6848, 55998, 3824605],
      [1513747800, 6821, 6925, 6821, 6902, 68500, 4724414],
      [1513749600, 6903, 6911, 6898, 6901, 48294, 3333075],
      [1513751400, 6901, 6965, 6901, 6955, 91300, 6332150],
      [1513753200, 6949, 6993, 6948, 6987, 111311, 7765018],
      [1513821600, 6987, 6995, 6904, 6918, 32700, 2268829],
      [1513823400, 6918, 6919, 6801, 6823, 63600, 4343166],
      [1513825200, 6823, 6950, 6823, 6950, 36100, 2486702],
      [1513827000, 6950, 7060, 6950, 6977, 51800, 3628493],
      [1513834200, 6977, 6997, 6930, 6979, 24100, 1678555],
      [1513836000, 6979, 6979, 6909, 6922, 29700, 2055754],
      [1513837800, 6922, 6938, 6880, 6919, 65577, 4528828],
      [1513839600, 6919, 6940, 6890, 6918, 55345, 3826049],
      [1513908000, 0, 6990, 0, 6980, 61598, 4292173],
      [1513909800, 6957, 6975, 6921, 6944, 32618, 2266429],
      [1513911600, 6943, 6988, 6926, 6975, 27818, 1937567],
      [1513913400, 6975, 6975, 6927, 6965, 13400, 930711],
      [1513920600, 6965, 6969, 6932, 6932, 22500, 1563974],
      [1513922400, 6931, 6949, 6902, 6902, 29200, 2021231],
      [1513924200, 6930, 6935, 6865, 6877, 32300, 2228794],
      [1513926000, 6877, 6947, 6803, 6944, 71400, 4917020],
      [1514167200, 6880, 6973, 6841, 6876, 38300, 2637915],
      [1514169000, 6876, 6899, 6755, 6787, 49198, 3348136],
      [1514170800, 6836, 6890, 6773, 6808, 14100, 958729],
      [1514172600, 6800, 6800, 6760, 6798, 16700, 1131941],
      [1514179800, 6760, 6760, 6752, 6754, 21300, 1439434],
      [1514181600, 6759, 6800, 6750, 6770, 21400, 1448568],
      [1514183400, 6770, 6794, 6770, 6771, 15400, 1044901],
      [1514185200, 6792, 6928, 6770, 6889, 61785, 4248297],
      [1514253600, 6844, 6920, 6791, 6901, 21900, 1496504],
      [1514255400, 6903, 6908, 6900, 6901, 27300, 1884018],
      [1514257200, 6901, 6901, 6856, 6886, 37800, 2607275],
      [1514259000, 6900, 6941, 6900, 6932, 11800, 816797],
      [1514266200, 6936, 6940, 6910, 6916, 15400, 1066784],
      [1514268000, 6916, 6940, 6902, 6904, 9082, 628021],
      [1514269800, 6904, 6935, 6880, 6922, 23900, 1652618],
      [1514271600, 6922, 6940, 6870, 6939, 49500, 3426040],
      [1514340000, 7000, 7155, 7000, 7045, 61700, 4352914],
      [1514341800, 7045, 7057, 6904, 6910, 63600, 4444823],
      [1514343600, 6910, 6939, 6870, 6873, 31100, 2146723],
      [1514345400, 6871, 6890, 6850, 6880, 52800, 3629171],
      [1514352600, 6880, 6880, 6766, 6800, 91200, 6223124],
      [1514354400, 6800, 6820, 6781, 6792, 34200, 2324429],
      [1514356200, 6792, 6800, 6605, 6690, 72400, 4867322],
      [1514358000, 6690, 6828, 6650, 6797, 106300, 7189463],
      [1514426400, 6780, 6780, 6650, 6740, 45800, 3062283],
      [1514428200, 6700, 6740, 6698, 6729, 67900, 4557294],
      [1514430000, 6700, 6710, 6656, 6656, 32700, 2185077],
      [1514431800, 6656, 6686, 6620, 6660, 55800, 3706164],
      [1514439000, 6660, 6663, 6631, 6652, 28400, 1888145],
      [1514440800, 6652, 6652, 6583, 6599, 65500, 4330130],
      [1514442600, 6599, 6648, 6581, 6610, 49900, 3293593],
      [1514444400, 6610, 6645, 6583, 6583, 86300, 5695794],
      [1514512800, 0, 6689, 0, 6639, 71500, 4752132],
      [1514514600, 6639, 6639, 6558, 6562, 44300, 2922037],
      [1514516400, 6562, 6562, 6460, 6482, 48400, 3148652],
      [1514518200, 6482, 6482, 6405, 6413, 81000, 5221486],
      [1514525400, 6410, 6453, 6408, 6413, 25200, 1616864],
      [1514527200, 6413, 6500, 6340, 6435, 97800, 6253294],
      [1514529000, 6435, 6498, 6410, 6484, 52400, 3380540],
      [1514530800, 6484, 6530, 6484, 6530, 43000, 2801533],
      [1514858400, 0, 6527, 0, 6442, 73100, 4731603],
      [1514860200, 6455, 6579, 6441, 6573, 77900, 5060154],
      [1514862000, 6570, 6570, 6506, 6532, 7800, 510010],
      [1514863800, 6532, 6550, 6532, 6542, 20900, 1367195],
      [1514871000, 6542, 6549, 6537, 6545, 14500, 948617],
      [1514872800, 6545, 6548, 6527, 6527, 20800, 1360442],
      [1514874600, 6527, 6527, 6434, 6435, 102200, 6604657],
      [1514876400, 6435, 6534, 6427, 6529, 69600, 4518030],
      [1514944800, 6525, 6530, 6460, 6500, 29800, 1936610],
      [1514946600, 6500, 6513, 6465, 6480, 54408, 3523658],
      [1514948400, 6480, 6500, 6480, 6480, 31546, 2046540],
      [1514950200, 6480, 6526, 6470, 6526, 49647, 3220384],
      [1514957400, 6520, 6637, 6510, 6585, 68500, 4492376],
      [1514959200, 6585, 6624, 6580, 6610, 35300, 2328288],
      [1514961000, 6610, 6685, 6603, 6643, 46200, 3071713],
      [1514962800, 6643, 6650, 6609, 6609, 49600, 3286698],
      [1515031200, 6544, 6632, 6534, 6594, 33600, 2208926],
      [1515033000, 6594, 6655, 6578, 6637, 22768, 1506535],
      [1515034800, 6637, 6638, 6609, 6637, 16951, 1123009],
      [1515036600, 6638, 6667, 6637, 6650, 30200, 2007883],
      [1515043800, 6651, 6661, 6636, 6636, 11000, 731527],
      [1515045600, 6636, 6720, 6625, 6703, 49100, 3281302],
      [1515047400, 6684, 6720, 6680, 6712, 62800, 4207087],
      [1515049200, 6712, 6722, 6670, 6680, 70500, 4719873],
      [1515117600, 0, 6747, 0, 6718, 33600, 2254870],
      [1515119400, 6718, 6736, 6670, 6670, 34600, 2319553],
      [1515121200, 6670, 6689, 6662, 6689, 10600, 707342],
      [1515123000, 6689, 6689, 6650, 6650, 15065, 1003545],
      [1515130200, 6650, 6668, 6650, 6650, 21035, 1399473],
      [1515132000, 6650, 6650, 6512, 6512, 52429, 3445998],
      [1515133800, 6512, 6560, 6512, 6547, 33087, 2166905],
      [1515135600, 6547, 6587, 6515, 6515, 57500, 3759721],
      [1515376800, 6470, 6525, 6230, 6280, 126100, 8046303],
      [1515378600, 6270, 6336, 6236, 6255, 94520, 5929734],
      [1515380400, 6255, 6290, 6151, 6215, 125780, 7806046],
      [1515382200, 6215, 6216, 6067, 6103, 103607, 6346575],
      [1515389400, 6103, 6103, 6066, 6092, 85213, 5182194],
      [1515391200, 6090, 6090, 5980, 5994, 111950, 6768588],
      [1515393000, 5995, 6070, 5995, 6060, 115079, 6960707],
      [1515394800, 6060, 6149, 6060, 6070, 177439, 10785148],
      [1515463200, 6090, 6280, 6050, 6222, 103700, 6425462],
      [1515465000, 6222, 6222, 6147, 6149, 55600, 3424388],
      [1515466800, 6149, 6179, 6131, 6159, 49300, 3033026],
      [1515468600, 6159, 6179, 6129, 6139, 27900, 1716871],
      [1515475800, 6140, 6162, 6075, 6075, 58900, 3599686],
      [1515477600, 6081, 6100, 6065, 6081, 67700, 4114080],
      [1515479400, 6085, 6128, 6085, 6100, 66900, 4085177],
      [1515481200, 6100, 6126, 6085, 6115, 68829, 4202581],
      [1515549600, 6154, 6154, 6081, 6127, 65500, 4000480],
      [1515551400, 6127, 6162, 6100, 6150, 48400, 2972899],
      [1515553200, 6150, 6150, 6118, 6145, 23700, 1455078],
      [1515555000, 6145, 6147, 6120, 6145, 28200, 1730031],
      [1515562200, 6145, 6145, 6086, 6086, 35900, 2189790],
      [1515564000, 6086, 6137, 6080, 6127, 30200, 1846475],
      [1515565800, 6128, 6151, 6121, 6151, 26500, 1625859],
      [1515567600, 6153, 6198, 6151, 6198, 56100, 3464200],
      [1515636000, 6168, 6168, 6100, 6117, 49300, 3020937],
      [1515637800, 6117, 6180, 6117, 6161, 49800, 3055201],
      [1515639600, 6161, 6183, 6138, 6150, 45100, 2781628],
      [1515641400, 6150, 6240, 6150, 6240, 39100, 2426436],
      [1515648600, 6240, 6280, 6236, 6268, 46400, 2908528],
      [1515650400, 6265, 6289, 6255, 6260, 45100, 2829784],
      [1515652200, 6260, 6282, 6260, 6279, 21826, 1369043],
      [1515654000, 6278, 6283, 6192, 6199, 61900, 3871440],
      [1515722400, 6299, 6299, 6100, 6164, 53100, 3273697],
      [1515724200, 6164, 6164, 6000, 6000, 145600, 8825459],
      [1515726000, 6000, 6061, 6000, 6040, 62100, 3750297],
      [1515727800, 6040, 6200, 6040, 6130, 50900, 3106643],
      [1515735000, 6130, 6130, 6064, 6067, 21000, 1277629],
      [1515736800, 6067, 6096, 6000, 6030, 55900, 3367900],
      [1515738600, 6030, 6072, 6009, 6070, 44400, 2686958],
      [1515740400, 6070, 6100, 6070, 6085, 33500, 2040165],
      [1515981600, 6104, 6104, 5906, 6048, 63400, 3802829],
      [1515983400, 6048, 6055, 6012, 6012, 55600, 3344448],
      [1515985200, 6012, 6012, 5989, 6000, 30413, 1823565],
      [1515987000, 6001, 6033, 6000, 6000, 23467, 1409018],
      [1515994200, 6004, 6025, 5998, 6001, 29800, 1789161],
      [1515996000, 6001, 6022, 6000, 6019, 23311, 1401111],
      [1515997800, 6019, 6048, 6003, 6042, 25800, 1553113],
      [1515999600, 6042, 6043, 6000, 6010, 65069, 3909928],
      [1516068000, 6020, 6020, 5940, 5948, 62700, 3732202],
      [1516069800, 5948, 6047, 5948, 6009, 31900, 1913155],
      [1516071600, 6009, 6022, 5948, 5968, 35400, 2113007],
      [1516073400, 5968, 5986, 5925, 5925, 49400, 2935597],
      [1516080600, 5924, 5927, 5702, 5728, 174700, 10141354],
      [1516082400, 5721, 5721, 5550, 5550, 213366, 11954224],
      [1516084200, 5551, 5570, 5409, 5410, 306361, 16712927],
      [1516086000, 5410, 5515, 5409, 5411, 251201, 13627253],
      [1516154400, 5411, 5477, 5135, 5240, 267002, 13984985],
      [1516156200, 5240, 5245, 5152, 5161, 213700, 11098765],
      [1516158000, 5160, 5200, 5140, 5166, 131736, 6801574],
      [1516159800, 5166, 5369, 5165, 5315, 198600, 10370269],
      [1516167000, 5337, 5429, 5337, 5418, 164608, 8885113],
      [1516168800, 5418, 5466, 5345, 5438, 95800, 5205596],
      [1516170600, 5438, 5450, 5429, 5449, 75600, 4114942],
      [1516172400, 5449, 5449, 5423, 5439, 72784, 3958182],
      [1516240800, 5395, 5496, 5351, 5425, 134900, 7305720],
      [1516242600, 5425, 5450, 5390, 5438, 173700, 9405609],
      [1516244400, 5439, 5475, 5418, 5419, 90701, 4927393],
      [1516246200, 5423, 5460, 5418, 5440, 31436, 1709082],
      [1516253400, 5440, 5483, 5431, 5431, 46800, 2552622],
      [1516255200, 5431, 5463, 5420, 5428, 23700, 1286510],
      [1516257000, 5428, 5445, 5406, 5443, 26900, 1458987],
      [1516258800, 5444, 5445, 5407, 5438, 51900, 2821049],
      [1516327200, 5455, 5500, 5409, 5448, 117800, 6420305],
      [1516329000, 5448, 5540, 5438, 5536, 94327, 5174204],
      [1516330800, 5536, 5539, 5512, 5529, 44800, 2477482],
      [1516332600, 5529, 5531, 5500, 5523, 87200, 4814382],
      [1516339800, 5523, 5525, 5453, 5456, 42800, 2348390],
      [1516341600, 5456, 5484, 5413, 5424, 72200, 3939187],
      [1516343400, 5424, 5444, 5409, 5433, 45600, 2473077],
      [1516345200, 5433, 5439, 5402, 5414, 32400, 1756162],
      [1516586400, 5380, 5397, 5100, 5101, 176100, 9173088],
      [1516588200, 5128, 5149, 5080, 5087, 336745, 17169518],
      [1516590000, 5150, 5279, 5150, 5279, 69600, 3610952],
      [1516591800, 5279, 5382, 5250, 5369, 65227, 3456266],
      [1516599000, 5368, 5380, 5357, 5375, 23300, 1251686],
      [1516600800, 5375, 5413, 5375, 5391, 36000, 1941878],
      [1516602600, 5391, 5490, 5391, 5486, 118500, 6456734],
      [1516604400, 5486, 5490, 5416, 5436, 64500, 3513613],
