[[1577984400000,0,0,0,22.8,0],[1578070800000,0,0,0,22.8,0],[1578330000000,0,0,0,22.8,0],[1578416400000,0,0,0,22.8,0],[1578502800000,0,0,0,22.8,0],[1578589200000,0,0,0,22.8,0],[1578675600000,0,0,0,22.8,0],[1578934800000,0,0,0,22.8,0],[1579021200000,0,0,0,22.8,0],[1579107600000,0,0,0,22.8,0],[1579194000000,0,0,0,22.8,0],[1579280400000,0,0,0,22.8,0],[1579539600000,0,0,0,22.8,0],[1579626000000,0,0,0,22.8,0],[1579712400000,0,0,0,22.8,0],[1579798800000,0,0,0,22.8,1],[1579885200000,0,0,0,22.8,0],[1580144400000,17.8,17.8,17.8,17.8,400],[1580230800000,0,0,0,17.8,0],[1580317200000,0,0,0,17.8,0],[1580403600000,0,0,0,17.8,0],[1580490000000,0,0,0,17.8,0],[1580749200000,20.3,20.3,20.3,20.3,100],[1580835600000,19.6,19.6,19.6,19.6,500],[1580922000000,0,0,0,19.6,0],[1581008400000,0,0,0,19.6,0],[1581094800000,0,0,0,19.6,0],[1581440400000,0,0,0,19.6,0],[1581526800000,0,0,0,19.6,0],[1581613200000,22,22,22,22,100],[1581699600000,0,0,0,22,0],[1581958800000,0,0,0,22,0],[1582045200000,0,0,0,22,0],[1582131600000,0,0,0,22,0],[1582218000000,0,0,0,22,0],[1582304400000,0,0,0,22,0],[1582563600000,0,0,0,22,0],[1582650000000,0,0,0,22,0],[1582736400000,0,0,0,22,0],[1582822800000,0,0,0,22,0],[1582909200000,19.9,19.9,19.9,19.9,701],[1583168400000,0,0,0,19.9,0],[1583254800000,0,0,0,19.9,0],[1583341200000,0,0,0,19.9,0],[1583427600000,0,0,0,19.9,0],[1583514000000,0,0,0,19.9,0],[1583773200000,0,0,0,19.9,0],[1583859600000,0,0,0,19.9,0],[1583946000000,0,0,0,19.9,0],[1584032400000,19.9,19.9,19.9,19.9,100],[1584118800000,0,0,0,19.9,0],[1584378000000,0,0,0,19.9,0],[1584464400000,0,0,0,19.9,0],[1584550800000,0,0,0,19.9,0],[1584637200000,0,0,0,19.9,0],[1584723600000,0,0,0,19.9,0],[1584982800000,0,0,0,19.9,0],[1585069200000,0,0,0,19.9,1],[1585155600000,0,0,0,19.9,0],[1585242000000,0,0,0,19.9,0],[1585328400000,0,0,0,19.9,0],[1585587600000,0,0,0,19.9,0],[1585674000000,0,0,0,19.9,0],[1585760400000,0,0,0,19.9,0],[1585846800000,0,0,0,19.9,0],[1585933200000,0,0,0,19.9,0],[1586278800000,0,0,0,19.9,0],[1586365200000,0,0,0,19.9,0],[1586451600000,0,0,0,19.9,0],[1586538000000,0,0,0,19.9,0],[1586797200000,0,0,0,19.9,0],[1586883600000,19.9,19.9,19.9,19.9,400],[1586970000000,0,0,0,19.9,0],[1587056400000,0,0,0,19.9,0],[1587142800000,0,0,0,19.9,0],[1587402000000,0,0,0,19.9,0],[1587488400000,0,0,0,19.9,0],[1587574800000,16.8,18,16.8,16.9,1300],[1587661200000,15.8,15.8,15,15.3,7500],[1587747600000,15,15,14.8,14.8,10200],[1588006800000,15.3,15.4,14.6,14.6,1100],[1588093200000,0,0,0,14.6,0],[1588179600000,0,0,0,14.6,0],[1588266000000,0,0,0,14.6,0],[1588698000000,0,0,0,14.6,11],[1588870800000,0,0,0,14.6,0],[1588957200000,0,0,0,14.6,0],[1589216400000,14.6,14.6,14.6,14.6,300],[1589302800000,0,0,0,14.6,0],[1589389200000,14.6,14.6,14.6,14.6,100],[1589475600000,0,0,0,14.6,0],[1589562000000,0,0,0,14.6,0],[1589821200000,0,0,0,14.6,0],[1589907600000,0,0,0,14.6,0],[1589994000000,0,0,0,14.6,1],[1590080400000,15.2,15.2,15.2,15.2,100],[1590166800000,14.7,14.7,14.3,14.3,7200],[1590426000000,0,0,0,14.3,0],[1590512400000,0,0,0,14.3,0],[1590598800000,0,0,0,14.3,0],[1590685200000,14.3,14.3,14,14,6500],[1590771600000,0,0,0,14,0],[1591030800000,13.6,13.9,13.2,13.9,23100],[1591117200000,13.4,13.4,13.4,13.4,100],[1591203600000,13.4,13.4,13.4,13.4,100],[1591290000000,13.1,13.2,12.5,13.2,32400],[1591376400000,12.4,12.8,12,12.5,52838],[1591635600000,12.2,12.3,11.5,12.2,35478],[1591635600000,12.2,12.3,11.5,12.2,35478],[1591722000000,12,12.2,11.6,12,3436],[1591808400000,12,12,12,12,100],[1591894800000,11.5,12.4,11.5,12.4,900],[1591981200000,12.2,12.3,12.2,12.3,214],[1592240400000,0,0,0,12.3,0],[1592326800000,0,0,0,12.3,0],[1592413200000,11.9,12,11.9,12,3500],[1592413200000,11.9,12,11.9,12,3500],[1592499600000,12,12,11.9,11.9,500],[1592586000000,11.9,11.9,11.9,11.9,100],[1592845200000,0,0,0,11.9,0],[1592931600000,0,0,0,11.9,0],[1593018000000,11.8,11.8,11.4,11.4,210],[1593104400000,12,12,11.7,11.7,301],[1593190800000,0,0,0,11.7,0],[1593450000000,0,0,0,11.7,0],[1593536400000,0,0,0,11.7,0],[1593622800000,0,0,0,11.7,0],[1593622800000,0,0,0,11.7,0],[1593709200000,0,0,0,11.7,34],[1593709200000,0,0,0,11.7,34],[1593795600000,0,0,0,11.7,0],[1593795600000,0,0,0,11.7,0],[1594141200000,11.1,11.3,11.1,11.2,402],[1594227600000,0,0,0,11.2,0],[1594314000000,0,0,0,11.2,0],[1594400400000,0,0,0,11.2,0],[1594659600000,12,12,12,12,100],[1594746000000,0,0,0,12,0],[1594832400000,0,0,0,12,0],[1594918800000,0,0,0,12,0],[1595005200000,0,0,0,12,0],[1595264400000,0,0,0,12,0],[1595350800000,0,0,0,12,0],[1595437200000,0,0,0,12,0],[1595523600000,12,12,12,12,100],[1595610000000,12,12,12,12,400],[1596042000000,12,12,12,12,800],[1596128400000,12,12,11.9,11.9,500],[1596214800000,0,0,0,11.9,0],[1596474000000,0,0,0,11.9,0],[1596560400000,0,0,0,11.9,0],[1596646800000,11.8,11.8,11.8,11.8,100],[1596733200000,11.8,