      [1516672800, 0, 5438, 0, 5418, 126900, 6828939],
      [1516674600, 5415, 5451, 5366, 5366, 246300, 13295831],
      [1516676400, 5340, 5340, 5316, 5330, 93800, 5003390],
      [1516678200, 5327, 5327, 5269, 5277, 66600, 3525292],
      [1516685400, 5325, 5325, 5282, 5282, 38700, 2046593],
      [1516687200, 5285, 5316, 5259, 5310, 46300, 2449139],
      [1516689000, 5334, 5334, 5293, 5293, 54500, 2882561],
      [1516690800, 5280, 5290, 5268, 5278, 86844, 4578963],
      [1516759200, 5302, 5302, 5080, 5161, 182200, 9462228],
      [1516761000, 5161, 5219, 5120, 5172, 229425, 11879519],
      [1516762800, 5172, 5220, 5164, 5220, 184271, 9567033],
      [1516764600, 5193, 5323, 5189, 5298, 129085, 6745823],
      [1516771800, 5251, 5297, 5191, 5200, 234934, 12246687],
      [1516773600, 5200, 5230, 5193, 5229, 46254, 2409127],
      [1516775400, 5229, 5326, 5200, 5320, 158147, 8302615],
      [1516777200, 5320, 5348, 5293, 5311, 169528, 9022666],
      [1516845600, 5310, 5700, 5259, 5630, 424220, 23107487],
      [1516847400, 5615, 5650, 5532, 5540, 254252, 14184537],
      [1516849200, 5540, 5552, 5482, 5505, 146428, 8092397],
      [1516851000, 5500, 5505, 5450, 5455, 45872, 2512755],
      [1516858200, 5455, 5490, 5440, 5490, 61672, 3377384],
      [1516860000, 5489, 5495, 5454, 5456, 88556, 4856352],
      [1516861800, 5456, 5474, 5440, 5451, 59518, 3245301],
      [1516863600, 5451, 5489, 5436, 5457, 123600, 6744404],
      [1516932000, 5380, 5485, 5380, 5407, 117083, 6367345],
      [1516933800, 5407, 5493, 5407, 5480, 56400, 3076897],
      [1516935600, 5480, 5485, 5412, 5412, 71200, 3871108],
      [1516937400, 5412, 5423, 5370, 5374, 74614, 4028231],
      [1516944600, 5379, 5382, 5311, 5355, 103886, 5565205],
      [1516946400, 5355, 5440, 5342, 5386, 71700, 3849402],
      [1516948200, 5386, 5400, 5378, 5380, 38800, 2087802],
      [1516950000, 5380, 5399, 5372, 5372, 83060, 4468577],
      [1517191200, 5150, 5350, 5098, 5294, 367159, 19122680],
      [1517193000, 5294, 5294, 5161, 5170, 208000, 10830343],
      [1517194800, 5171, 5252, 5171, 5205, 51098, 2664269],
      [1517196600, 5205, 5249, 5180, 5194, 29900, 1553520],
      [1517203800, 5194, 5233, 5169, 5193, 58300, 3025350],
      [1517205600, 5193, 5218, 5172, 5180, 49173, 2546880],
      [1517207400, 5180, 5208, 5170, 5201, 74000, 3832563],
      [1517209200, 5201, 5204, 5170, 5182, 87600, 4538114],
      [1517277600, 5000, 5210, 5000, 5198, 77723, 3987221],
      [1517279400, 5198, 5198, 5068, 5086, 72200, 3698491],
      [1517281200, 5086, 5102, 5051, 5090, 52300, 2659540],
      [1517283000, 5090, 5100, 5064, 5080, 50500, 2565150],
      [1517290200, 5100, 5139, 5091, 5133, 5659, 289316],
      [1517292000, 5133, 5137, 5090, 5100, 19000, 971822],
      [1517293800, 5100, 5113, 5080, 5091, 39500, 2011458],
      [1517295600, 5090, 5182, 5086, 5179, 56500, 2909450],
      [1517364000, 5179, 5240, 5051, 5069, 88500, 4530094],
      [1517365800, 5069, 5087, 5000, 5027, 107503, 5409706],
      [1517367600, 5027, 5105, 5008, 5081, 74200, 3740841],
      [1517369400, 5091, 5091, 5051, 5060, 24000, 1214504],
      [1517376600, 5059, 5069, 5055, 5055, 27800, 1406850],
      [1517378400, 5055, 5059, 5020, 5040, 38500, 1940873],
      [1517380200, 5040, 5047, 5036, 5040, 44000, 2217608],
      [1517382000, 5040, 5182, 5038, 5166, 164269, 8413775],
      [1517450400, 5149, 5179, 5056, 5058, 98959, 5042851],
      [1517452200, 5055, 5066, 5030, 5030, 97200, 4908255],
      [1517454000, 5030, 5048, 5018, 5023, 57171, 2874998],
      [1517455800, 5023, 5078, 5008, 5078, 44500, 2238495],
      [1517463000, 5035, 5074, 5002, 5050, 54500, 2742735],
      [1517464800, 5050, 5150, 5050, 5081, 38000, 1941294],
      [1517466600, 5081, 5124, 5035, 5035, 53000, 2684993],
      [1517468400, 5035, 5068, 5008, 5008, 83500, 4197569],
      [1517536800, 5008, 5078, 4802, 4999, 99400, 4931863],
      [1517538600, 4999, 4999, 4911, 4997, 84082, 4163098],
      [1517540400, 4976, 4995, 4940, 4952, 14400, 715540],
      [1517542200, 4952, 4965, 4878, 4878, 56200, 2760591],
      [1517549400, 4875, 4897, 4852, 4890, 44700, 2172949],
      [1517551200, 4890, 4890, 4835, 4835, 42100, 2044369],
      [1517553000, 4830, 4928, 4811, 4881, 43100, 2092056],
      [1517554800, 4881, 4910, 4820, 4835, 107561, 5211985],
      [1517796000, 4894, 4894, 4600, 4632, 107800, 5057240],
      [1517797800, 4632, 4749, 4632, 4643, 112800, 5255722],
      [1517799600, 4635, 4700, 4635, 4642, 57100, 2654866],
      [1517801400, 4640, 4685, 4620, 4630, 72105, 3347131],
      [1517808600, 4647, 4685, 4620, 4670, 41789, 1942429],
      [1517810400, 4670, 4680, 4648, 4679, 48400, 2258588],
      [1517812200, 4679, 4687, 4615, 4670, 47800, 2226528],
      [1517814000, 4670, 4690, 4580, 4580, 99400, 4583078],
      [1517882400, 4500, 4500, 4252, 4390, 148982, 6532060],
      [1517884200, 4383, 4444, 4346, 4422, 51400, 2264128],
      [1517886000, 4422, 4440, 4387, 4429, 41000, 1807720],
      [1517887800, 4429, 4429, 4381, 4400, 15600, 684908],
      [1517895000, 4394, 4400, 4287, 4323, 51300, 2226383],
      [1517896800, 4310, 4327, 4281, 4325, 36300, 1561987],
      [1517898600, 4324, 4349, 4281, 4282, 47900, 2063459],
      [1517900400, 4282, 4292, 4168, 4168, 119200, 5034076],
      [1517968800, 4299, 4299, 4221, 4262, 98671, 4204122],
      [1517970600, 4247, 4278, 4245, 4254, 53800, 2290891],
      [1517972400, 4275, 4275, 4150, 4150, 85500, 3601188],
      [1517974200, 4150, 4211, 4052, 4211, 145325, 5999304],
      [1517981400, 4220, 4274, 4173, 4173, 34075, 1439465],
      [1517983200, 4199, 4260, 4181, 4260, 72925, 3085330],
      [1517985000, 4260, 4280, 4190, 4202, 84800, 3596233],
      [1517986800, 4203, 4203, 4178, 4201, 77500, 3249397],
      [1518055200, 4201, 4398, 4141, 4386, 118725, 5123527],
      [1518057000, 4386, 4400, 4335, 4339, 71067, 3110462],
      [1518058800, 4339, 4380, 4331, 4353, 49454, 2155787],
      [1518060600, 4353, 4368, 4340, 4365, 53738, 2342418],
      [1518067800, 4366, 4385, 4357, 4383, 37200, 1625589],
      [1518069600, 4383, 4390, 4360, 4387, 37900, 1659490],
      [1518071400, 4387, 4395, 4370, 4393, 54873, 2405373],
      [1518073200, 4380, 4451, 4372, 4414, 88828, 3915627],
      [1518141600, 4300, 4400, 4220, 4398, 95878, 4171249],
      [1518143400, 4410, 4594, 4400, 4547, 117745, 5302291],
      [1518145200, 4547, 4547, 4450, 4468, 62844, 2823041],
      [1518147000, 4468, 4541, 4468, 4522, 52700, 2385262],
      [1518154200, 4522, 4537, 4464, 4512, 41300, 1866701],
      [1518156000, 4472, 4512, 4468, 4470, 32200, 1445730],
      [1518157800, 4470, 4480, 4400, 4445, 40156, 1782717],
      [1518159600, 4445, 4455, 4400, 4437, 50328, 2231685],
      [1518400800, 4486, 4512, 4406, 4468, 88845, 3964128],
      [1518402600, 4468, 4491, 4451, 4482, 64400, 2875279],
      [1518404400, 4482, 4635, 4482, 4616, 113844, 5220171],
      [1518406200, 4615, 4750, 4610, 4707, 96000, 4493666],
      [1518413400, 4700, 4796, 4700, 4779, 103069, 4892830],
      [1518415200, 4779, 4850, 4721, 4752, 86900, 4174481],
      [1518417000, 4752, 4785, 4720, 4735, 42800, 2027782],
      [1518418800, 4735, 4744, 4687, 4705, 34854, 1639693],
      [1518487200, 4715, 4950, 4715, 4925, 229100, 11153690],
      [1518489000, 4930, 4930, 4830, 4880, 165498, 8094342],
      [1518490800, 4880, 4904, 4867, 4904, 40200, 1964544],
      [1518492600, 4907, 4949, 4888, 4932, 60100, 2956577],
      [1518499800, 4909, 4927, 4890, 4906, 27500, 1350318],
      [1518501600, 4906, 4910, 4889, 4899, 57500, 2818786],
      [1518503400, 4899, 4918, 4899, 4913, 78000, 3826027],
      [1518505200, 4916, 4948, 4899, 4940, 87600, 4311842],
      [1518573600, 4940, 4947, 4805, 4890, 66700, 3248571],
      [1518575400, 4890, 4900, 4860, 4900, 33400, 1626637],
      [1518577200, 4900, 4900, 4865, 4870, 12200, 594713],
      [1518579000, 4870, 4883, 4865, 4866, 20500, 998925],
      [1518586200, 4866, 4884, 4865, 4865, 17800, 866237],
      [1518588000, 4866, 4873, 4851, 4872, 32700, 1591196],
      [1518589800, 4872, 4873, 4831, 4840, 42300, 2055302],
      [1518591600, 4840, 4850, 4800, 4845, 80820, 3888868],
      [1519264800, 4888, 4908, 4746, 4811, 111097, 5315158],
      [1519266600, 4811, 4879, 4811, 4870, 52300, 2539744],
      [1519268400, 4870, 4872, 4845, 4867, 36800, 1785207],
      [1519270200, 4848, 4890, 4828, 4842, 57100, 2773975],
      [1519277400, 4843, 4843, 4780, 4780, 50800, 2452970],
      [1519279200, 4783, 4868, 4783, 4850, 34500, 1668344],
      [1519281000, 4850, 4860, 4828, 4842, 19800, 959196],
      [1519282800, 4855, 4884, 4829, 4883, 86500, 4201309],
      [1519351200, 4870, 4870, 4807, 4842, 53200, 2573914],
      [1519353000, 4842, 4843, 4810, 4816, 41400, 1999175],
      [1519354800, 4816, 4834, 4815, 4815, 22100, 1065240],
      [1519356600, 4815, 4816, 4780, 4800, 59400, 2846271],
      [1519363800, 4801, 4803, 4780, 4782, 20200, 966451],
      [1519365600, 4798, 4798, 4780, 4783, 19286, 922611],
      [1519367400, 4783, 4791, 4771, 4773, 42200, 2015567],
      [1519369200, 4773, 4799, 4772, 4799, 42473, 2033419],
      [1519610400, 4806, 4999, 4806, 4967, 78300, 3851218],
      [1519612200, 4947, 4979, 4947, 4968, 69800, 3469045],
      [1519614000, 4968, 4972, 4955, 4966, 28800, 1429430],
      [1519615800, 4966, 5110, 4966, 5094, 154500, 7777138],
      [1519623000, 5099, 5110, 5080, 5108, 52500, 2673674],
      [1519624800, 5100, 5119, 5092, 5100, 64921, 3314837],
      [1519626600, 5098, 5138, 5098, 5108, 36473, 1864328],
      [1519628400, 5108, 5109, 5086, 5108, 69827, 3560125],
      [1519696800, 5108, 5240, 5067, 5215, 138459, 7156796],
      [1519698600, 5215, 5420, 5215, 5300, 245900, 13130379],
      [1519700400, 5300, 5300, 5188, 5259, 173900, 9079705],
      [1519702200, 5259, 5335, 5259, 5265, 64000, 3380894],
      [1519709400, 5292, 5330, 5262, 5325, 67585, 3588049],
      [1519711200, 5325, 5325, 5298, 5317, 66100, 3506713],
      [1519713000, 5317, 5317, 5290, 5310, 72715, 3856853],
      [1519714800, 5310, 5325, 5300, 5318, 95798, 5084385],
      [1519783200, 5200, 5295, 5182, 5269, 69100, 3620993],
      [1519785000, 5269, 5326, 5267, 5326, 49912, 2637553],
      [1519786800, 5326, 5326, 5280, 5288, 17500, 926637],
      [1519788600, 5288, 5315, 5212, 5226, 73900, 3885831],
      [1519795800, 5250, 5251, 5215, 5228, 17000, 888809],
      [1519797600, 5228, 5290, 5222, 5290, 56359, 2966580],
      [1519799400, 5298, 5298, 5290, 5291, 20600, 1089950],
      [1519801200, 5291, 5313, 5290, 5300, 37500, 1986546],
      [1519869600, 5352, 5387, 5250, 5379, 62250, 3317009],
      [1519871400, 5380, 5448, 5350, 5350, 66500, 3589763],
      [1519873200, 5346, 5367, 5295, 5295, 78200, 4175193],
      [1519875000, 5295, 5357, 5295, 5346, 32300, 1714495],
      [1519882200, 5346, 5346, 5319, 5323, 12800, 682117],
      [1519884000, 5323, 5369, 5323, 5365, 30600, 1638487],
      [1519885800, 5365, 5365, 5325, 5325, 15885, 848579],
      [1519887600, 5325, 5388, 5325, 5388, 52200, 2789547],
      [1519956000, 0, 5367, 0, 5360, 58300, 3107774],
      [1519957800, 5360, 5363, 5330, 5363, 42300, 2264094],
      [1519959600, 5363, 5365, 5306, 5349, 40000, 2132466],
      [1519961400, 5350, 5350, 5317, 5335, 43300, 2311210],
      [1519968600, 5335, 5335, 5310, 5313, 22100, 1174776],
      [1519970400, 5313, 5325, 5313, 5322, 14700, 781560],
      [1519972200, 5322, 5327, 5313, 5314, 13900, 739162],
      [1519974000, 5315, 5400, 5315, 5340, 50500, 2704256],
      [1520215200, 5399, 5417, 5340, 5364, 49200, 2644816],
      [1520217000, 5364, 5388, 5344, 5374, 16129, 865419],
      [1520218800, 5374, 5387, 5367, 5379, 15371, 825592],
      [1520220600, 5379, 5379, 5347, 5352, 27373, 1470677],
      [1520227800, 5378, 5381, 5331, 5360, 44727, 2394493],
      [1520229600, 5360, 5360, 5270, 5300, 40401, 2145204],
      [1520231400, 5300, 5412, 5300, 5381, 58989, 3171841],
      [1520233200, 5382, 5438, 5382, 5433, 110100, 5960856],
      [1520301600, 5475, 5475, 5350, 5363, 50892, 2744038],
      [1520303400, 5363, 5430, 5363, 5390, 76500, 4132830],
      [1520305200, 5396, 5474, 5390, 5470, 76500, 4165101],
      [1520307000, 5470, 5499, 5451, 5496, 26200, 1435241],
      [1520314200, 5499, 5499, 5450, 5475, 25640, 1401544],
      [1520316000, 5475, 5485, 5430, 5433, 63831, 3481442],
      [1520317800, 5433, 5435, 5380, 5380, 73669, 3980075],
      [1520319600, 5375, 5380, 5362, 5380, 90268, 4846265],
      [1520388000, 5435, 5435, 5357, 5369, 56600, 3045341],
      [1520389800, 5365, 5379, 5332, 5334, 33413, 1787115],
      [1520391600, 5334, 5346, 5300, 5338, 54300, 2890279],
      [1520393400, 5338, 5339, 5320, 5330, 25900, 1379966],
      [1520400600, 5330, 5339, 5288, 5288, 44900, 2382100],
      [1520402400, 5300, 5300, 5272, 5286, 55200, 2918057],
      [1520404200, 5286, 5300, 5253, 5271, 66700, 3519245],
      [1520406000, 5271, 5371, 5250, 5365, 105800, 5618015],
      [1520474400, 0, 5355, 0, 5301, 66500, 3531165],
      [1520476200, 5301, 5331, 5290, 5301, 45384, 2407941],
      [1520478000, 5310, 5328, 5290, 5305, 33816, 1793159],
      [1520479800, 5305, 5318, 5298, 5310, 71800, 3811407],
      [1520487000, 5310, 5338, 5310, 5328, 26200, 1396437],
      [1520488800, 5328, 5337, 5326, 5337, 33500, 1785502],
      [1520490600, 5336, 5364, 5335, 5363, 36800, 1967051],
      [1520492400, 5365, 5420, 5365, 5416, 115500, 6243764],
      [1520560800, 5958, 5958, 5958, 5958, 2404049, 143233239],
      [1520562600, 5958, 5958, 5958, 5958, 26600, 1584828],
      [1520564400, 5958, 5958, 5958, 5958, 8800, 524304],
      [1520566200, 5958, 5958, 5958, 5958, 29400, 1751652],
      [1520573400, 5958, 5958, 5958, 5958, 189418, 11285524],
      [1520575200, 5958, 5958, 5958, 5958, 1900, 113202],
      [1520577000, 5958, 5958, 5958, 5958, 8023, 478011],
      [1520578800, 5958, 5958, 5958, 5958, 2400, 142992],
      [1520820000, 5958, 6420, 5958, 6371, 2968659, 183347554],
      [1520821800, 6371, 6554, 6368, 6479, 820269, 53342961],
      [1520823600, 6479, 6489, 6369, 6369, 365033, 23362966],
      [1520825400, 6369, 6390, 6300, 6325, 335958, 21314191],
      [1520832600, 6330, 6400, 6320, 6375, 116712, 7441133],
      [1520834400, 6378, 6379, 6308, 6344, 186347, 11792856],
      [1520836200, 6345, 6420, 6340, 6370, 201113, 12850535],
      [1520838000, 6373, 6500, 6369, 6450, 252683, 16243004],
      [1520906400, 6300, 6379, 6207, 6220, 1004472, 63063402],
      [1520908200, 6221, 6310, 6220, 6288, 220215, 13793227],
      [1520910000, 6288, 6300, 6221, 6256, 212169, 13279059],
      [1520911800, 6256, 6319, 6231, 6317, 158039, 9907680],
      [1520919000, 6316, 6400, 6300, 6392, 274054, 17424141],
      [1520920800, 6392, 6460, 6378, 6380, 284746, 18260363],
      [1520922600, 6380, 6380, 6316, 6365, 164000, 10414515],
      [1520924400, 6365, 6383, 6318, 6355, 245002, 15567090],
      [1520992800, 6367, 6769, 6351, 6701, 1188752, 78097827],
      [1520994600, 6711, 6730, 6620, 6650, 359843, 23972541],
      [1520996400, 6654, 6675, 6503, 6508, 208311, 13758832],
      [1520998200, 6511, 6548, 6501, 6548, 145970, 9525973],
      [1521005400, 6546, 6572, 6500, 6528, 104900, 6846920],
      [1521007200, 6530, 6558, 6510, 6510, 137300, 8967391],
      [1521009000, 6510, 6510, 6380, 6383, 238513, 15338741],
      [1521010800, 6398, 6402, 6229, 6302, 430562, 27156286],
      [1521079200, 6225, 6328, 5981, 6168, 778460, 47626646],
      [1521081000, 6188, 6297, 6174, 6286, 221600, 13796043],
      [1521082800, 6280, 6280, 6185, 6263, 95800, 5964117],
      [1521084600, 6262, 6262, 6061, 6086, 178000, 10949552],
      [1521091800, 6077, 6077, 5933, 6040, 279700, 16806512],
      [1521093600, 6040, 6100, 6022, 6070, 93698, 5685107],
      [1521095400, 6070, 6225, 6070, 6165, 120600, 7429759],
      [1521097200, 6160, 6270, 6131, 6258, 201866, 12566796],
      [1521165600, 6318, 6388, 6260, 6260, 416900, 26373711],
      [1521167400, 6260, 6278, 6174, 6250, 205400, 12779908],
      [1521169200, 6250, 6274, 6218, 6241, 75600, 4720095],
      [1521171000, 6250, 6279, 6208, 6224, 69100, 4313855],
      [1521178200, 6224, 6256, 6203, 6203, 74900, 4660495],
      [1521180000, 6203, 6264, 6200, 6211, 78700, 4904645],
      [1521181800, 6211, 6229, 6141, 6150, 192100, 11856512],
      [1521183600, 6150, 6164, 6002, 6111, 302833, 18503872],
      [1521424800, 6098, 6241, 6050, 6232, 285533, 17614757],
      [1521426600, 6233, 6247, 6166, 6213, 198000, 12293935],
      [1521428400, 6203, 6216, 6172, 6175, 117700, 7288699],
      [1521430200, 6175, 6213, 6170, 6213, 86200, 5329127],
      [1521437400, 6213, 6219, 6182, 6188, 99400, 6166568],
      [1521439200, 6188, 6205, 6147, 6161, 141500, 8738352],
      [1521441000, 6161, 6175, 6142, 6151, 158013, 9729485],
      [1521442800, 6151, 6151, 6085, 6130, 184971, 11316229],
      [1521511200, 6006, 6049, 5960, 6038, 234800, 14102335],
      [1521513000, 6038, 6045, 5963, 5980, 179600, 10766902],
      [1521514800, 5980, 5996, 5810, 5856, 316717, 18661301],
      [1521516600, 5850, 5890, 5838, 5870, 152500, 8939886],
      [1521523800, 5870, 5935, 5860, 5920, 99492, 5858003],
      [1521525600, 5935, 5948, 5888, 5930, 113900, 6744405],
      [1521527400, 5939, 5979, 5920, 5952, 100300, 5970212],
      [1521529200, 5952, 5977, 5942, 5963, 160800, 9581459],
      [1521597600, 5965, 6033, 5945, 5989, 271900, 16291491],
      [1521599400, 5989, 6120, 5969, 6120, 261687, 15760558],
      [1521601200, 6124, 6135, 6069, 6069, 144805, 8816841],
      [1521603000, 6069, 6070, 6013, 6043, 78700, 4752884],
      [1521610200, 6030, 6068, 6001, 6010, 58800, 3543158],
      [1521612000, 6005, 6029, 5972, 5973, 123200, 7392330],
      [1521613800, 5978, 5988, 5925, 5952, 152400, 9075655],
      [1521615600, 5951, 5951, 5836, 5860, 233161, 13711636],
      [1521684000, 5829, 5999, 5806, 5999, 208559, 12334686],
      [1521685800, 5996, 6032, 5956, 5970, 186300, 11157760],
      [1521687600, 5970, 5980, 5871, 5900, 72687, 4300058],
      [1521689400, 5900, 5942, 5847, 5942, 162600, 9570215],
      [1521696600, 5904, 6000, 5889, 5970, 176100, 10488702],
      [1521698400, 5970, 5988, 5949, 5950, 58500, 3488132],
      [1521700200, 5950, 5950, 5895, 5895, 77300, 4567432],
      [1521702000, 5895, 5921, 5889, 5921, 103600, 6120515],
      [1522029600, 5155, 5250, 5108, 5208, 446400, 23112385],
      [1522031400, 5219, 5330, 5201, 5330, 171300, 8988167],
      [1522033200, 5330, 5368, 5280, 5281, 112500, 5974538],
      [1522035000, 5281, 5305, 5241, 5280, 89900, 4745402],
      [1522042200, 5280, 5300, 5241, 5295, 56300, 2962435],
      [1522044000, 5295, 5295, 5240, 5260, 99500, 5230921],
      [1522045800, 5277, 5430, 5250, 5400, 144600, 7745011],
      [1522047600, 5389, 5490, 5372, 5467, 236214, 12873140],
      [1522116000, 5560, 5740, 5560, 5700, 482514, 27239353],
      [1522117800, 5700, 5845, 5698, 5770, 231400, 13359876],
      [1522119600, 5770, 5795, 5734, 5739, 134500, 7755333],
      [1522121400, 5739, 5818, 5739, 5789, 185668, 10753954],
      [1522128600, 5820, 5880, 5820, 5860, 148543, 8690737],
      [1522130400, 5860, 5947, 5820, 5840, 271234, 15965223],
      [1522132200, 5840, 5902, 5780, 5810, 192793, 11244527],
      [1522134000, 5810, 5908, 5805, 5889, 214600, 12594291],
      [1522202400, 5785, 6025, 5730, 5960, 400700, 23667497],
      [1522204200, 5960, 5977, 5834, 5869, 135700, 8012745],
      [1522206000, 5869, 5902, 5853, 5887, 54900, 3231316],
      [1522207800, 5887, 6006, 5887, 5939, 148500, 8869310],
      [1522215000, 5939, 6037, 5921, 6011, 137459, 8223041],
      [1522216800, 6011, 6079, 5963, 6049, 252600, 15206663],
      [1522218600, 6049, 6057, 6003, 6020, 78193, 4709259],
      [1522220400, 6014, 6020, 5965, 5980, 147976, 8873582],
      [1522288800, 6150, 6190, 6060, 6151, 519400, 31905640],
      [1522290600, 6151, 6151, 6068, 6087, 103612, 6317175],
      [1522292400, 6085, 6098, 5964, 5996, 159188, 9597761],
      [1522294200, 5999, 6042, 5971, 5971, 96200, 5774609],
      [1522301400, 5963, 6001, 5920, 5947, 85200, 5079879],
      [1522303200, 5947, 6086, 5932, 6030, 89600, 5390650],
      [1522305000, 6036, 6063, 6000, 6006, 93800, 5651671],
      [1522306800, 6011, 6038, 6000, 6025, 148755, 8949763],
      [1522647000, 6474, 6700, 6401, 6566, 1599649, 104613419],
      [1522648800, 6566, 6596, 6518, 6551, 127700, 8370891],
      [1522650600, 6555, 6596, 6525, 6591, 212519, 13923453],
      [1522652400, 6593, 6593, 6455, 6506, 288200, 18722956],
      [1522720800, 6337, 6364, 6223, 6305, 450500, 28372310],
      [1522722600, 6320, 6393, 6282, 6350, 228218, 14463697],
      [1522724400, 6339, 6377, 6302, 6312, 269976, 17091681],
      [1522726200, 6312, 6358, 6312, 6321, 73167, 4630173],
      [1522733400, 6321, 6323, 6260, 6275, 118400, 7455336],
      [1522735200, 6276, 6377, 6276, 6333, 67700, 4294152],
      [1522737000, 6333, 6373, 6310, 6373, 104392, 6628153],
      [1522738800, 6373, 6425, 6361, 6425, 181201, 11589959],
      [1522807200, 6425, 6425, 6340, 6347, 195800, 12481108],
      [1522809000, 6348, 6360, 6200, 6254, 304200, 19109969],
      [1522810800, 6254, 6298, 6244, 6298, 163000, 10214644],
      [1522812600, 6298, 6360, 6295, 6302, 105400, 6666506],
      [1522819800, 6300, 6350, 6253, 6314, 123500, 7769831],
      [1522821600, 6319, 6339, 6230, 6230, 150100, 9410017],
      [1522823400, 6230, 6270, 6183, 6260, 117264, 7296020],
      [1522825200, 6260, 6260, 6133, 6170, 227200, 14064000],
      [1523239200, 6479, 6595, 6202, 6400, 1282089, 82985349],
      [1523241000, 6400, 6453, 6390, 6445, 336247, 21609016],