11.8,11.8,11.8,200],[1596819600000,0,0,0,11.8,0],[1597078800000,0,0,0,11.8,0],[1597165200000,11.4,11.4,11.4,11.4,200],[1597338000000,0,0,0,11.4,0],[1597424400000,0,0,0,11.4,0],[1597683600000,12.1,12.1,11.2,11.2,2600],[1597770000000,0,0,0,11.2,0],[1597856400000,11.5,11.5,11.5,11.5,200],[1597942800000,0,0,0,11.5,0],[1598029200000,11.4,11.4,11.4,11.4,100],[1598288400000,11.4,11.4,11.4,11.4,100],[1598374800000,11.1,11.2,11.1,11.2,2000],[1598461200000,0,0,0,11.2,0],[1598547600000,0,0,0,11.2,0],[1598634000000,11.4,11.4,11.3,11.3,200],[1598893200000,0,0,0,11.3,0],[1598979600000,11.6,11.6,11.5,11.5,400],[1599066000000,11.5,11.5,11.5,11.5,700],[1599152400000,11.4,11.4,11.4,11.4,200],[1599584400000,11.5,11.5,11.4,11.4,200],[1599670800000,0,0,0,11.4,0],[1599757200000,0,0,0,11.4,1],[1599843600000,10.8,10.8,10.8,10.8,50001],[1600102800000,10.7,10.7,10.7,10.7,500],[1600189200000,0,0,0,10.7,0],[1600275600000,10.9,10.9,10.9,10.9,100],[1600362000000,10.6,10.6,10.6,10.6,200],[1600448400000,0,0,0,10.6,0],[1600707600000,10.4,10.5,10.4,10.5,200],[1600794000000,11.4,11.5,11.4,11.4,500],[1600966800000,11.2,11.2,11.2,11.2,200],[1601053200000,10.9,10.9,10.9,10.9,200],[1601312400000,10.9,10.9,10.9,10.9,100],[1601398800000,0,0,0,10.9,0],[1601485200000,0,0,0,10.9,0],[1601571600000,11.3,11.7,11.3,11.7,200],[1601658000000,0,0,0,11.7,0],[1601917200000,0,0,0,11.7,0],[1602003600000,0,0,0,11.7,0],[1602090000000,11,11,11,11,400],[1602176400000,11,11,11,11,300],[1602262800000,0,0,0,11,0],[1602522000000,10.2,10.2,10.2,10.2,200],[1602694800000,0,0,0,10.2,1],[1602781200000,0,0,0,10.2,0],[1602867600000,10,10,10,10,200],[1603126800000,0,0,0,10,0],[1603213200000,10,10,10,10,200],[1603299600000,0,0,0,10,0],[1603386000000,9.9,9.9,9.9,9.9,200],[1603731600000,0,0,0,9.9,0],[1603818000000,0,0,0,9.9,0],[1603904400000,0,0,0,9.9,0],[1604077200000,0,0,0,9.9,0],[1604336400000,0,0,0,9.9,0],[1604422800000,0,0,0,9.9,0],[1604509200000,0,0,0,9.9,0],[1604595600000,0,0,0,9.9,0],[1604682000000,0,0,0,9.9,100],[1604941200000,0,0,0,9.9,0],[1605027600000,9.3,9.3,9.3,9.3,100],[1605114000000,10,10.3,10,10.2,700],[1605200400000,0,0,0,10.2,1],[1605546000000,9.4,10,9.3,10,300],[1605632400000,0,0,0,10,0],[1605718800000,0,0,0,10,0],[1605805200000,0,0,0,10,0],[1605891600000,0,0,0,10,0],[1606150800000,10.3,11,10.3,11,3400],[1606237200000,10.8,10.9,10.7,10.8,2600],[1606323600000,10.8,10.8,10.8,10.8,100],[1606410000000,10.9,10.9,10.8,10.8,1000],[1606496400000,10.8,10.8,10.8,10.8,100],[1606755600000,11,11.2,11,11.2,200],[1606842000000,11.2,11.2,11.2,11.2,2000],[1606928400000,11.9,11.9,11.9,11.9,300],[1607014800000,12,12.1,12,12.1,1000],[1607101200000,12.1,12.1,12,12,800],[1607446800000,12.2,15.5,12.2,15.5,1701],[1607533200000,15.5,15.5,12.5,14.6,3123],[1607619600000,15.5,15.5,12.5,14.6,3123],[1607706000000,15.5,15.5,12.5,14.6,3123],[1607965200000,14.5,14.6,12.6,14.6,11000],[1608051600000,11.1,14,11.1,11.5,1800],[1608138000000,13,13,12.8,13,600],[1608224400000,0,0,0,13,0],[1608310800000,12.3,12.3,12.3,12.3,100],[1608570000000,0,0,0,12.3,0],[1608742800000,0,0,0,12.3,0],[1608829200000,12.3,12.4,10.6,12.4,1100],[1608915600000,12.9,12.9,12.9,12.9,500],[1609174800000,12.9,12.9,12.9,12.9,3000],[1609261200000,0,0,0,12.9,0],[1609347600000,12.9,16.7,12.9,15,10700],[1609779600000,15,15,15,15,900],[1609866000000,12.1,12.4,12.1,12.4,501],[1609952400000,14.7,14.8,14.5,14.5,302],[1610038800000,13.2,13.2,13.2,13.2,101],[1610125200000,12.9,12.9,12.9,12.9,100],[1610384400000,12.8,12.8,12.8,12.8,109],[1610470800000,12.7,12.7,12.7,12.7,301],[1610557200000,0,0,0,12.7,0],[1610643600000,0,0,0,12.7,1],[1610730000000,11.8,15.8,11.8,15.8,400],[1610989200000,0,0,0,15.8,0],[1611075600000,15.7,15.7,15.7,15.7,500],[1611162000000,15.7,15.7,15.7,15.7,100],[1611248400000,15.6,15.6,15.6,15.6,100],[1611334800000,0,0,0,15.6,0],[1611594000000,0,0,0,15.6,0],[1611680400000,15.5,15.5,15.5,15.5,100],[1611766800000,0,0,0,15.5,1],[1611853200000,15.4,15.4,15.4,15.4,100],[1611939600000,0,0,0,15.4,0],[1612198800000,15,15,15,15,100],[1612285200000,13,13.1,13,13.1,200],[1612371600000,12.6,12.6,12.6,12.6,100],[1612458000000,12.5,12.6,12.5,12.6,300],[1612544400000,0,0,0,12.6,0],[1612803600000,12,12.1,12,12.1,310],[1612890000000,12.1,12.1,12.1,12.1,300],[1612976400000,12.1,12.1,12.1,12.1,110],[1613062800000,0,0,0,12.1,0],[1613408400000,10.5,12.3,10.5,11.5,400],[1613494800000,10.9,12,10.8,12,301],[1613581200000,11,11,11,11,109],[1613667600000,11,11,11,11,211],[1613754000000,0,0,0,11,120],[1614013200000,11,11.3,11,11.3,382],[1614099600000,10.7,10.7,10.7,10.7,100],[1614186000000,11,11,11,11,310],[1614272400000,11,11,11,11,100],[1614618000000,11.5,12,11.5,12,1700],[1614704400000,12,12,12,12,200],[1614790800000,11,11,11,11,100],[1614877200000,14.2,14.2,14.2,14.2,100],[1614963600000,14.2,14.2,13.2,14.2,700],[1615