      [1523242800, 6445, 6787, 6436, 6787, 1104677, 74103807],
      [1523244600, 6787, 6787, 6680, 6761, 531711, 35952019],
      [1523251800, 6750, 6787, 6750, 6787, 401198, 27223756],
      [1523253600, 6787, 6787, 6787, 6787, 21900, 1486353],
      [1523255400, 6787, 6787, 6787, 6787, 13000, 882310],
      [1523257200, 6787, 6787, 6787, 6787, 35900, 2436533],
      [1523325600, 6800, 7133, 6788, 6890, 1868307, 130206333],
      [1523327400, 6900, 6939, 6752, 6897, 453100, 31077359],
      [1523329200, 6897, 6897, 6757, 6850, 236100, 16102454],
      [1523331000, 6850, 6850, 6504, 6531, 384824, 25690089],
      [1523338200, 6500, 6614, 6477, 6572, 249184, 16375482],
      [1523340000, 6572, 6648, 6567, 6647, 113600, 7516016],
      [1523341800, 6635, 6650, 6575, 6610, 138500, 9155558],
      [1523343600, 6610, 6784, 6586, 6748, 424141, 28333993],
      [1523412000, 6795, 6988, 6600, 6620, 1019487, 68738377],
      [1523413800, 6630, 6920, 6630, 6773, 536346, 36519588],
      [1523415600, 6771, 6789, 6707, 6730, 195245, 13157760],
      [1523417400, 6730, 6749, 6701, 6718, 164000, 11012317],
      [1523424600, 6732, 7000, 6720, 6907, 568964, 39321492],
      [1523426400, 6909, 7075, 6900, 6938, 447294, 31280005],
      [1523428200, 6937, 7035, 6866, 7035, 304100, 21116373],
      [1523430000, 7022, 7099, 6918, 6993, 733600, 51354969],
      [1523498400, 3298, 3399, 3221, 3248, 2071500, 68411521],
      [1523500200, 3256, 3330, 3181, 3310, 1301496, 42300000],
      [1523502000, 3300, 3320, 3265, 3320, 355532, 11716742],
      [1523503800, 3318, 3319, 3250, 3256, 367500, 12078252],
      [1523511000, 3255, 3265, 3180, 3235, 600000, 19312261],
      [1523512800, 3234, 3240, 3138, 3139, 1435126, 45426211],
      [1523514600, 3160, 3186, 3138, 3138, 1059264, 33280277],
      [1523516400, 3140, 3176, 3138, 3138, 597064, 18752164],
      [1523584800, 3180, 3180, 3103, 3130, 1268700, 39782384],
      [1523586600, 3130, 3139, 3068, 3081, 981524, 30374958],
      [1523588400, 3087, 3090, 3058, 3064, 528100, 16221047],
      [1523590200, 3064, 3064, 3011, 3018, 1017190, 30820004],
      [1523597400, 3016, 3037, 3012, 3022, 229000, 6921833],
      [1523599200, 3020, 3058, 3017, 3035, 293640, 8919136],
      [1523601000, 3034, 3034, 2924, 2952, 997408, 29686260],
      [1523602800, 2951, 3077, 2949, 3070, 685804, 20749871]
    ],
    'M60': [
      [1491535800, 6745, 6790, 6705, 6778, 22354, 1510787],
      [1491544800, 6780, 6781, 6690, 6713, 69900, 4714769],
      [1491548400, 6688, 6696, 6588, 6688, 148900, 9913388],
      [1491791400, 6785, 6785, 6572, 6599, 147488, 9787389],
      [1491795000, 6520, 6520, 6398, 6459, 567209, 36667456],
      [1491804000, 6425, 6460, 6398, 6445, 107489, 6941728],
      [1491807600, 6390, 6390, 6284, 6284, 248700, 15800324],
      [1491877800, 6275, 6409, 6228, 6368, 48700, 3081961],
      [1491881400, 6400, 6441, 6400, 6438, 407652, 26142722],
      [1491890400, 6430, 6438, 6382, 6430, 24800, 1592201],
      [1491894000, 6500, 6500, 6452, 6452, 56522, 3660099],
      [1491964200, 6455, 6495, 6385, 6437, 119700, 7754072],
      [1491967800, 6461, 6462, 6360, 6392, 48100, 3098442],
      [1491976800, 6393, 6393, 6331, 6341, 101000, 6431901],
      [1491980400, 6350, 6378, 6307, 6309, 193141, 12237610],
      [1492050600, 6250, 6350, 6250, 6340, 77900, 4926684],
      [1492054200, 6329, 6368, 6310, 6360, 116416, 7386271],
      [1492063200, 6350, 6363, 6330, 6330, 32100, 2040665],
      [1492066800, 6285, 6285, 6230, 6230, 132364, 8312569],
      [1492137000, 6257, 6348, 6140, 6140, 129917, 8009077],
      [1492140600, 6140, 6235, 6140, 6235, 3700, 230506],
      [1492149600, 6224, 6238, 6190, 6190, 22400, 1390264],
      [1492153200, 6210, 6210, 6140, 6140, 2200, 136588],
      [1492396200, 6000, 6098, 5710, 5831, 127475, 7525298],
      [1492399800, 5833, 5833, 5710, 5718, 2600, 150948],
      [1492408800, 5693, 5701, 5660, 5683, 102792, 5853428],
      [1492412400, 5683, 5735, 5682, 5735, 451436, 25751834],
      [1492482600, 5738, 5800, 5672, 5672, 52700, 3037076],
      [1492486200, 5672, 5672, 5545, 5560, 73300, 4074477],
      [1492495200, 5570, 5570, 5530, 5550, 57100, 3176099],
      [1492498800, 5550, 5550, 5535, 5535, 2000, 110700],
      [1492569000, 5500, 5550, 5457, 5476, 16000, 876978],
      [1492572600, 5476, 5539, 5476, 5535, 16400, 907316],
      [1492581600, 5559, 5565, 5516, 5547, 37700, 2089474],
      [1492585200, 5547, 5671, 5547, 5671, 43400, 2459625],
      [1492655400, 5639, 5710, 5601, 5710, 41400, 2344270],
      [1492659000, 5641, 5641, 5627, 5638, 225147, 12727836],
      [1492668000, 5640, 5640, 5551, 5573, 54960, 3084817],
      [1492671600, 5536, 5620, 5536, 5616, 48400, 2698547],
      [1492741800, 5650, 5746, 5650, 5689, 112954, 6437259],
      [1492745400, 5623, 5657, 5623, 5648, 68966, 3903026],
      [1492754400, 5648, 5654, 5610, 5613, 34160, 1922149],
      [1492758000, 5614, 5614, 5580, 5596, 56284, 3141974],
      [1493001000, 5650, 5640, 5451, 5533, 14800, 821151],
      [1493004600, 5491, 5510, 5481, 5481, 25100, 1380581],
      [1493013600, 5459, 5510, 5450, 5480, 5900, 322585],
      [1493017200, 5487, 5575, 5487, 5539, 36200, 2011383],
      [1493087400, 5644, 5740, 5548, 5720, 67200, 3797928],
      [1493091000, 5767, 5767, 5735, 5735, 4300, 247009],
      [1493100000, 5749, 5754, 5722, 5726, 22018, 1264575],
      [1493103600, 5726, 5735, 5684, 5720, 19870, 1136335],
      [1493173800, 5676, 5754, 5655, 5754, 34100, 1949227],
      [1493177400, 5754, 5765, 5750, 5762, 11800, 679707],
      [1493186400, 5765, 5775, 5765, 5775, 8145, 470113],
      [1493190000, 5719, 5719, 5660, 5660, 99400, 5652862],
      [1493260200, 5758, 6066, 5758, 6060, 234726, 13795508],
      [1493263800, 6060, 6231, 6060, 6231, 48800, 3038524],
      [1493272800, 6270, 6270, 6270, 6270, 566949, 35538823],
      [1493276400, 6270, 6270, 6270, 6270, 0, 0],
      [1493346600, 6301, 6680, 6301, 6667, 661360, 43404641],
      [1493350200, 6667, 6736, 6618, 6618, 13500, 902361],
      [1493359200, 6640, 6640, 6574, 6574, 50680, 3352696],
      [1493362800, 6574, 6574, 6472, 6475, 3300, 215419],
      [1493708400, 6610, 6692, 6580, 6665, 58000, 3841856],
      [1493778600, 6649, 6649, 6541, 6569, 160400, 10596706],
      [1493782200, 6569, 6569, 6481, 6530, 81752, 5314203],
      [1493791200, 6480, 6538, 6473, 6515, 51216, 3333377],
      [1493794800, 6563, 6620, 6548, 6575, 230154, 15144322],
      [1493865000, 6546, 6789, 6518, 6681, 265732, 17822600],
      [1493868600, 6681, 6748, 6670, 6693, 66900, 4497258],
      [1493877600, 6700, 6719, 6658, 6671, 15400, 1028239],
      [1493881200, 6614, 6618, 6535, 6535, 53458, 3504048],
      [1493951400, 6427, 6602, 6381, 6579, 94200, 6077514],
      [1493955000, 6579, 6695, 6579, 6680, 59800, 3996103],
      [1493964000, 6670, 6692, 6631, 6649, 14700, 981137],
      [1493967600, 6649, 6689, 6574, 6574, 53390, 3548372],
      [1494210600, 6501, 7087, 6501, 6840, 118375, 8123106],
      [1494214200, 6820, 6835, 6790, 6830, 45400, 3101701],
      [1494223200, 6870, 6889, 6781, 6830, 117583, 8032008],
      [1494226800, 6843, 6852, 6775, 6775, 54600, 3726582],
      [1494297000, 6800, 6800, 6689, 6720, 56330, 3807251],
      [1494300600, 6790, 7020, 6789, 7020, 135499, 9261420],
      [1494309600, 7045, 7138, 7030, 7129, 85900, 6066583],
      [1494313200, 7129, 7139, 7072, 7139, 170930, 12122985],
      [1494383400, 7220, 7468, 7178, 7350, 216628, 15900065],
      [1494387000, 7350, 7468, 7350, 7425, 86305, 6416001],
      [1494396000, 7425, 7425, 7250, 7261, 16500, 1219698],
      [1494399600, 7261, 7261, 7020, 7020, 26500, 1886523],
      [1494469800, 7100, 7100, 6820, 6978, 171519, 12023320],
      [1494473400, 6978, 7101, 6978, 7080, 12300, 872309],
      [1494482400, 7043, 7043, 6912, 6950, 19300, 1352605],
      [1494486000, 6950, 7065, 6950, 7057, 13240, 933666],
      [1494556200, 7080, 7149, 6915, 6920, 250212, 17460839],
      [1494559800, 6915, 6990, 6891, 6990, 106913, 7441214],
      [1494568800, 6950, 6989, 6903, 6971, 134900, 9365678],
      [1494572400, 6945, 6945, 6893, 6893, 315600, 21842531],
      [1494815400, 7000, 7109, 6950, 7090, 573900, 40750997],
      [1494819000, 7250, 7252, 7250, 7252, 445440, 32153622],
      [1494828000, 7254, 7255, 7149, 7255, 162321, 11722487],
      [1494831600, 7200, 7204, 7200, 7204, 126688, 9122953],
      [1494988200, 7461, 7950, 7380, 7711, 232506, 18133881],
      [1494991800, 7711, 7720, 7700, 7720, 43200, 3330903],
      [1495000800, 7676, 7676, 7556, 7565, 167931, 12786483],
      [1495004400, 7572, 7572, 7523, 7533, 106500, 8054812],
      [1495074600, 7468, 7761, 7400, 7760, 56800, 4275255],
      [1495078200, 7590, 7637, 7577, 7577, 137402, 10504500],
      [1495087200, 7484, 7484, 7370, 7370, 12800, 950241],
      [1495090800, 7390, 7390, 7267, 7268, 71300, 5222580],
      [1495161000, 7388, 7388, 7086, 7086, 243138, 17335169],
      [1495164600, 7086, 7140, 7086, 7100, 6300, 447910],
      [1495173600, 7045, 7058, 7045, 7056, 18102, 1278905],
      [1495420200, 6990, 7000, 6855, 6855, 255474, 17747177],
      [1495423800, 6770, 6800, 6766, 6766, 17800, 1205498],
      [1495432800, 6767, 6767, 6625, 6625, 76874, 5135286],
      [1495436400, 6636, 6700, 6617, 6670, 156894, 10438963],
      [1495506600, 6680, 6777, 6670, 6752, 83848, 5638690],
      [1495510200, 6745, 6745, 6550, 6550, 64077, 4252281],
      [1495519200, 6545, 6638, 6350, 6636, 332759, 21509702],
      [1495522800, 6599, 6630, 6459, 6459, 48600, 3195544],
      [1495593000, 6400, 6745, 6400, 6626, 224780, 14913083],
      [1495596600, 6626, 6676, 6626, 6640, 19266, 1279360],
      [1495605600, 6640, 6640, 6439, 6439, 35866, 2352349],
      [1495609200, 6351, 6374, 6247, 6374, 455779, 28959784],
      [1495679400, 6456, 6566, 6300, 6300, 87406, 5685376],
      [1495683000, 6273, 6273, 6194, 6243, 158630, 9877386],
      [1495692000, 6250, 6381, 6211, 6370, 151049, 9513807],
      [1495695600, 6362, 6390, 6362, 6377, 88700, 5651864],
      [1495765800, 6357, 6428, 6318, 6388, 82345, 5255887],
      [1495769400, 6375, 6375, 6200, 6202, 62833, 3909696],
      [1495778400, 6220, 6330, 6220, 6330, 70534, 4426917],
      [1495782000, 6310, 6319, 6200, 6205, 168350, 10486356],
      [1496197800, 6339, 6525, 6339, 6489, 165799, 10672236],
      [1496201400, 6440, 6502, 6417, 6502, 62165, 4015873],
      [1496210400, 6501, 6510, 6480, 6501, 24796, 1608839],
      [1496214000, 6486, 6486, 6421, 6447, 27400, 1766401],
      [1496284200, 6300, 6490, 6201, 6395, 81923, 5228517],
      [1496287800, 6395, 6395, 6220, 6250, 20200, 1262622],
      [1496296800, 6250, 6250, 6050, 6068, 70674, 4313717],
      [1496300400, 6056, 6091, 6056, 6070, 46057, 2792848],
      [1496370600, 6043, 6135, 5870, 6126, 108100, 6480388],
      [1496374200, 6129, 6190, 6123, 6138, 148499, 9129072],
      [1496383200, 6139, 6192, 6124, 6192, 73600, 4535720],
      [1496386800, 6190, 6228, 6184, 6184, 81200, 5055936],
      [1496629800, 6201, 6738, 6201, 6647, 232205, 15171370],
      [1496633400, 6605, 6606, 6542, 6551, 59800, 3938711],
      [1496642400, 6538, 6575, 6538, 6553, 47600, 3117242],
      [1496646000, 6553, 6610, 6506, 6610, 206252, 13518243],
      [1496716200, 6601, 6640, 6452, 6640, 96890, 6331163],
      [1496719800, 6628, 6633, 6557, 6579, 27577, 1822819],
      [1496728800, 6600, 6600, 6533, 6551, 5800, 380920],
      [1496732400, 6551, 6598, 6537, 6598, 62800, 4130121],
      [1496802600, 6605, 6739, 6525, 6739, 36100, 2393697],
      [1496806200, 6767, 6775, 6736, 6775, 24600, 1660851],
      [1496815200, 6745, 6850, 6744, 6823, 96800, 6577324],
      [1496818800, 6822, 6822, 6735, 6735, 52600, 3552604],
      [1496889000, 6740, 6770, 6701, 6738, 37200, 2504035],
      [1496892600, 6739, 6739, 6600, 6605, 42800, 2862928],
      [1496901600, 6618, 6632, 6590, 6602, 47200, 3119430],
      [1496905200, 6552, 6655, 6511, 6655, 99400, 6542726],
      [1496975400, 6623, 6655, 6490, 6620, 41500, 2733611],
      [1496979000, 6620, 6885, 6610, 6845, 88100, 5932709],
      [1496988000, 6827, 6827, 6700, 6701, 31700, 2153462],
      [1496991600, 6701, 6821, 6701, 6820, 34500, 2340428],
      [1497234600, 6776, 6776, 6640, 6650, 91775, 6124670],
      [1497238200, 6642, 6660, 6560, 6569, 15186, 1003373],
      [1497247200, 6569, 6625, 6524, 6602, 46920, 3074727],
      [1497250800, 6600, 6601, 6541, 6591, 146687, 9665683],
      [1497321000, 6595, 6634, 6460, 6590, 94037, 6164812],
      [1497324600, 6629, 6720, 6629, 6720, 162735, 10844559],
      [1497333600, 6728, 6728, 6660, 6695, 48600, 3259408],
      [1497337200, 6730, 6730, 6660, 6660, 105244, 7049636],
      [1497407400, 6665, 6700, 6514, 6518, 31600, 2103389],
      [1497411000, 6518, 6625, 6518, 6618, 38900, 2569446],
      [1497420000, 6618, 6618, 6538, 6562, 55735, 3661774],
      [1497423600, 6540, 6588, 6540, 6543, 45600, 2988864],
      [1497493800, 6490, 6618, 6489, 6615, 75211, 4927667],
      [1497497400, 6640, 6730, 6640, 6688, 177319, 11869535],
      [1497506400, 6718, 6779, 6699, 6738, 96146, 6481909],
      [1497510000, 6738, 6739, 6700, 6700, 65068, 4377157],
      [1497580200, 6720, 6745, 6628, 6645, 82817, 5528950],
      [1497583800, 6645, 6678, 6644, 6663, 16300, 1084116],
      [1497592800, 6663, 6663, 6601, 6639, 47900, 3172794],
      [1497596400, 6638, 6640, 6626, 6633, 25781, 1710374],
      [1497839400, 6700, 6713, 6661, 6675, 20400, 1363332],
      [1497929400, 7010, 7010, 6938, 6968, 22819, 1591054],
      [1497938400, 6900, 6959, 6886, 6887, 4900, 339081],
      [1497942000, 6884, 6909, 6864, 6864, 5500, 378603],
      [1498012200, 7000, 7000, 6810, 6867, 72700, 5039258],
      [1498015800, 6822, 6822, 6761, 6785, 10900, 740035],
      [1498024800, 6783, 6789, 6770, 6770, 23380, 1585303],
      [1498028400, 6770, 6841, 6770, 6820, 25400, 1735324],
      [1498098600, 6858, 6858, 6760, 6760, 33700, 2289124],
      [1498102200, 6769, 6770, 6733, 6735, 12700, 856979],
      [1498111200, 6768, 6768, 6722, 6723, 48400, 3256926],
      [1498114800, 6723, 6725, 6536, 6540, 63114, 4183584],
      [1498185000, 6539, 6561, 6511, 6536, 27227, 1780592],
      [1498188600, 6548, 6587, 6500, 6500, 60401, 3956336],
      [1498197600, 6400, 6428, 6330, 6340, 110200, 7055415],
      [1498201200, 6396, 6518, 6390, 6518, 53418, 3439875],
      [1498444200, 6539, 6711, 6518, 6700, 117700, 7853479],
      [1498447800, 6700, 6745, 6700, 6745, 33619, 2261958],
      [1498456800, 6750, 6758, 6712, 6740, 66203, 4459143],
      [1498460400, 6730, 6785, 6718, 6769, 96714, 6538292],
      [1498530600, 6780, 6900, 6736, 6900, 163012, 11160674],
      [1498534200, 6892, 6911, 6885, 6889, 53353, 3686026],
      [1498543200, 6900, 6914, 6861, 6905, 47800, 3289091],
      [1498546800, 6890, 6915, 6856, 6864, 103165, 7104597],
      [1498617000, 6950, 6930, 6800, 6853, 91700, 6315821],
      [1498620600, 6900, 6902, 6827, 6868, 50700, 3475517],
      [1498629600, 6893, 6900, 6842, 6881, 21400, 1473932],
      [1498633200, 6881, 6895, 6853, 6895, 81400, 5600354],
      [1498703400, 6929, 7027, 6879, 6997, 69249, 4827490],
      [1498707000, 6997, 7097, 6997, 7097, 20300, 1430187],
      [1498716000, 7117, 7118, 7028, 7051, 81080, 5735754],
      [1498719600, 7056, 7071, 7040, 7071, 11600, 817451],
      [1498789800, 7000, 7059, 6905, 6910, 51934, 3632403],
      [1498793400, 6920, 6930, 6891, 6892, 19400, 1342335],
      [1498802400, 6900, 6970, 6900, 6970, 112089, 7784432],
      [1498806000, 6941, 7250, 6941, 7230, 154666, 10944383],
      [1499049000, 7260, 7269, 7128, 7170, 66400, 4779237],
      [1499052600, 7170, 7208, 7170, 7196, 300, 21576],
      [1499061600, 7200, 7235, 7196, 7200, 6900, 496785],
      [1499065200, 7197, 7200, 7153, 7155, 7034, 505075],
      [1499135400, 7169, 7255, 7116, 7155, 79650, 5717145],
      [1499139000, 7168, 7172, 7102, 7102, 62150, 4434405],
      [1499148000, 7100, 7100, 7000, 7040, 81300, 5737835],
      [1499151600, 7041, 7059, 7010, 7011, 81966, 5768672],
      [1499221800, 6864, 6873, 6700, 6715, 259900, 17727595],
      [1499225400, 6738, 6747, 6720, 6733, 187821, 12636696],
      [1499234400, 6731, 6739, 6620, 6659, 194151, 12941610],
      [1499238000, 6658, 6660, 6610, 6646, 340375, 22555774],
      [1499308200, 6613, 6734, 6613, 6700, 172815, 11540433],
      [1499311800, 6730, 6730, 6711, 6721, 43000, 2890949],
      [1499320800, 6700, 6733, 6700, 6727, 74800, 5019635],
      [1499324400, 6735, 6739, 6701, 6701, 82075, 5522710],
      [1499394600, 6957, 7020, 6875, 6999, 255862, 17760873],
      [1499398200, 6984, 6984, 6924, 6950, 70700, 4904131],
      [1499407200, 6960, 6995, 6952, 6960, 52600, 3666043],
      [1499410800, 6936, 6936, 6880, 6918, 66300, 4589488],
      [1499653800, 6888, 7041, 6814, 6975, 156900, 10886034],
      [1499657400, 6917, 6920, 6841, 6868, 207832, 14341494],
      [1499666400, 6905, 6916, 6865, 6911, 13400, 921884],
      [1499670000, 6911, 6932, 6879, 6882, 42400, 2928513],
      [1499740200, 6750, 6930, 6750, 6790, 59300, 4051823],
      [1499743800, 6780, 6780, 6680, 6680, 135200, 9071962],
      [1499752800, 6691, 6746, 6678, 6680, 93103, 6230965],
      [1499756400, 6680, 6718, 6678, 6700, 138400, 9259835],
      [1499826600, 6701, 6698, 6491, 6500, 58100, 3817131],
      [1499830200, 6500, 6500, 6433, 6441, 9580, 618101],
      [1499839200, 6442, 6501, 6400, 6501, 26400, 1702866],
      [1499842800, 6470, 6500, 6418, 6499, 29900, 1935116],
      [1499913000, 6531, 6540, 6392, 6392, 35400, 2290144],
      [1499916600, 6398, 6459, 6398, 6408, 11000, 707274],
      [1499925600, 6404, 6445, 6404, 6429, 9700, 622806],
      [1499929200, 6411, 6435, 6393, 6393, 8200, 525395],
      [1499999400, 6398, 6408, 6339, 6388, 47700, 3045909],
      [1500003000, 6365, 6379, 6345, 6345, 93900, 5974262],
      [1500012000, 6359, 6359, 6323, 6323, 70760, 4482144],
      [1500015600, 6322, 6322, 6210, 6212, 161910, 10165786],
      [1500258600, 6185, 6185, 5750, 5875, 164000, 9616208],
      [1500262200, 5832, 5832, 5737, 5737, 180002, 10408639],
      [1500271200, 5750, 5768, 5575, 5575, 347904, 19579253],
      [1500274800, 5576, 5576, 5575, 5575, 72500, 4041879],
      [1500345000, 5570, 5570, 5090, 5221, 441725, 22812458],
      [1500348600, 5252, 5252, 5100, 5179, 76500, 3922541],
      [1500357600, 5152, 5350, 5152, 5261, 154300, 8150362],
      [1500361200, 5319, 5319, 5290, 5290, 148051, 7846172],
      [1500431400, 5266, 5420, 5143, 5307, 98451, 5233039],
      [1500435000, 5271, 5302, 5266, 5302, 12400, 656492],
      [1500444000, 5300, 5320, 5300, 5317, 6600, 350286],
      [1500447600, 5310, 5360, 5310, 5360, 161300, 8637083],
      [1500517800, 5370, 5418, 5303, 5417, 63700, 3423677],
      [1500521400, 5400, 5411, 5393, 5393, 18100, 977126],
      [1500530400, 5392, 5395, 5320, 5320, 11200, 598425],
      [1500534000, 5330, 5331, 5323, 5331, 13100, 697982],
      [1500863400, 5065, 5088, 5020, 5050, 38200, 1931191],
      [1500867000, 4955, 4955, 4883, 4885, 14500, 711296],
      [1500876000, 4888, 4900, 4888, 4889, 20600, 1007521],
      [1500879600, 4977, 5027, 4977, 5027, 176180, 8821254],
      [1501122600, 4953, 5120, 4953, 5112, 200000, 10190040],
      [1501126200, 5112, 5450, 4953, 5340, 1656234, 86967845],
      [1501126200, 4953, 5450, 4953, 5340, 1137415, 59544743],
      [1501135200, 5345, 5346, 5308, 5308, 119760, 6374925],
      [1501138800, 5290, 5320, 5290, 5315, 195536, 10354962],
      [1501209000, 5285, 5333, 5265, 5285, 28200, 1494584],
      [1501212600, 5270, 5271, 5169, 5200, 364150, 19104284],
      [1501221600, 5217, 5217, 5200, 5207, 58400, 3048490],
      [1501225200, 5230, 5230, 5220, 5230, 128000, 6691247],
      [1501641000, 5362, 5364, 5268, 5281, 52900, 2799723],
      [1501644600, 5281, 5284, 5271, 5271, 1000, 52844],
      [1501653600, 5279, 5281, 5253, 5253, 9200, 484598],
      [1501657200, 5240, 5240, 5191, 5222, 7400, 385036],
      [1501727400, 5219, 5249, 5111, 5185, 56000, 2881271],
      [1501731000, 5185, 5257, 5185, 5249, 23900, 1252104],
      [1501740000, 5245, 5250, 5186, 5190, 12500, 651985],
      [1501743600, 5190, 5199, 5171, 5176, 9500, 492200],
      [1501813800, 5178, 5216, 5151, 5153, 25400, 1315759],
      [1501817400, 5110, 5112, 5060, 5088, 62900, 3207493],
      [1501826400, 5088, 5115, 5069, 5069, 45126, 2299955],
      [1501830000, 5070, 5070, 5056, 5058, 157400, 7971326],
      [1506051000, 6006, 6148, 5910, 6124, 680065, 41268028],
      [1506060000, 6124, 6220, 6124, 6202, 368038, 22805542],
      [1506063600, 6202, 6250, 6135, 6250, 429279, 26597848],
      [1506306600, 6253, 6395, 6221, 6356, 590106, 37217002],
      [1506310200, 6356, 6366, 6282, 6350, 302800, 19172581],
      [1506319200, 6336, 6500, 6336, 6422, 568314, 36650778],
      [1506322800, 6427, 6438, 6300, 6348, 293100, 18690007],
      [1506393000, 6252, 6300, 6010, 6220, 527100, 32384674],
      [1506396600, 6182, 6220, 6119, 6180, 116200, 7189002],
      [1506405600, 6177, 6213, 6107, 6165, 193514, 11919657],
      [1506409200, 6165, 6198, 6094, 6095, 202800, 12399424],
      [1506479400, 6019, 6147, 6019, 6137, 130627, 7988354],
      [1506483000, 6137, 6150, 6130, 6135, 76200, 4676094],
      [1506492000, 6140, 6152, 6101, 6121, 139700, 8564233],
      [1506495600, 6121, 6180, 6121, 6160, 160300, 9859059],
      [1506565800, 6130, 6630, 6130, 6479, 733827, 47340354],
      [1506569400, 6479, 6502, 6413, 6447, 122110, 7878584],
      [1506578400, 6447, 6530, 6430, 6470, 131624, 8529614],
      [1506582000, 6470, 6510, 6451, 6494, 252700, 16388777],