222800000,12.1,14,12.1,14,301],[1615309200000,13.9,13.9,13.9,13.9,100],[1615395600000,13.9,13.9,13.9,13.9,100],[1615482000000,13.9,13.9,13,13,400],[1615568400000,13.1,13.1,13,13,4800],[1615827600000,11.6,13.7,11.6,13.6,800],[1615914000000,0,0,0,13.6,0],[1616000400000,0,0,0,13.6,0],[1616086800000,0,0,0,13.6,0],[1616173200000,12.6,13.6,12.6,13.6,200],[1616173200000,12.6,13.6,12.6,13.6,200],[1616432400000,0,0,0,13.6,0],[1616518800000,13.3,13.3,12.6,13.1,1100],[1616605200000,12.1,13,12.1,13,600],[1616691600000,12.9,12.9,12.5,12.9,801],[1616778000000,12.9,14.4,12.2,13.7,3000],[1617037200000,13.6,13.6,13,13.6,2000],[1617123600000,13.6,17,12.7,14,2800],[1617210000000,14.3,14.3,13,13.8,1612],[1617296400000,13.8,17.6,12.7,12.7,23505],[1617382800000,14,14,12.5,12.9,10604],[1617642000000,12.8,13,12.5,13,4706],[1617728400000,12.8,13,12.5,13,4706],[1617814800000,12.8,12.8,12.4,12.4,3101],[1617901200000,12.5,12.7,12.5,12.7,701],[1617987600000,12.7,12.8,12.4,12.6,1208],[1618246800000,12.1,12.4,12,12,3251],[1618592400000,12,12.8,11.7,12.4,2249],[1618851600000,12,12.4,11.1,12,2500],[1618938000000,12.1,12.6,12.1,12.6,200],[1619024400000,12.5,12.5,12.5,12.5,100],[1619110800000,12.4,12.5,12.4,12.4,701],[1619197200000,12.4,12.4,12.4,12.4,100],[1619456400000,12.3,12.3,12,12,401],[1619542800000,12.5,12.5,12.5,12.5,102],[1619629200000,11.6,12.5,11.6,12.4,1302],[1619715600000,0,0,0,12.4,1],[1619802000000,12,12,12,12,635],[1620234000000,12,12,12,12,103],[1620320400000,11.6,12.2,11.6,12.2,502],[1620406800000,12.1,12.2,12.1,12.2,301],[1620666000000,0,0,0,12.2,100],[1620752400000,12,12.1,12,12.1,302],[1620838800000,12,12,11.8,11.8,901],[1620925200000,11.8,11.8,11.8,11.8,402],[1621011600000,12.1,12.1,12.1,12.1,101],[1621270800000,12.1,12.1,12.1,12.1,1002],[1621357200000,0,0,0,12.1,1],[1621443600000,0,0,0,12.1,1],[1621530000000,11.5,11.5,11.4,11.4,3001],[1621616400000,11.7,12,11.7,12,201],[1621875600000,12,12,12,12,101],[1621962000000,0,0,0,12,1],[1622134800000,12,12,12,12,1302],[1622221200000,0,0,0,12,1],[1622480400000,11.5,12,11.3,11.7,2401],[1622566800000,0,0,0,11.7,1],[1622653200000,12,12.6,11.6,11.6,703],[1622826000000,0,0,0,11.6,2],[1623085200000,12,12,12,12,1202],[1623171600000,12,12,12,12,501],[1623258000000,11.6,11.7,11.6,11.7,419],[1623344400000,11.8,12.6,11.8,12.4,1800],[1623430800000,12.3,12.3,11.8,12.3,1340],[1623690000000,12.3,12.3,12.3,12.3,102],[1623776400000,12,12,12,12,101],[1623862800000,0,0,0,12,2],[1623949200000,0,0,0,12,1],[1624035600000,0,0,0,12,1],[1624294800000,11.7,12,11.7,12,305],[1624381200000,0,0,0,12,0],[1624467600000,12,12,12,12,601],[1624554000000,0,0,0,12,0],[1624640400000,12,12,12,12,100],[1624899600000,12.7,12.7,12.7,12.7,101],[1624986000000,11.6,16.5,11.6,12.3,5464],[1625072400000,12.6,12.6,12.6,12.6,303],[1625158800000,11.8,16.1,11.8,14.5,3903],[1625245200000,14.4,18.8,11.9,12,39032],[1625504400000,12.3,12.4,11.8,12,8901],[1625590800000,12,12,11.8,11.9,1800],[1625677200000,11.9,11.9,11.6,11.6,600],[1625763600000,11.6,11.6,10.5,10.5,5000],[1625850000000,10.4,10.5,10.4,10.5,508],[1626109200000,10.5,10.5,10.5,10.5,303],[1626195600000,10.5,11.6,10.5,11.6,2200],[1626282000000,11.6,11.6,10.8,11,1500],[1626368400000,11,11,11,11,100],[1626454800000,0,0,0,11,0],[1626714000000,10.9,10.9,10.9,10.9,102],[1626800400000,0,0,0,10.9,0],[1626800400000,0,0,0,10.9,0],[1626886800000,10.8,10.8,10.8,10.8,187],[1626973200000,0,0,0,10.8,0],[1627059600000,0,0,0,10.8,0],[1627405200000,10.8,10.8,10.8,10.8,600],[1627578000000,10.7,10.7,10.7,10.7,300],[1627664400000,0,0,0,10.7,0],[1627923600000,10.5,10.5,10.5,10.5,110],[1628010000000,10.3,10.5,10.3,10.5,600],[1628096400000,0,0,0,10.5,0],[1628182800000,10.4,10.4,9.5,10,1498],[1628269200000,10.1,10.4,10.1,10.2,400],[1628528400000,10.2,10.2,10.1,10.1,500],[1628614800000,0,0,0,10.1,0],[1628701200000,10.1,10.1,10.1,10.1,400],[1628874000000,0,0,0,10.1,0],[1629133200000,0,0,0,10.1,0],[1629219600000,0,0,0,10.1,0],[1629306000000,0,0,0,10.1,0],[1629392400000,0,0,0,10.1,23],[1629478800000,10.1,10.1,10.1,10.1,200],[1629738000000,0,0,0,10.1,0],[1629824400000,10.1,10.3,10.1,10.3,797],[1629910800000,10.5,11,10.5,10.6,1100],[1629997200000,0,0,0,10.6,100],[1630083600000,10.6,10.8,10.6,10.8,301],[1630342800000,11,11,10.4,10.4,3700],[1630429200000,10.3,10.3,10,10.2,2100],[1630515600000,10.6,10.6,10.6,10.6,100],[1630602000000,10.6,10.6,10.6,10.6,200],[1630688400000,10.6,10.6,10.3,10.3,1807],[1630947600000,10.3,10.9,10.3,10.9,1200],[1631034000000,10.9,10.9,10.8,10.9,1001],[1631120400000,10.5,11,10.5,10.5,1801],[1631206800000,10.8,11,10.3,10.3,600],[1631293200000,10.7,11,10.5,10.7,1700],[1631552400000,10.4,10.5,10.3,10.5,922],[1631638800000,10.5,10.7,10,10.2,2610],[1631725200000,10.3,10.3,10.3,10.3,103],[1631811600000,0,0,0,10.3,0],[1631898000000,10.3,10.3,10,10,1100],[1632157200000,10.3,10.3,10.3,10.3,900],[1632243600000,0,0,0,10.3,0],[1632330000000,10.4,10.6,10.3,10.3,1385],[1632416400000,10.4,10.4,10.3,10.3,300],[1632762000000,10.4,10.4,10.3,10.3,200],[1632848400000,10.3,10.3,10.3,10.3,400],[1632934800000,10.3,10.3,10.3,10.3,105],[1633021200000,0,0,0,10.3,0],[1633107600000,0,0,0,10.3,0],[1633366800000,0,0,0,10.3,0],[1633453200000,0,0,0,10.3,1],[1633539600000,0,0,0,10.3,0],[1633626000000,0,0,0,10.3,0],[1633712400000,0,0,0,10.3,0],[1633971600000,0,0,0,10.3,0],[1634058000000,10.2,11.1,10.2,11.1,2500],[1634144400000,10.2,11.1,10.2,11.1,2500],[1634230800000,0,0,0,11.1,0],[1634317200000,10.8,10.8,10.8,10.8,100],[1634576400000,0,0,0,10.8,0],[1634662800000,12.4,12.4,10.2,10.6,1000],[1634749200000,0,0,0,10.6,0],[1634835600000,0,0,0,10.6,0],[1635181200000,10.6,10.6,10.6,10.6,500],[1635267600000,10.5,10.5,10.5,10.5,200],[1635354000000,11.2,11.2,11.2,11.2,3366560],[1635440400000,11.3,11.3,11.3,11.3,900],[1635526800000,0,0,0,11.3,0],[1635786000000,0,0,0,11.3,4],[1635872400000,10.6,11.5,10.1,11.5,1204],[1635872400000,10.6,11.5,10.1,11.5,1204],[1635958800000,11.5,11.5,11,11,1214],[1635958800000,11.5,11.5,11,11,1214],[1636045200000,0,0,0,11,4],[1636131600000,0,0,0,11,5],[1636390800000,12,12,11.7,11.7,1401],[1636477200000,10.8,11.1,10.8,11,1700],[1636563600000,0,0,0,11,0],[1636650000000,0,0,0,11,0],[1636736400000,11,11,11,11,100],[1636995600000,10.5,10.5,10.5,10.5,400],[1637082000000,10.5,10.5,10.5,10.5,1685],[1637168400000,11,11,11,11,400],[1637254800000,0,0,0,11,0],[1637341200000,0,0,0,11,0],[1637600400000,10.3,12,10.3,11.6,1700],[1637686800000,0,0,0,11.6,0],[1637773200000,11.1,11.1,10.8,10.8,1200],[1637859600000,10.9,10.9,10.9,10.9,303],[1637946000000,11.1,11.1,11.1,11.1,100],[1638205200000,10.7,10.7,10,10.4,2700],[1638291600000,10.4,11.1,10.3,10.8,1400],[1638378000000,0,0,0,10.8,0],[1638464400000,10.7,10.7,10.6,10.6,300],[1638550800000,0,0,0,10.6,0],[1638896400000,0,0,0,10.6,60],[1638982800000,0,0,0,10.6,0],[1639069200000,0,0,0,10.6,0],[1639155600000,0,0,0,10.6,0],[1639414800000,10.4,10.4,10.4,10.4,500],[1639501200000,10.1,10.7,10.1,10.7,900],[1639587600000,10.2,10.3,10.2,10.3,600],[1639674000000,11.7,11.7,10.4,10.4,300],[1639760400000,0,0,0,10.4,0],[1640019600000,10.2,10.2,10.2,10.2,100],[1640106000000,0,0,0,10.2,0],[1640192400000,10.7,10.7,10.7,10.7,200],[1640278800000,0,0,0,10.7,1],[1640365200000,11,11,11,11,100],[1640624400000,11,11,11,11,100],[1640710800000,10.3,10.3,10.3,10.3,101],[1640797200000,10.7,10.7,10.7,10.7,100],[1640883600000,10.7,10.7,10.7,10.7,100],[1640970000000,10.7,10.7,10.7,10.7,100],[1641229200000,10.7,10.7,10.7,10.7,100],[1641315600000,0,0,0,10.7,0],[1641402000000,10.7,10.7,10.7,10.7,100],[1641488400000,10.7,10.7,10.7,10.7,200],[1641574800000,11.8,11.8,11.8,11.8,100],[1641834000000,10.8,11.8,10.8,11.8,1100],[1641920400000,12.2,12.2,10.5,11.5,1201],[1642006800000,0,0,0,11.5,0],[1642093200000,11,11.4,10.8,11.4,1500],[1642179600000,11.9,11.9,11.9,11.9,1401],[1642438800000,11.8,11.8,11,11.1,505],[1642525200000,11.1,11.1,10.9,10.9,302],[1642611600000,0,0,0,10.9,0],[1642698000000,0,0,0,10.9,0],[1642784400000,0,0,0,10.9,0],[1643043600000,10.2,10.6,10.2,10.6,600],[1643130000000,0,0,0,10.6,0],[1643216400000,0,0,0,10.6,0],[1643302800000,10.7,10.7,10.6,10.6,400],[1643389200000,12,12,10.9,10.9,401],[1643734800000,11.3,11.3,10.7,10.7,697],[1643821200000,0,0,0,10.7,0],[1643907600000,10.7,10.7,10.7,10.7,100],[1643994000000,0,0,0,10.7,0],[1644253200000,10.6,10.6,10.5,10.6,300],[1644339600000,11.4,11.4,11.4,11.4,125],[1644426000000,0,0,0,11.4,0],[1644512400000,11.7,11.7,11.7,11.7,1301],[1644598800000,0,0,0,11.7,0],[1644858000000,10.8,11.7,10.8,11.7,300],[1644944400000,0,0,0,11.7,0],[1645030800000,0,0,0,11.7,0],[1645117200000,10.3,11.3,10.3,11.3,505],[1645462800000,10.3,10.4,10.1,10.2,5335],[1645549200000,10.1,10.1,10.1,10.1,100],[1645635600000,10.2,10.2,10.2,10.2,600],[1645722000000,10.3,10.3,10,10,1100],[1645808400000,9.9,9.9,9.9,9.9,700],[1646067600000,10,10,10,10,299],[1646154000000,9.9,9.95,9.6,9.7,1388],[1646326800000,0,0,0,10,0],[1646413200000,10,10.1,10,10.1,800],[1646672400000,10.1,10.1,9,9,692],[1646758800000,9.3,9.6,9.3,9.6,230],[1646845200000,0,0,0,9.6,0],[1646931600000,9.4,9.5,9.4,9.5,201],[1647018000000,0,0,0,9.5,0],[1647277200000,0,0,0,9.5,54],[1647363600000,0,0,0,9.5,0],[1647450000000,9.4,9.4,9.05,9.1,1410],[1647536400000,0,0,0,9.1,0],[1647622800000,0,0,0,9.1,0],[1647882000000,0,0,0,9.1,0],[1647968400000,9.1,9.1,9,9,300],[1648054800000,0,0,0,9,0],[1648141200000,9,9.5,9,9.5,900],[1648227600000,9.3,9.3,9.3,9.3,100],[1648486800000,9.1,9.1,9.1,9.1,1600],[1648573200000,9,9,9,9,10500],[1648659600000,9.2,9.2,9.15,9.2,6541],[1648746000000,9.75,9.75,9.75,9.75,100],[1648832400000,9.5,9.5,9.3,9.4,11900],[1649091600000,9.4,9.55,9.4,9.55,1600],[1649178000