      [1506652200, 6500, 6750, 6470, 6730, 606490, 39821095],
      [1506655800, 6723, 6723, 6613, 6617, 261200, 17385591],
      [1506664800, 6616, 6665, 6567, 6582, 106500, 7041653],
      [1506668400, 6582, 6656, 6570, 6601, 216714, 14309136],
      [1507516200, 6648, 6695, 6400, 6603, 407790, 26651214],
      [1507519800, 6600, 6666, 6558, 6588, 120834, 7994842],
      [1507528800, 6571, 6636, 6571, 6630, 175310, 11610301],
      [1507532400, 6619, 6636, 6538, 6568, 158590, 10445960],
      [1507602600, 6568, 6688, 6451, 6688, 305977, 20239396],
      [1507606200, 6700, 6883, 6700, 6879, 520300, 35362799],
      [1507615200, 6882, 7225, 6864, 7175, 800326, 56711645],
      [1507618800, 7150, 7150, 7012, 7035, 414006, 29199520],
      [1507689000, 7043, 7449, 6950, 7271, 1027639, 74459521],
      [1507692600, 7271, 7395, 7100, 7176, 265008, 19237028],
      [1507701600, 7175, 7231, 7062, 7158, 203970, 14626975],
      [1507705200, 7168, 7210, 7072, 7120, 378800, 27086191],
      [1507775400, 7194, 7292, 6935, 7290, 394597, 28011009],
      [1507779000, 7289, 7366, 7200, 7349, 472670, 34542415],
      [1507788000, 7349, 7724, 7349, 7668, 668218, 50382235],
      [1507791600, 7693, 7697, 7406, 7529, 438462, 32985093],
      [1507861800, 7532, 7740, 7489, 7529, 498182, 37937759],
      [1507865400, 7550, 7550, 7356, 7409, 294017, 21859492],
      [1507874400, 7404, 7640, 7401, 7515, 275024, 20818847],
      [1507878000, 7515, 7669, 7515, 7539, 330104, 25152379],
      [1508121000, 7539, 7649, 7457, 7540, 209213, 15728523],
      [1508124600, 7540, 7540, 7400, 7410, 118987, 8906885],
      [1508133600, 7410, 7411, 7351, 7355, 279627, 20607014],
      [1508137200, 7355, 7401, 7213, 7390, 294700, 21638366],
      [1508207400, 7387, 7518, 7302, 7349, 222500, 16449111],
      [1508211000, 7349, 7479, 7313, 7479, 157000, 11641992],
      [1508220000, 7486, 7590, 7460, 7538, 213727, 16105934],
      [1508223600, 7540, 7761, 7526, 7690, 452686, 34795675],
      [1508293800, 7689, 7862, 7556, 7788, 369854, 28657094],
      [1508297400, 7755, 7835, 7755, 7756, 130900, 10183525],
      [1508306400, 7756, 7756, 7373, 7420, 221800, 16760665],
      [1508310000, 7421, 7513, 7421, 7425, 173800, 12938550],
      [1508380200, 7439, 7491, 7213, 7400, 303468, 22215539],
      [1508383800, 7400, 7558, 7358, 7549, 144920, 10865424],
      [1508392800, 7542, 7598, 7501, 7527, 111000, 8362481],
      [1508396400, 7526, 7527, 7389, 7520, 174700, 13062108],
      [1508466600, 7447, 7575, 7306, 7320, 209700, 15519072],
      [1508470200, 7330, 7380, 7310, 7330, 118087, 8663342],
      [1508479200, 7325, 7400, 7325, 7393, 82751, 6094958],
      [1508482800, 7358, 7394, 7301, 7304, 201900, 14810730],
      [1508725800, 7350, 7480, 7304, 7399, 177500, 13075719],
      [1508729400, 7410, 7563, 7371, 7547, 237522, 17796478],
      [1508738400, 7546, 7627, 7503, 7610, 147751, 11167084],
      [1508742000, 7610, 7619, 7546, 7594, 134700, 10215384],
      [1508812200, 7578, 7658, 7400, 7412, 181551, 13580523],
      [1508815800, 7405, 7439, 7330, 7336, 157528, 11579483],
      [1508824800, 7331, 7343, 7250, 7290, 133644, 9760233],
      [1508828400, 7290, 7329, 7258, 7320, 170718, 12449255],
      [1508898600, 7326, 7850, 7326, 7800, 1026853, 79047655],
      [1508902200, 7818, 8018, 7815, 7960, 501904, 39677127],
      [1508911200, 7960, 8052, 7913, 8052, 554130, 44450668],
      [1508914800, 8052, 8052, 8052, 8052, 110700, 8913564],
      [1508985000, 8142, 8300, 7900, 8076, 995984, 80759108],
      [1508988600, 8076, 8088, 7920, 7980, 217255, 17345109],
      [1508997600, 8004, 8080, 7978, 8068, 173000, 13925744],
      [1509001200, 8068, 8177, 8031, 8090, 327745, 26558195],
      [1509071400, 8200, 8390, 8100, 8300, 609425, 50379969],
      [1509075000, 8281, 8300, 8010, 8099, 277300, 22665410],
      [1509084000, 8099, 8099, 7950, 7988, 192500, 15411584],
      [1509087600, 7988, 8067, 7790, 7801, 420730, 33107043],
      [1509330600, 7999, 8005, 7500, 7699, 902334, 69852058],
      [1509334200, 7658, 7950, 7658, 7910, 240400, 18813037],
      [1509343200, 7910, 7938, 7812, 7830, 210156, 16562728],
      [1509346800, 7830, 7874, 7632, 7641, 176800, 13731952],
      [1509417000, 7725, 7798, 7506, 7588, 555039, 42500161],
      [1509420600, 7600, 7600, 7489, 7529, 296900, 22365459],
      [1509429600, 7530, 7598, 7455, 7527, 256784, 19307915],
      [1509433200, 7537, 7580, 7490, 7495, 421197, 31697679],
      [1509503400, 7524, 7690, 7502, 7650, 543200, 41331317],
      [1509507000, 7650, 7690, 7619, 7638, 245200, 18763024],
      [1509516000, 7669, 7792, 7650, 7679, 275000, 21203681],
      [1509519600, 7667, 7700, 7550, 7564, 411400, 31346153],
      [1509589800, 7650, 7878, 7582, 7635, 627573, 48682801],
      [1509593400, 7635, 7667, 7531, 7573, 210950, 16058839],
      [1509602400, 7573, 7605, 7516, 7526, 131100, 9915224],
      [1509606000, 7526, 7594, 7493, 7500, 262638, 19735524],
      [1509676200, 7405, 7650, 7233, 7560, 590785, 43976311],
      [1509679800, 7555, 7613, 7510, 7578, 239500, 18130848],
      [1509688800, 7578, 7581, 7407, 7422, 157200, 11836784],
      [1509692400, 7422, 7450, 7357, 7399, 262800, 19477706],
      [1509935400, 7434, 7840, 7431, 7782, 711506, 54500628],
      [1509939000, 7777, 7850, 7611, 7611, 1035812, 80490241],
      [1509951600, 7677, 7928, 7612, 7849, 0, 0],
      [1510021800, 7751, 7859, 7630, 7859, 483541, 37479179],
      [1510025400, 7850, 7880, 7750, 7772, 188100, 14666697],
      [1510034400, 7772, 8003, 7772, 7900, 271811, 21503372],
      [1510038000, 7896, 8027, 7872, 7999, 388374, 30957879],
      [1510108200, 7993, 8073, 7842, 7979, 565786, 45167142],
      [1510111800, 8000, 8000, 7838, 7838, 254000, 20029011],
      [1510120800, 7816, 8030, 7811, 8020, 174500, 13902813],
      [1510124400, 8020, 8040, 7880, 7920, 207600, 16575614],
      [1510194600, 7919, 7919, 7700, 7774, 346742, 26908527],
      [1510198200, 7774, 7835, 7708, 7786, 177209, 13754671],
      [1510207200, 7767, 7898, 7767, 7852, 176700, 13865503],
      [1510210800, 7852, 7980, 7850, 7960, 379469, 30159253],
      [1510281000, 7916, 8077, 7836, 8020, 268668, 21485519],
      [1510284600, 8020, 8214, 8020, 8154, 488300, 39796729],
      [1510293600, 8107, 8250, 8000, 8099, 139533, 11291721],
      [1510297200, 8055, 8097, 8005, 8030, 130367, 10471036],
      [1510540200, 8031, 8147, 7955, 8080, 281797, 22652563],
      [1510543800, 8080, 8137, 8038, 8050, 194800, 15763938],
      [1510552800, 8050, 8188, 7990, 8140, 261200, 21129989],
      [1510556400, 8121, 8147, 8079, 8119, 184265, 14951186],
      [1510626600, 8060, 8158, 7939, 8072, 196086, 15750772],
      [1510630200, 8090, 8090, 7990, 8000, 148300, 11892938],
      [1510639200, 7982, 8044, 7955, 7980, 134127, 10710326],
      [1510642800, 7977, 8020, 7778, 7932, 256813, 20268199],
      [1510713000, 7932, 8025, 7750, 7818, 178700, 14069773],
      [1510716600, 7818, 7818, 7750, 7759, 129351, 10053180],
      [1510725600, 7756, 7838, 7712, 7835, 127900, 9942340],
      [1510729200, 7830, 7957, 7790, 7831, 113963, 8948762],
      [1510799400, 7800, 7889, 7731, 7804, 124900, 9770018],
      [1510803000, 7802, 7868, 7800, 7840, 40600, 3176718],
      [1510812000, 7838, 7845, 7750, 7770, 107144, 8343743],
      [1510815600, 7785, 7815, 7570, 7700, 335374, 25766635],
      [1510885800, 7643, 7699, 7361, 7426, 351200, 26141037],
      [1510889400, 7426, 7440, 7360, 7433, 151300, 11180128],
      [1510898400, 7433, 7435, 7203, 7217, 194800, 14261023],
      [1510902000, 7210, 7217, 6930, 6983, 589910, 41363680],
      [1511145000, 7035, 7035, 6610, 6900, 423440, 28734199],
      [1511148600, 6892, 6990, 6802, 6840, 147300, 10154718],
      [1511157600, 6840, 6875, 6778, 6875, 197103, 13412745],
      [1511161200, 6875, 6988, 6847, 6960, 100000, 6951014],
      [1511231400, 6984, 7150, 6899, 6969, 220400, 15535770],
      [1511235000, 6963, 6964, 6710, 6772, 152600, 10416354],
      [1511244000, 6772, 6896, 6745, 6880, 124200, 8487415],
      [1511247600, 6880, 6970, 6811, 6958, 243300, 16733517],
      [1511317800, 6950, 7040, 6670, 7039, 342400, 23476692],
      [1511321400, 7016, 7050, 7000, 7005, 193500, 13594694],
      [1511330400, 7031, 7150, 7005, 7053, 202900, 14406223],
      [1511334000, 7055, 7055, 6900, 6944, 150563, 10498482],
      [1511404200, 6944, 7028, 6850, 6901, 130800, 9051661],
      [1511407800, 6902, 6929, 6697, 6708, 205100, 13908342],
      [1511416800, 6700, 6815, 6699, 6724, 135600, 9133781],
      [1511420400, 6724, 6725, 6451, 6540, 287163, 19002721],
      [1511490600, 6470, 6748, 6430, 6724, 323215, 21619747],
      [1511494200, 6725, 6733, 6666, 6697, 58080, 3889845],
      [1511503200, 6697, 6697, 6653, 6679, 56914, 3795625],
      [1511506800, 6679, 6709, 6657, 6658, 88997, 5945682],
      [1511749800, 6612, 6769, 6442, 6530, 233702, 15318325],
      [1511753400, 6600, 6728, 6600, 6621, 108300, 7222473],
      [1511762400, 6621, 6980, 6621, 6900, 288041, 19686536],
      [1511766000, 6893, 7108, 6893, 6959, 342416, 23904571],
      [1511836200, 6814, 7035, 6810, 6875, 125900, 8691102],
      [1511839800, 6875, 6987, 6780, 6905, 154602, 10610999],
      [1511848800, 6905, 7015, 6905, 6972, 112500, 7837461],
      [1511852400, 6972, 7010, 6925, 6981, 166800, 11625666],
      [1511922600, 6945, 7069, 6827, 6827, 181500, 12534509],
      [1511926200, 6830, 6830, 6712, 6768, 183800, 12411254],
      [1511935200, 6768, 6875, 6720, 6873, 151200, 10245584],
      [1511938800, 6875, 6925, 6835, 6925, 120424, 8312250],
      [1512009000, 6850, 6985, 6802, 6815, 101300, 6957654],
      [1512012600, 6815, 6847, 6719, 6719, 86600, 5872370],
      [1512021600, 6718, 6791, 6713, 6720, 194923, 13124161],
      [1512025200, 6720, 6795, 6700, 6740, 101203, 6830061],
      [1512095400, 6726, 6727, 6623, 6678, 230872, 15644424],
      [1512108000, 6795, 6827, 6761, 6761, 81100, 5515800],
      [1512111600, 6760, 6760, 6638, 6733, 128304, 8594964],
      [1512354600, 6530, 6788, 6530, 6655, 104400, 7000393],
      [1512358200, 6655, 6678, 6560, 6646, 61504, 4066662],
      [1512367200, 6651, 6651, 6560, 6619, 60000, 3958120],
      [1512370800, 6619, 6710, 6619, 6710, 94429, 6308659],
      [1512441000, 6696, 6700, 6510, 6580, 51200, 3382624],
      [1512444600, 6580, 6659, 6580, 6633, 23900, 1580965],
      [1512453600, 6633, 6633, 6217, 6227, 365945, 23419745],
      [1512457200, 6228, 6478, 6228, 6361, 142700, 9089123],
      [1512527400, 6265, 6450, 6223, 6270, 163100, 10295140],
      [1512531000, 6270, 6305, 6033, 6111, 225400, 13854159],
      [1512540000, 6111, 6175, 6070, 6100, 108735, 6645809],
      [1512543600, 6100, 6540, 6100, 6510, 214966, 13699210],
      [1512613800, 6469, 6680, 6280, 6576, 249300, 16424270],
      [1512617400, 6576, 6594, 6530, 6567, 37500, 2459944],
      [1512626400, 6567, 6588, 6528, 6548, 55300, 3632498],
      [1512630000, 6547, 6585, 6482, 6490, 56500, 3702877],
      [1512700200, 6420, 6744, 6405, 6648, 198195, 13191673],
      [1512703800, 6648, 6700, 6630, 6698, 111500, 7444290],
      [1512712800, 6698, 6800, 6680, 6708, 101700, 6846513],
      [1512716400, 6708, 6730, 6680, 6681, 58102, 3885552],
      [1512959400, 6670, 6848, 6630, 6800, 158000, 10729269],
      [1512963000, 6796, 6827, 6785, 6785, 88100, 5989436],
      [1512972000, 6781, 6810, 6775, 6808, 62500, 4248002],
      [1512975600, 6804, 6808, 6781, 6801, 117296, 7975334],
      [1513045800, 6754, 6900, 6751, 6753, 82100, 5574210],
      [1513049400, 6766, 6846, 6755, 6798, 40330, 2737153],
      [1513058400, 6798, 6798, 6766, 6786, 25498, 1727896],
      [1513062000, 6785, 6800, 6766, 6799, 54100, 3665844],
      [1513132200, 6684, 6833, 6684, 6800, 108500, 7348352],
      [1513135800, 6800, 6800, 6700, 6721, 40500, 2736620],
      [1513144800, 6731, 6776, 6705, 6770, 18700, 1261456],
      [1513148400, 6770, 6810, 6738, 6790, 77359, 5250082],
      [1513218600, 6790, 6829, 6656, 6673, 103600, 6969623],
      [1513222200, 6673, 6758, 6673, 6758, 23500, 1580107],
      [1513231200, 6758, 6780, 6712, 6751, 23300, 1569835],
      [1513234800, 6751, 6798, 6751, 6788, 43800, 2968108],
      [1513305000, 6751, 6775, 6706, 6735, 48800, 3284982],
      [1513308600, 6735, 6760, 6680, 6698, 60800, 4090425],
      [1513317600, 6698, 6698, 6650, 6679, 51400, 3426732],
      [1513321200, 6679, 6784, 6620, 6750, 108464, 7231265],
      [1513564200, 6700, 6751, 6638, 6666, 55900, 3743449],
      [1513567800, 6666, 6788, 6663, 6779, 115211, 7737622],
      [1513576800, 6779, 6848, 6726, 6777, 42500, 2888862],
      [1513580400, 6777, 6820, 6732, 6810, 51700, 3502150],
      [1513650600, 0, 6850, 0, 6750, 75000, 5097770],
      [1513654200, 6750, 6809, 6740, 6740, 29800, 2014799],
      [1513663200, 6736, 6777, 6730, 6740, 27700, 1866553],
      [1513666800, 6740, 6821, 6740, 6821, 58102, 3948267],
      [1513737000, 6820, 6821, 6700, 6754, 87900, 5955530],
      [1513740600, 6756, 6850, 6755, 6848, 107698, 7343135],
      [1513749600, 6821, 6925, 6821, 6901, 116794, 8057489],
      [1513753200, 6901, 6993, 6901, 6987, 202611, 14097168],
      [1513823400, 6987, 6995, 6801, 6823, 96300, 6611995],
      [1513827000, 6823, 7060, 6823, 6977, 87900, 6115195],
      [1513836000, 6977, 6997, 6909, 6922, 53800, 3734309],
      [1513839600, 6922, 6940, 6880, 6918, 120922, 8354877],
      [1513909800, 0, 6990, 0, 6944, 94216, 6558602],
      [1513913400, 6943, 6988, 6926, 6965, 41218, 2868278],
      [1513922400, 6965, 6969, 6902, 6902, 51700, 3585205],
      [1513926000, 6930, 6947, 6803, 6944, 103700, 7145814],
      [1514169000, 6880, 6973, 6755, 6787, 87498, 5986051],
      [1514172600, 6836, 6890, 6760, 6798, 30800, 2090670],
      [1514181600, 6760, 6800, 6750, 6770, 42700, 2888002],
      [1514185200, 6770, 6928, 6770, 6889, 77185, 5293198],
      [1514255400, 6844, 6920, 6791, 6901, 49200, 3380522],
      [1514259000, 6901, 6941, 6856, 6932, 49600, 3424072],
      [1514268000, 6936, 6940, 6902, 6904, 24482, 1694805],
      [1514271600, 6904, 6940, 6870, 6939, 73400, 5078658],
      [1514341800, 7000, 7155, 6904, 6910, 125300, 8797737],
      [1514345400, 6910, 6939, 6850, 6880, 83900, 5775894],
      [1514354400, 6880, 6880, 6766, 6792, 125400, 8547553],
      [1514358000, 6792, 6828, 6605, 6797, 178700, 12056785],
      [1514428200, 6780, 6780, 6650, 6729, 113700, 7619577],
      [1514431800, 6700, 6710, 6620, 6660, 88500, 5891241],
      [1514440800, 6660, 6663, 6583, 6599, 93900, 6218275],
      [1514444400, 6599, 6648, 6581, 6583, 136200, 8989387],
      [1514514600, 0, 6689, 0, 6562, 115800, 7674169],
      [1514518200, 6562, 6562, 6405, 6413, 129400, 8370138],
      [1514527200, 6410, 6500, 6340, 6435, 123000, 7870158],
      [1514530800, 6435, 6530, 6410, 6530, 95400, 6182073],
      [1514860200, 0, 6579, 0, 6573, 151000, 9791757],
      [1514863800, 6570, 6570, 6506, 6542, 28700, 1877205],
      [1514872800, 6542, 6549, 6527, 6527, 35300, 2309059],
      [1514876400, 6527, 6534, 6427, 6529, 171800, 11122687],
      [1514946600, 6525, 6530, 6460, 6480, 84208, 5460268],
      [1514950200, 6480, 6526, 6470, 6526, 81193, 5266924],
      [1514959200, 6520, 6637, 6510, 6610, 103800, 6820664],
      [1514962800, 6610, 6685, 6603, 6609, 95800, 6358411],
      [1515033000, 6544, 6655, 6534, 6637, 56368, 3715461],
      [1515036600, 6637, 6667, 6609, 6650, 47151, 3130892],
      [1515045600, 6651, 6720, 6625, 6703, 60100, 4012829],
      [1515049200, 6684, 6722, 6670, 6680, 133300, 8926960],
      [1515119400, 0, 6747, 0, 6670, 68200, 4574423],
      [1515123000, 6670, 6689, 6650, 6650, 25665, 1710887],
      [1515132000, 6650, 6668, 6512, 6512, 73464, 4845471],
      [1515135600, 6512, 6587, 6512, 6515, 90587, 5926626],
      [1515378600, 6470, 6525, 6230, 6255, 220620, 13976037],
      [1515382200, 6255, 6290, 6067, 6103, 229387, 14152621],
      [1515391200, 6103, 6103, 5980, 5994, 197163, 11950782],
      [1515394800, 5995, 6149, 5995, 6070, 292518, 17745855],
      [1515465000, 6090, 6280, 6050, 6149, 159300, 9849850],
      [1515468600, 6149, 6179, 6129, 6139, 77200, 4749897],
      [1515477600, 6140, 6162, 6065, 6081, 126600, 7713766],
      [1515481200, 6085, 6128, 6085, 6115, 135729, 8287758],
      [1515551400, 6154, 6162, 6081, 6150, 113900, 6973379],
      [1515555000, 6150, 6150, 6118, 6145, 51900, 3185109],
      [1515564000, 6145, 6145, 6080, 6127, 66100, 4036265],
      [1515567600, 6128, 6198, 6121, 6198, 82600, 5090059],
      [1515637800, 6168, 6180, 6100, 6161, 99100, 6076138],
      [1515641400, 6161, 6240, 6138, 6240, 84200, 5208064],
      [1515650400, 6240, 6289, 6236, 6260, 91500, 5738312],
      [1515654000, 6260, 6283, 6192, 6199, 83726, 5240483],
      [1515724200, 6299, 6299, 6000, 6000, 198700, 12099156],
      [1515727800, 6000, 6200, 6000, 6130, 113000, 6856940],
      [1515736800, 6130, 6130, 6000, 6030, 76900, 4645529],
      [1515740400, 6030, 6100, 6009, 6085, 77900, 4727123],
      [1515983400, 6104, 6104, 5906, 6012, 119000, 7147277],
      [1515987000, 6012, 6033, 5989, 6000, 53880, 3232583],
      [1515996000, 6004, 6025, 5998, 6019, 53111, 3190272],
      [1515999600, 6019, 6048, 6000, 6010, 90869, 5463041],
      [1516069800, 6020, 6047, 5940, 6009, 94600, 5645357],
      [1516073400, 6009, 6022, 5925, 5925, 84800, 5048604],
      [1516082400, 5924, 5927, 5550, 5550, 388066, 22095578],
      [1516086000, 5551, 5570, 5409, 5411, 557562, 30340180],
      [1516156200, 5411, 5477, 5135, 5161, 480702, 25083750],
      [1516159800, 5160, 5369, 5140, 5315, 330336, 17171843],
      [1516168800, 5337, 5466, 5337, 5438, 260408, 14090709],
      [1516172400, 5438, 5450, 5423, 5439, 148384, 8073124],
      [1516242600, 5395, 5496, 5351, 5438, 308600, 16711329],
      [1516246200, 5439, 5475, 5418, 5440, 122137, 6636475],
      [1516255200, 5440, 5483, 5420, 5428, 70500, 3839132],
      [1516258800, 5428, 5445, 5406, 5438, 78800, 4280036],
      [1516329000, 5455, 5540, 5409, 5536, 212127, 11594509],
      [1516332600, 5536, 5539, 5500, 5523, 132000, 7291864],
      [1516341600, 5523, 5525, 5413, 5424, 115000, 6287577],
      [1516345200, 5424, 5444, 5402, 5414, 78000, 4229239],
      [1516588200, 5380, 5397, 5080, 5087, 512845, 26342606],
      [1516591800, 5150, 5382, 5150, 5369, 134827, 7067218],
      [1516600800, 5368, 5413, 5357, 5391, 59300, 3193564],
      [1516604400, 5391, 5490, 5391, 5436, 183000, 9970347],
      [1516674600, 0, 5451, 0, 5366, 373200, 20124770],
      [1516678200, 5340, 5340, 5269, 5277, 160400, 8528682],
      [1516687200, 5325, 5325, 5259, 5310, 85000, 4495732],
      [1516690800, 5334, 5334, 5268, 5278, 141344, 7461524],
      [1516761000, 5302, 5302, 5080, 5172, 411625, 21341747],
      [1516764600, 5172, 5323, 5164, 5298, 313356, 16312856],
      [1516773600, 5251, 5297, 5191, 5229, 281188, 14655814],
      [1516777200, 5229, 5348, 5200, 5311, 327675, 17325281],
      [1516847400, 5310, 5700, 5259, 5540, 678472, 37292024],
      [1516851000, 5540, 5552, 5450, 5455, 192300, 10605152],
      [1516860000, 5455, 5495, 5440, 5456, 150228, 8233736],
      [1516863600, 5456, 5489, 5436, 5457, 183118, 9989705],
      [1516933800, 5380, 5493, 5380, 5480, 173483, 9444242],
      [1516937400, 5480, 5485, 5370, 5374, 145814, 7899339],
      [1516946400, 5379, 5440, 5311, 5386, 175586, 9414607],
      [1516950000, 5386, 5400, 5372, 5372, 121860, 6556379],
      [1517193000, 5150, 5350, 5098, 5170, 575159, 29953023],
      [1517196600, 5171, 5252, 5171, 5194, 80998, 4217789],
      [1517205600, 5194, 5233, 5169, 5180, 107473, 5572230],
      [1517209200, 5180, 5208, 5170, 5182, 161600, 8370677],
      [1517279400, 5000, 5210, 5000, 5086, 149923, 7685712],
      [1517283000, 5086, 5102, 5051, 5080, 102800, 5224690],
      [1517292000, 5100, 5139, 5090, 5100, 24659, 1261138],
      [1517295600, 5100, 5182, 5080, 5179, 96000, 4920908],
      [1517365800, 5179, 5240, 5000, 5027, 196003, 9939800],
      [1517369400, 5027, 5105, 5008, 5060, 98200, 4955345],
      [1517378400, 5059, 5069, 5020, 5040, 66300, 3347723],
      [1517382000, 5040, 5182, 5036, 5166, 208269, 10631383],
      [1517452200, 5149, 5179, 5030, 5030, 196159, 9951106],
      [1517455800, 5030, 5078, 5008, 5078, 101671, 5113493],
      [1517464800, 5035, 5150, 5002, 5081, 92500, 4684029],
      [1517468400, 5081, 5124, 5008, 5008, 136500, 6882562],
      [1517538600, 5008, 5078, 4802, 4997, 183482, 9094961],
      [1517542200, 4976, 4995, 4878, 4878, 70600, 3476131],
      [1517551200, 4875, 4897, 4835, 4835, 86800, 4217318],
      [1517554800, 4830, 4928, 4811, 4835, 150661, 7304041],
      [1517797800, 4894, 4894, 4600, 4643, 220600, 10312962],
      [1517801400, 4635, 4700, 4620, 4630, 129205, 6001997],
      [1517810400, 4647, 4685, 4620, 4679, 90189, 4201017],
      [1517814000, 4679, 4690, 4580, 4580, 147200, 6809606],
      [1517884200, 4500, 4500, 4252, 4422, 200382, 8796188],
      [1517887800, 4422, 4440, 4381, 4400, 56600, 2492628],
      [1517896800, 4394, 4400, 4281, 4325, 87600, 3788370],
      [1517900400, 4324, 4349, 4168, 4168, 167100, 7097535],
      [1517970600, 4299, 4299, 4221, 4254, 152471, 6495013],
      [1517974200, 4275, 4275, 4052, 4211, 230825, 9600492],
      [1517983200, 4220, 4274, 4173, 4260, 107000, 4524795],
      [1517986800, 4260, 4280, 4178, 4201, 162300, 6845630],
      [1518057000, 4201, 4400, 4141, 4339, 189792, 8233989],
      [1518060600, 4339, 4380, 4331, 4365, 103192, 4498205],
      [1518069600, 4366, 4390, 4357, 4387, 75100, 3285079],
      [1518073200, 4387, 4451, 4370, 4414, 143701, 6321000],