000,9.5,9.7,9.5,9.7,1300],[1649264400000,9.5,9.7,9.5,9.7,1300],[1649350800000,9.6,9.7,9.6,9.7,2400],[1649437200000,9.75,10,9.05,9.05,3201],[1649696400000,9.1,9.1,9.05,9.05,2655],[1649782800000,9.15,9.15,9.05,9.1,4300],[1649869200000,9.15,9.15,9.05,9.1,4300],[1649955600000,9.15,9.15,9.05,9.1,4300],[1650042000000,9.15,9.15,9.05,9.1,4300],[1650301200000,9.8,9.95,9.4,9.45,1400],[1650387600000,9.4,9.4,9.3,9.3,300],[1650474000000,9.1,9.9,9,9.1,19501],[1650560400000,9.3,9.6,9.1,9.55,4900],[1650646800000,9.2,9.2,9.2,9.2,100],[1650906000000,0,0,0,9.2,0],[1650992400000,9.1,9.1,9.1,9.1,101],[1650992400000,0,0,0,9.2,0],[1651078800000,9.05,9.05,9,9,200],[1651165200000,0,0,0,9,75],[1651251600000,9.95,9.95,9.15,9.15,400],[1651510800000,9.95,9.95,9.15,9.15,400],[1651597200000,9.2,9.2,9.2,9.2,2600],[1651683600000,9.2,9.2,9.2,9.2,2600],[1651770000000,0,0,0,9.2,0],[1651856400000,0,0,0,9.2,0],[1652115600000,9.9,9.9,9.9,9.9,500],[1652202000000,9.05,9.9,8.85,9.9,1900],[1652288400000,9.5,9.9,9.2,9.9,1000],[1652374800000,9.9,10,9.4,10,7903],[1652461200000,10,10.1,10,10,5700],[1652720400000,10,10.1,10,10,5700],[1652806800000,10,10.1,10,10.1,2500],[1652893200000,0,0,0,10.1,1],[1652979600000,10,10,10,10,501],[1653066000000,10,10,10,10,2000],[1653325200000,10,11,10,10,23200],[1653411600000,10.2,10.7,9.95,9.95,16900],[1653498000000,10.5,12.9,10.5,12.9,196222],[1653584400000,16.7,16.7,10.1,10.5,333574],[1653670800000,10.6,12.2,10.2,11.3,131100],[1653930000000,11.6,11.8,11.3,11.7,11000],[1654016400000,11.7,15.2,11.7,13.9,251989],[1654102800000,14.8,14.8,12.9,13,49742],[1654189200000,12.3,12.4,11.8,12,20300],[1654275600000,12.3,12.4,11.8,12,20300],[1654534800000,11.6,11.9,11,11.9,4300],[1654621200000,12.4,12.4,11.6,11.6,18102],[1654707600000,11.6,15,11.6,14.3,265884],[1654794000000,14.9,14.9,12.5,12.5,36679],[1654880400000,12.5,12.6,11.6,11.6,29633],[1655139600000,12.4,12.8,11.7,11.7,9112],[1655226000000,11.2,12.2,10.2,12.2,12100],[1655312400000,12.6,12.6,11.9,11.9,3400],[1655398800000,11.9,11.9,11.9,11.9,100],[1655485200000,11.9,12.1,11.8,11.8,9912],[1655744400000,11.3,11.3,11.3,11.3,1000],[1655830800000,11.7,11.7,11.7,11.7,200],[1655917200000,11.3,11.3,11.2,11.2,401],[1656003600000,11.6,12,11.5,11.5,3203],[1656090000000,12,12,10.8,10.9,3420],[1656349200000,10.7,11,10.6,11,10600],[1656435600000,11,13.8,11,11.3,27400],[1656522000000,11.3,11.4,11.3,11.4,3500],[1656608400000,11.3,11.3,11.2,11.3,1000],[1656694800000,11.3,11.4,11.3,11.3,1200],[1656954000000,11,11.7,10.8,11.2,4100],[1657040400000,10.9,11.7,10.9,11,9230],[1657126800000,11,11.3,11,11.3,2000],[1657213200000,11,11.5,11,11.3,26100],[1657299600000,0,0,0,11.3,0],[1657558800000,0,0,0,11.3,0],[1657645200000,11.1,11.1,11.1,11.1,500],[1657731600000,11.1,11.1,11.1,11.1,500],[1657818000000,10.8,10.8,10.8,10.8,100],[1657904400000,10.6,11,10.5,11,3700],[1658163600000,0,0,0,11,0],[1658250000000,0,0,0,11,0],[1658336400000,10.5,12.5,10.5,11.9,7200],[1658422800000,11.2,11.8,10.6,10.9,4800],[1658509200000,10.8,10.8,10.5,10.5,2198],[1658768400000,10.6,11.1,10.6,11.1,3000],[1658854800000,10.6,10.6,10.5,10.5,5000],[1658941200000,10.4,10.4,10.4,10.4,1000],[1659027600000,10.4,10.4,10.4,10.4,1000],[1659114000000,10.4,10.4,10.4,10.4,1000],[1659373200000,10.4,10.4,10,10.3,4105],[1659459600000,10.1,10.3,10.1,10.2,2800],[1659546000000,10.5,10.5,10.5,10.5,100],[1659632400000,10.5,10.6,10.5,10.5,400],[1659718800000,10.2,10.2,10.2,10.2,1207],[1659978000000,10.3,10.3,10.3,10.3,400],[1660064400000,10.2,10.2,10.1,10.1,1700],[1660150800000,0,0,0,10.1,0],[1660237200000,0,0,0,10.1,0],[1660323600000,0,0,0,10.1,0],[1660582800000,10.4,10.4,10.4,10.4,305],[1660755600000,10.7,10.7,10.3,10.3,2400],[1660842000000,10.2,10.3,10,10.2,1500],[1660928400000,0,0,0,10.2,0],[1661187600000,10.1,10.7,10.1,10.7,1900],[1661274000000,0,0,0,10.7,0],[1661360400000,10.3,10.3,10.3,10.3,200],[1661446800000,0,0,0,10.3,0],[1661533200000,10.1,10.3,10.1,10.1,1512],[1661792400000,10.2,10.3,10.1,10.3,800],[1661878800000,10.1,10.5,10.1,10.3,900],[1661965200000,10.3,10.3,10.3,10.3,100],[1662051600000,10.5,10.5,10.5,10.5,100],[1662138000000,10.4,10.4,10.3,10.3,400],[1662397200000,10.3,10.3,10.3,10.3,100],[1662483600000,0,0,0,10.3,0],[1662570000000,10.3,10.3,10.3,10.3,701],[1662656400000,10,10.8,10,10.8,2800],[1662742800000,10.6,10.7,10.6,10.7,200],[1663002000000,10.5,10.6,10.5,10.6,200],[1663088400000,10.6,10.6,10.6,10.6,200],[1663174800000,10.6,11.2,10.6,11,12330],[1663261200000,10.8,10.8,10.7,10.7,600],[1663347600000,10.6,10.6,10.6,10.6,1800],[1663606800000,11,11,10.6,10.6,1500],[1663693200000,11,11.1,11,11,9901],[1663779600000,11,11,11,11,3301],[1663866000000,10.7,10.7,10.5,10.7,1900],[1663952400000,10.4,10.8,10.4,10.8,1500],[1664211600000,0,0,0,10.8,0],[1664298000000,11,11,11,11,4000],[1664384400000,11.7,11.7,11,11,14665],[1664470800000,10.6,11,10.5,11,4700],[1664557200000,11,11,11,11,5800],[1664816400000,11.6,11.6,10.9,10.9,401],[1664902800000,11,11,11,11,700],[1664989200000,11,11.6,11,11,5800],[1665075600000,11.3,11.3,11.2,11.2,2150],[1665162000000,0,0,0,11.2,0],[1665421200000,11.1,11.1,11.1,11.1,100],[1665507600000,10.2,10.8,10.2,10.8,2200],[1665594000000,10.4,10.4,10.4,10.4,100],[1665680400000,10.4,10.4,10.4,10.4,100],[1665766800000,10.4,10.4,10.4,10.4,100],[1666026000000,10.7,11,10.6,11,6400],[1666112400000,11,11,11,11,100],[1666198800000,11,11,11,11,2300],[1666285200000,11,11.7,10.5,11.6,2601],[1666717200000,11,11.5,11,11.5,2400],[1666803600000,11.5,11.5,11.5,11.5,800],[1666890000000,11.5,11.8,11.5,11.8,700],[1666976400000,0,0,0,11.8,0],[1667322000000,0,0,0,11.8,0],[1667408400000,10.3,11.8,10.3,11.8,700],[1667494800000,10.9,11.8,10.8,11.8,1200],[1667581200000,11,11.9,10.9,11.8,1000],[1667840400000,11.9,12,11.9,12,200],[1667926800000,12.2,12.2,11.5,12.2,901],[1668013200000,12.2,12.3,12.2,12.3,15100],[1668099600000,11.7,12.3,11.5,12.3,11000],[1668186000000,12.3,12.4,12.3,12.4,600],[1668445200000,12.8,13,12.1,12.8,10301],[1668531600000,12.4,12.8,11.7,12.8,1900],[1668618000000,12.5,12.8,11.8,11.8,700],[1668704400000,12.5,12.6,12.5,12.6,400],[1668790800000,11.6,12.8,11.6,12.8,1500],[1669050000000,12.4,12.8,11.7,12.8,9212],[1669136400000,11.7,12.7,11.7,12.7,2601],[1669222800000,13.7,13.7,12,12.7,13401],[1669309200000,12.7,12.9,12.7,12.9,200],[1669395600000,12.4,12.9,12.4,12.9,1000],[1669654800000,12.8,12.8,12.8,12.8,200],[1669741200000,12.8,13.3,12.8,13.1,1700],[1669827600000,12.5,13,11.5,13,8700],[1669914000000,13,13,13,13,100],[1670000400000,0,0,0,13,0],[1670259600000,0,0,0,13,0],[1670346000000,12.5,12.5,12.5,12.5,1000],[1670432400000,11.8,12.5,11.5,12.5,4700],[1670518800000,13.1,13.1,13.1,13.1,300],[1670605200000,0,0,0,13.1,0],[1670864400000,0,0,0,13.1,0],[1670950800000,13.1,14.1,13.1,14.1,1200],[1671037200000,13.7,13.7,12.2,12.2,500],[1671123600000,12.5,13.1,12.5,13,1500],[1671210000000,13,13,13,13,103],[1671469200000,0,0,0,13,0],[1671555600000,0,0,0,13,1],[1671642000000,13.6,13.6,13.6,13.6,100],[1671728400000,13.4,13.4,13.4,13.4,100],[1671814800000,0,0,0,13.4,0],[1672074000000,13.6,13.6,13.6,13.6,300],[1672160400000,13.5,13.5,13.5,13.5,100],[1672333200000,13.5,13.5,13.5,13.5,100],[1672419600000,13.6,16.1,13.6,16.1,13200],[1672765200000,15.7,15.7,13.8,15.3,703],[1672851600000,13.9,13.9,13.5,13.5,10301],[1672938000000,14,14,13.8,13.8,350],[1673024400000,13.6,13.6,13.6,13.6,300],[1673370000000,14.2,14.2,14.2,14.2,100],[1673456400000,14.2,14.8,14.2,14.8,800],[1673542800000,14.2,14.3,14.2,14.3,500],[1673629200000,14,14.6,14,14,13600],[1673888400000,14.5,14.5,14.1,14.1,400],[1673974800000,14,14,14,14,1500],[1674061200000,14,14.5,13.9,14.5,19500],[1674147600000,13.4,13.4,13.3,13.3,220],[1674234000000,13.4,13.4,13.4,13.4,215],[1674493200000,13.5,13.5,13.5,13.5,101],[1674666000000,14.1,14.5,14.1,14.5,600],[1674752400000,14.4,14.5,14.4,14.5,400],[1674838800000,14.5,14.5,14,14,3100],[1675098000000,14.3,14.3,14.3,14.3,500],[1675184400000,13.1,14.8,13.1,14.2,700],[1675270800000,14.6,14.6,14.5,14.5,201],[1675357200000,14.3,14.4,14.3,14.4,1100],[1675443600000,14.4,15,14.4,15,604],[1675702800000,14.7,15,14.7,15,805],[1675875600000,13.7,14.9,13.6,13.6,800],[1675962000000,13.6,13.6,13.6,13.6,300],[1676048400000,13.6,14.7,13.6,14.7,2500],[1676307600000,14.7,14.7,14.7,14.7,100],[1676394000000,14.7,14.7,14.7,14.7,200],[1676480400000,13.3,14.6,13.3,14.6,400],[1676566800000,14.5,14.5,14.5,14.5,100],[1676653200000,14.7,14.7,14.7,14.7,200],[1676912400000,13.7,15.5,13.7,15.5,16172],[1676998800000,14.7,14.7,12.9,14,7948],[1677085200000,14.5,14.5,14.5,14.5,101],[1677171600000,14.5,15.5,13.5,13.6,1102],[1677258000000,14,14.8,14,14.8,1402],[1677517200000,14.8,14.8,14,14.6,2502],[1677603600000,14.5,14.7,14.2,14.7,501],[1677690000000,14.6,14.6,14,14,1600],[1677776400000,14.5,14.5,14,14.5,600],[1677862800000,14,14.5,13.9,14.4,900],[1678122000000,14,14.5,13.9,14.4,900],[1678208400000,14.4,14.4,14.4,14.4,100],[1678294800000,14.2,14.4,13.8,14.4,11600],[1678381200000,14.4,15.1,14.4,15.1,300],[1678467600000,15.3,15.3,15.3,15.3,1800],[1678726800000,13.9,13.9,13.8,13.8,1521],[1678813200000,13.8,14.4,13.8,14.4,300],[1678899600000,13.9,13.9,13.8,13.8,400],[1679072400000,13.8,14.4,13.8,14.4,2600],[1679331600000,13.8,13.8,13.8,13.8,2500],[1679418000000,13.8,14.3,13.8,14.3,900],[1679504400000,13.9,14.4,13.9,14.4,300],[1679590800000,13.9,13.9,13.8,13.8,4800],[1679936400000,13.8,14.2,13.8,14.2,8000],[1680022800000,14,14,14,14,100],[1680109200000,13.7,13.7,13.6,13.6,1600],[1680195600000,13.8,13.8,13.8,13.8,100],[1680714000000,13.3,13.7,13.3,13.5,600],[1680800400000,13.3,13.7,13.3,13.5,600],[1680886800000,13.9,13.9,13.9,13.9,100],[1681146000