      [1518143400, 4300, 4594, 4220, 4547, 213623, 9473540],
      [1518147000, 4547, 4547, 4450, 4522, 115544, 5208303],
      [1518156000, 4522, 4537, 4464, 4470, 73500, 3312431],
      [1518159600, 4470, 4480, 4400, 4437, 90484, 4014402],
      [1518402600, 4486, 4512, 4406, 4482, 153245, 6839407],
      [1518406200, 4482, 4750, 4482, 4707, 209844, 9713837],
      [1518415200, 4700, 4850, 4700, 4752, 189969, 9067311],
      [1518418800, 4752, 4785, 4687, 4705, 77654, 3667475],
      [1518489000, 4715, 4950, 4715, 4880, 394598, 19248032],
      [1518492600, 4880, 4949, 4867, 4932, 100300, 4921121],
      [1518501600, 4909, 4927, 4889, 4899, 85000, 4169104],
      [1518505200, 4899, 4948, 4899, 4940, 165600, 8137869],
      [1518575400, 4940, 4947, 4805, 4900, 100100, 4875208],
      [1518579000, 4900, 4900, 4865, 4866, 32700, 1593638],
      [1518588000, 4866, 4884, 4851, 4872, 50500, 2457433],
      [1518591600, 4872, 4873, 4800, 4845, 123120, 5944170],
      [1519266600, 4888, 4908, 4746, 4870, 163397, 7854902],
      [1519270200, 4870, 4890, 4828, 4842, 93900, 4559182],
      [1519279200, 4843, 4868, 4780, 4850, 85300, 4121314],
      [1519282800, 4850, 4884, 4828, 4883, 106300, 5160505],
      [1519353000, 4870, 4870, 4807, 4816, 94600, 4573089],
      [1519356600, 4816, 4834, 4780, 4800, 81500, 3911511],
      [1519365600, 4801, 4803, 4780, 4783, 39486, 1889062],
      [1519369200, 4783, 4799, 4771, 4799, 84673, 4048986],
      [1519612200, 4806, 4999, 4806, 4968, 148100, 7320263],
      [1519615800, 4968, 5110, 4955, 5094, 183300, 9206568],
      [1519624800, 5099, 5119, 5080, 5100, 117421, 5988511],
      [1519628400, 5098, 5138, 5086, 5108, 106300, 5424453],
      [1519698600, 5108, 5420, 5067, 5300, 384359, 20287175],
      [1519702200, 5300, 5335, 5188, 5265, 237900, 12460599],
      [1519711200, 5292, 5330, 5262, 5317, 133685, 7094762],
      [1519714800, 5317, 5325, 5290, 5318, 168513, 8941238],
      [1519785000, 5200, 5326, 5182, 5326, 119012, 6258546],
      [1519788600, 5326, 5326, 5212, 5226, 91400, 4812468],
      [1519797600, 5250, 5290, 5215, 5290, 73359, 3855389],
      [1519801200, 5298, 5313, 5290, 5300, 58100, 3076496],
      [1519871400, 5352, 5448, 5250, 5350, 128750, 6906772],
      [1519875000, 5346, 5367, 5295, 5346, 110500, 5889688],
      [1519884000, 5346, 5369, 5319, 5365, 43400, 2320604],
      [1519887600, 5365, 5388, 5325, 5388, 68085, 3638126],
      [1519957800, 0, 5367, 0, 5363, 100600, 5371868],
      [1519961400, 5363, 5365, 5306, 5335, 83300, 4443676],
      [1519970400, 5335, 5335, 5310, 5322, 36800, 1956336],
      [1519974000, 5322, 5400, 5313, 5340, 64400, 3443418],
      [1520217000, 5399, 5417, 5340, 5374, 65329, 3510235],
      [1520220600, 5374, 5387, 5347, 5352, 42744, 2296269],
      [1520229600, 5378, 5381, 5270, 5300, 85128, 4539697],
      [1520233200, 5300, 5438, 5300, 5433, 169089, 9132697],
      [1520303400, 5475, 5475, 5350, 5390, 127392, 6876868],
      [1520307000, 5396, 5499, 5390, 5496, 102700, 5600342],
      [1520316000, 5499, 5499, 5430, 5433, 89471, 4882986],
      [1520319600, 5433, 5435, 5362, 5380, 163937, 8826340],
      [1520389800, 5435, 5435, 5332, 5334, 90013, 4832456],
      [1520393400, 5334, 5346, 5300, 5330, 80200, 4270245],
      [1520402400, 5330, 5339, 5272, 5286, 100100, 5300157],
      [1520406000, 5286, 5371, 5250, 5365, 172500, 9137260],
      [1520476200, 0, 5355, 0, 5301, 111884, 5939106],
      [1520479800, 5310, 5328, 5290, 5310, 105616, 5604566],
      [1520488800, 5310, 5338, 5310, 5337, 59700, 3181939],
      [1520492400, 5336, 5420, 5335, 5416, 152300, 8210815],
      [1520562600, 5958, 5958, 5958, 5958, 2430649, 144818067],
      [1520566200, 5958, 5958, 5958, 5958, 38200, 2275956],
      [1520575200, 5958, 5958, 5958, 5958, 191318, 11398726],
      [1520578800, 5958, 5958, 5958, 5958, 10423, 621003],
      [1520821800, 5958, 6554, 5958, 6479, 3788928, 236690515],
      [1520825400, 6479, 6489, 6300, 6325, 700991, 44677157],
      [1520834400, 6330, 6400, 6308, 6344, 303059, 19233989],
      [1520838000, 6345, 6500, 6340, 6450, 453796, 29093539],
      [1520908200, 6300, 6379, 6207, 6288, 1224687, 76856629],
      [1520911800, 6288, 6319, 6221, 6317, 370208, 23186739],
      [1520920800, 6316, 6460, 6300, 6380, 558800, 35684504],
      [1520924400, 6380, 6383, 6316, 6355, 409002, 25981605],
      [1520994600, 6367, 6769, 6351, 6650, 1548595, 102070368],
      [1520998200, 6654, 6675, 6501, 6548, 354281, 23284805],
      [1521007200, 6546, 6572, 6500, 6510, 242200, 15814311],
      [1521010800, 6510, 6510, 6229, 6302, 669075, 42495027],
      [1521081000, 6225, 6328, 5981, 6286, 1000060, 61422689],
      [1521084600, 6280, 6280, 6061, 6086, 273800, 16913669],
      [1521093600, 6077, 6100, 5933, 6070, 373398, 22491619],
      [1521097200, 6070, 6270, 6070, 6258, 322466, 19996555],
      [1521167400, 6318, 6388, 6174, 6250, 622300, 39153619],
      [1521171000, 6250, 6279, 6208, 6224, 144700, 9033950],
      [1521180000, 6224, 6264, 6200, 6211, 153600, 9565140],
      [1521183600, 6211, 6229, 6002, 6111, 494933, 30360384],
      [1521426600, 6098, 6247, 6050, 6213, 483533, 29908692],
      [1521430200, 6203, 6216, 6170, 6213, 203900, 12617826],
      [1521439200, 6213, 6219, 6147, 6161, 240900, 14904920],
      [1521442800, 6161, 6175, 6085, 6130, 342984, 21045714],
      [1521513000, 6006, 6049, 5960, 5980, 414400, 24869237],
      [1521516600, 5980, 5996, 5810, 5870, 469217, 27601187],
      [1521525600, 5870, 5948, 5860, 5930, 213392, 12602408],
      [1521529200, 5939, 5979, 5920, 5963, 261100, 15551671],
      [1521599400, 5965, 6120, 5945, 6120, 533587, 32052049],
      [1521603000, 6124, 6135, 6013, 6043, 223505, 13569725],
      [1521612000, 6030, 6068, 5972, 5973, 182000, 10935488],
      [1521615600, 5978, 5988, 5836, 5860, 385561, 22787291],
      [1521685800, 5829, 6032, 5806, 5970, 394859, 23492446],
      [1521689400, 5970, 5980, 5847, 5942, 235287, 13870273],
      [1521698400, 5904, 6000, 5889, 5950, 234600, 13976834],
      [1521702000, 5950, 5950, 5889, 5921, 180900, 10687947],
      [1522031400, 5155, 5330, 5108, 5330, 617700, 32100552],
      [1522035000, 5330, 5368, 5241, 5280, 202400, 10719940],
      [1522044000, 5280, 5300, 5240, 5260, 155800, 8193356],
      [1522047600, 5277, 5490, 5250, 5467, 380814, 20618151],
      [1522117800, 5560, 5845, 5560, 5770, 713914, 40599229],
      [1522121400, 5770, 5818, 5734, 5789, 320168, 18509287],
      [1522130400, 5820, 5947, 5820, 5840, 419777, 24655960],
      [1522134000, 5840, 5908, 5780, 5889, 407393, 23838818],
      [1522204200, 5785, 6025, 5730, 5869, 536400, 31680242],
      [1522207800, 5869, 6006, 5853, 5939, 203400, 12100626],
      [1522216800, 5939, 6079, 5921, 6049, 390059, 23429704],
      [1522220400, 6049, 6057, 5965, 5980, 226169, 13582841],
      [1522290600, 6150, 6190, 6060, 6087, 623012, 38222815],
      [1522294200, 6085, 6098, 5964, 5971, 255388, 15372370],
      [1522303200, 5963, 6086, 5920, 6030, 174800, 10470529],
      [1522306800, 6036, 6063, 6000, 6025, 242555, 14601434],
      [1522648800, 6474, 6700, 6401, 6551, 1727349, 112984310],
      [1522652400, 6555, 6596, 6455, 6506, 500719, 32646409],
      [1522722600, 6337, 6393, 6223, 6350, 678718, 42836007],
      [1522726200, 6339, 6377, 6302, 6321, 343143, 21721854],
      [1522735200, 6321, 6377, 6260, 6333, 186100, 11749488],
      [1522738800, 6333, 6425, 6310, 6425, 285593, 18218112],
      [1522809000, 6425, 6425, 6200, 6254, 500000, 31591077],
      [1522812600, 6254, 6360, 6244, 6302, 268400, 16881150],
      [1522821600, 6300, 6350, 6230, 6230, 273600, 17179848],
      [1522825200, 6230, 6270, 6133, 6170, 344464, 21360020],
      [1523241000, 6479, 6595, 6202, 6445, 1618336, 104594365],
      [1523244600, 6445, 6787, 6436, 6761, 1636388, 110055826],
      [1523253600, 6750, 6787, 6750, 6787, 423098, 28710109],
      [1523257200, 6787, 6787, 6787, 6787, 48900, 3318843],
      [1523327400, 6800, 7133, 6752, 6897, 2321407, 161283692],
      [1523331000, 6897, 6897, 6504, 6531, 620924, 41792543],
      [1523340000, 6500, 6648, 6477, 6647, 362784, 23891498],
      [1523343600, 6635, 6784, 6575, 6748, 562641, 37489551],
      [1523413800, 6795, 6988, 6600, 6773, 1555833, 105257965],
      [1523417400, 6771, 6789, 6701, 6718, 359245, 24170077],
      [1523426400, 6732, 7075, 6720, 6938, 1016258, 70601497],
      [1523430000, 6937, 7099, 6866, 6993, 1037700, 72471342],
      [1523500200, 3298, 3399, 3181, 3310, 3372996, 110711521],
      [1523503800, 3300, 3320, 3250, 3256, 723032, 23794994],
      [1523512800, 3255, 3265, 3138, 3139, 2035126, 64738472],
      [1523516400, 3160, 3186, 3138, 3138, 1656328, 52032441],
      [1523586600, 3180, 3180, 3068, 3081, 2250224, 70157342],
      [1523590200, 3087, 3090, 3011, 3018, 1545290, 47041051],
      [1523599200, 3016, 3058, 3012, 3035, 522640, 15840969],
      [1523602800, 3034, 3077, 2924, 3070, 1683212, 50436131]
    ],
    'SEER': [
      ['SZ300545', 20180411, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '1'],
      ['SZ300545', 20180409, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '2'],
      ['SZ300545', 20180409, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '3'],
      ['SZ300545', 20180409, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '4'],
      ['SZ300545', 20180409, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '5'],
      ['SZ300545', 20180409, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '6'],
      ['SZ300545', 20180409, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '7'],
      ['SZ300545', 20180409, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '8'],
      ['SZ300545', 20180409, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '9'],
      ['SZ300545', 20180409, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '10'],
      ['SZ300545', 20180409, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '11'],
      ['SZ300545', 20180401, 20, 60.25, 66.275, 54.225, 100, 0, 0, 0, 0, '12'],
      ['SZ300545', 20180329, 20, 60.25, 66.275, 54.225, 100, 0, 0, 0, 0, '13'],
      ['SZ300545', 20180401, 20, 60.25, 66.275, 54.225, 100, 0, 0, 0, 0, '14'],
      ['SZ300545', 20180323, 20, 58.98, 64.878, 53.082, 100, 0, 0, 0, 0, '15'],
      ['SZ300545', 20180320, 20, 58.98, 64.878, 53.082, 100, 0, 0, 0, 0, '16'],
      ['SZ300545', 20171125, 20, 65.28, 71.808, 58.752, 100, 0, 0, 0, 0, '17'],
      ['SZ300545', 20170825, 20, 54.28, 61.808, 50.752, 100, 0, 0, 0, 0, '18']
    ]
  }
}

// fullCode: SH000001, SZ300545
// type: CODE, RIGHT, NOW, MIN, TICK, DAY, DAY5, WEEK, MON, M5, M15, M30, M60, SEER,
export default function getMockData (fullCode, type) {
  fullCode = fullCode || 'SZ300545'
  if (mockData[fullCode] && mockData[fullCode][type]) {
    return mockData[fullCode][type]
  }
  return []
}