000,13.8,13.8,13.8,13.8,100],[1681318800000,13.3,14.1,13.3,14.1,600],[1681405200000,13.3,14.1,13.3,14.1,600],[1681491600000,13.3,14.1,13.3,14.1,600],[1681750800000,13.8,13.8,13.2,13.2,633],[1681837200000,13.9,13.9,13.9,13.9,100],[1682096400000,12.7,13.9,12.7,13.9,600],[1682442000000,14.2,14.2,14.2,14.2,100],[1682528400000,14,14.1,14,14.1,3100],[1695056400000,33.5,33.75,33,33,5600],[1695142800000,33.5,33.5,32.75,32.75,4500],[1695229200000,33,33,31,31.25,9500],[1695315600000,30.25,31.5,30.25,31,5200],[1695661200000,31,34,31,31.25,31500],[1695747600000,31,31,28,30,18600],[1695834000000,28.75,29.75,28.5,28.75,14000],[1695920400000,30,30,28.5,28.75,5200],[1696006800000,28,28.75,26.25,26.25,10600],[1696266000000,27.25,27.5,24.8,25.5,14500],[1696352400000,24.9,25.5,24.6,25.5,2900],[1696438800000,25.5,26,24.9,25,6900],[1696525200000,25,25.75,25,25,1200],[1696611600000,25,25.5,25,25.25,12500],[1696870800000,25,25.25,24.9,24.9,3100],[1696957200000,25.25,25.25,24.6,24.8,5800],[1697043600000,24.6,25.5,24.4,24.9,12700],[1697130000000,24.9,24.9,24.5,24.8,3100],[1697475600000,24.5,24.7,23.9,24.2,3100],[1697562000000,24,24,22.9,22.9,18700],[1697648400000,23,23,22.2,22.8,3200],[1697734800000,22.3,22.6,22.2,22.2,4800],[1697821200000,22.1,22.2,22,22.2,4100],[1698166800000,22,22,21.1,21.8,6200],[1698253200000,21.5,21.5,21.1,21.5,1300],[1698339600000,21.3,21.3,20.1,20.9,3900],[1698426000000,20.5,20.5,20,20.5,4900],[1698685200000,20.7,20.7,20.1,20.1,6600],[1698771600000,20.7,20.7,20,20.2,4000],[1698858000000,20,22.3,20,21.5,28600],[1698944400000,21.5,21.6,21,21,3800],[1699030800000,21,21.4,21,21.3,1500],[1699290000000,21.4,21.8,21.1,21.4,7400],[1699376400000,21.6,22,21.2,21.2,5800],[1699462800000,21.5,21.6,21.3,21.3,700],[1699549200000,21.5,21.6,21,21.4,1500],[1699635600000,21.2,21.3,21,21,1500],[1699894800000,21.6,21.9,21.1,21.3,6700],[1699981200000,21.1,21.2,21,21.1,1500],[1700067600000,21.2,21.5,21,21.3,3900],[1700154000000,21.4,21.4,21.4,21.4,300],[1700240400000,21.4,21.4,21,21.4,1100],[1700499600000,21.1,21.3,21,21,3600],[1700586000000,21.1,21.2,21,21.1,5800],[1700672400000,20.9,21,20.6,20.8,4200],[1700758800000,20.8,20.8,20.1,20.1,14600],[1700845200000,20.5,21.5,20.4,20.7,14900],[1701104400000,20.6,20.6,20,20.1,4700],[1701190800000,20.2,20.2,20.2,20.2,900],[1701277200000,20,20,20,20,500],[1701363600000,20,20,20,20,2400],[1701450000000,20,20.4,20,20.4,1200],[1701709200000,20.6,20.6,20.1,20.6,3600],[1701882000000,0,0,0,20.6,0],[1701968400000,20.3,20.6,20.2,20.6,1800],[1702054800000,20.4,20.9,20.2,20.9,500],[1702400400000,20.9,20.9,20.5,20.8,1100],[1702486800000,20.4,20.4,19.9,20.3,900],[1702573200000,20.3,20.4,20.3,20.4,200],[1702659600000,20.5,25,20.5,21.9,4600],[1702918800000,21.2,22,21,21,2000],[1703005200000,21.2,21.5,21,21.5,2300],[1703091600000,21.4,22,21.2,22,2200],[1703178000000,0,0,0,22,0],[1703264400000,22.5,22.5,22.5,22.5,300],[1703264400000,22.5,22.5,22.5,22.5,300],[1703523600000,22.5,22.5,21.7,22,1900],[1703523600000,22.5,22.5,21.7,22,1900],[1703610000000,22,22,20.9,21.2,2300],[1703696400000,22.3,22.3,22.3,22.3,300],[1703782800000,21,22.6,20.5,22.3,6000],[1704214800000,21.4,22.3,21.3,21.7,3500],[1704301200000,22,22.9,21.8,22.9,2400],[1704387600000,21.9,22.7,21.9,22.7,400],[1704474000000,22.7,22.8,22,22.8,1900],[1704733200000,21.9,22.2,21.9,22,3000],[1704819600000,22.2,22.3,22,22,700],[1704906000000,22.1,22.1,21.8,22.1,1300],[1704992400000,22.1,22.3,22.1,22.2,1500],[1705078800000,21.9,22.2,21.9,22.2,800],[1705338000000,22.3,22.3,21.9,21.9,700],[1705424400000,21.1,21.8,21.1,21.8,2000],[1705510800000,21.7,21.8,21.3,21.7,400],[1705597200000,21.6,21.6,21.3,21.3,900],[1705942800000,21.6,21.9,21,21,2800],[1706029200000,21.5,21.5,21,21.4,700],[1706115600000,21.5,21.5,20.8,21.2,1700],[1706202000000,21.2,21.2,21.2,21.2,100],[1706288400000,21.2,21.4,20.9,21.2,800],[1706547600000,20.9,22.2,20.9,22,4700],[1706634000000,22,22,21.2,21.8,1000],[1706720400000,21.7,21.8,21,21.8,1000],[1706806800000,21.3,22.1,21.3,21.9,3700],[1706893200000,21.2,21.9,21.1,21.4,1000],[1707152400000,21.7,21.8,21.4,21.4,1100],[1707238800000,21.5,21.5,21.3,21.3,1700],[1707325200000,21.5,21.5,21.3,21.5,700],[1707411600000,21.2,21.5,21,21.5,900],[1707498000000,21.1,21.1,20.1,21,600],[1707757200000,21,21.8,20.1,21.8,4800],[1707843600000,21.1,21.5,21,21.5,900],[1707930000000,21.2,26,21,23.9,81100],[1708016400000,23.6,24.1,23,23,36600],[1708102800000,23.7,24,23,23,21500],[1708362000000,23.4,23.5,22.9,23.4,6300],[1708448400000,23,23.2,22,22,3300],[1708534800000,22.1,23.2,21.9,23.2,900],[1708621200000,22.1,23.4,22.1,22.4,11700],[1708707600000,22.7,22.9,22.6,22.9,3300],[1709053200000,22,22,20,20.8,29900],[1709139600000,20.9,20.9,20.5,20.5,800],[1709226000000,20.4,20.4,20.3,20.3,4900],[1709312400000,20.3,20.4,20.2,20.4,1400],[1709571600000,20.4,20.4,20,20.3,1500],[1709658000000,20.1,20.7,20.1,20.7,1200],[1709744400000,20.5,20.6,20,20,2700],[1709830800000,20.4,20.6,20.4,20.5,700],[1709917200000,20.2,20.4,20.1,20.4,600],[1710176400000,20.5,20.5,20.4,20.4,500],[1710262800000,20.4,20.4,20.2,20.2,200],[1710349200000,20.5,20.5,20.3,20.3,1300],[1710435600000,20.3,20.6,20.3,20.5,900],[1710522000000,20.5,20.5,20.3,20.3,400],[1710781200000,20.2,20.3,20.2,20.3,900],[1710867600000,20.3,20.3,20.3,20.3,100],[1710954000000,20.2,20.2,19.7,20,3300],[1711040400000,20,20.2,19.5,19.9,4800],[1711126800000,20,20,19.7,19.7,600],[1711386000000,19.7,19.7,19.4,19.5,2800],[1711472400000,19.6,19.7,19.5,19.5,800],[1711558800000,19.5,19.5,19.5,19.5,800],[1711645200000,19.6,19.6,19.5,19.5,200],[1711731600000,19.7,19.7,19.7,19.7,100],[1711990800000,19.7,19.7,19.6,19.6,700],[1712077200000,19.5,22.6,19.5,22.6,42900],[1712250000000,19.9,20.1,18.5,19.3,6400],[1712336400000,19.3,19.3,19.1,19.3,1000],[1712682000000,19.3,19.4,19.1,19.2,2900],[1712768400000,19.1,19.2,19.1,19.1,1000],[1712854800000,19,19,18.6,19,3600],[1713373200000,19,19,18.9,18.9,200],[1713459600000,18.9,18.9,18.5,18.8,5200],[1713546000000,18.8,18.9,17.7,17.7,4700],[1713805200000,0,0,0,17.7,0],[1713891600000,17.8,17.8,17.7,17.7,400],[1713978000000,18,18,18,18,200],[1714064400000,18,18,18,18,100],[1714150800000,17.8,17.8,17.1,17.7,900],[1714410000000,17.9,18,17.9,17.9,400],[1714496400000,0,0,0,17.9,0],[1714669200000,0,0,0,17.9,0],[1714755600000,17.9,17.9,17.9,17.9,600],[1715101200000,17.9,18.4,17.9,18,2000],[1715187600000,18,18,16,16.7,16000],[1715274000000,16.8,17.9,16.7,17,1900],[1715360400000,16.9,16.9,16.9,16.9,600],[1715619600000,16.7,16.8,15.6,15.8,8900],[1715706000000,15.9,15.9,15.8,15.9,3800],[1715792400000,15.9,15.9,15.8,15.9,4400],[1715878800000,16,16.5,16,16.5,700],[1715965200000,16.5,16.6,16.5,16.5,400],[1716224400000,0,0,0,16.5,0],[1716310800000,16.6,20.7,16.6,17.3,22600],[1716483600000,17.3,17.3,17,17.2,1400],[1716570000000,17.2,17.2,17.1,17.1,1200],[1716829200000,17.1,17.1,17.1,17.1,100],[1716915600000,17.2,17.4,17.2,17.4,1400],[1717002000000,17.3,17.9,17.3,17.8,1200],[1717088400000,17.8,17.8,17.8,17.8,500],[1717174800000,0,0,0,17.8,0],[1717520400000,17.8,17.8,17.8,17.8,900],[1717606800000,17.8,17.8,17.8,17.8,400],[1717693200000,17.5,17.5,16.9,17.3,6000],[1717693200000,17.5,17.5,16.9,17.3,6000],[1717693200000,17.5,17.5,16.9,17.3,6000],[1717779600000,17.3,17.3,16.9,16.9,2000],[1718038800000,17,17,16.8,16.8,1200],[1718125200000,17.3,17.5,17.3,17.5,300],[1718211600000,17.5,17.5,17.5,17.5,100],[1718298000000,16.9,17.5,16.1,16.7,1900],[1718384400000,18,18,16.3,16.3,6900],[1718643600000,16.3,16.5,16.2,16.2,1000],[1718730000000,16.5,16.5,16.5,16.5,100],[1718816400000,0,0,0,16.5,0],[1718902800000,16.5,16.5,16,16,2100],[1718989200000,0,0,0,16,0],[1719248400000,16.5,16.8,16.5,16.7,600],[1719334800000,0,0,0,16.7,0],[1719421200000,16.8,17.1,16.8,17,1700],[1719507600000,16.9,16.9,16.9,16.9,400],[1719594000000,16.8,16.8,16.8,16.8,2800],[1719853200000,0,0,0,16.8,0],[1719939600000,17.5,17.8,16.8,16.8,900],[1720026000000,16.9,16.9,16.7,16.7,3000],[1720112400000,16.7,16.7,16.7,16.7,500],[1720198800000,0,0,0,16.7,0],[1720458000000,17.5,17.5,16.8,16.8,800],[1720544400000,17.5,17.5,16.7,16.7,700],[1720630800000,0,0,0,16.7,0],[1720717200000,17.5,17.7,17.5,17.7,400],[1720803600000,17.5,17.5,17.5,17.5,1000],[1721062800000,0,0,0,17.5,0],[1721149200000,17.3,17.3,17.3,17.3,500],[1721235600000,0,0,0,17.3,0],[1721322000000,17.5,17.5,17.5,17.5,200],[1721408400000,17.4,17.5,17.4,17.5,500],[1721754000000,0,0,0,17.5,0],[1721840400000,17.5,17.6,17.5,17.6,2000],[1721926800000,0,0,0,17.6,0],[1722013200000,17.5,17.5,16.7,16.9,1600],[1722358800000,0,0,0,16.9,0],[1722445200000,0,0,0,16.9,0],[1722531600000,0,0,0,16.9,0],[1722618000000,0,0,0,16.9,0],[1722877200000,16.9,16.9,16.3,16.3,9500],[1722963600000,0,0,0,16.3,0],[1723050000000,0,0,0,16.3,0],[1723136400000,0,0,0,16.3,0],[1723222800000,18,19,17.2,17.2,5100],[1723568400000,17,18.8,16,16.7,13300],[1723654800000,16.7,16.8,16.2,16.5,5000],[1723741200000,16.5,16.5,16.5,16.5,100],[1723827600000,0,0,0,16.5,0],[1724086800000,16.7,17,16.7,17,500],[1724173200000,16.5,16.5,16.5,16.5,100],[1724259600000,16.5,17.3,16.5,16.5,6800],[1724346000000,16.5,16.5,16.5,16.5,200],[1724432400000,0,0,0,16.5,0],[1724691600000,17.9,17.9,17.9,17.9,100],[1724778000000,17.7,17.7,17.5,17.5,200],[1724864400000,0,0,0,17.5,0],[1724950800000,16.7,17,16.6,17,600],[1725037200000,0,0,0,17,0],[1725296400000,17.4,20.2,17.4,18.5,40500],[1725382800000,19.5,21,19,20.1,66800],[1725469200000,20.2,21,19.5,19.5,25300],[1725555600000,20.4,21.3,19.8,19.8,23500],[1725642000000,20,20.6,19.8,19.8,8800],[1725901200000,19.5,19.5,19.2,19.2,1800],[1725987600000,20,20.4,19.6,19.7,2400],[1726074000000,19.1,19.1,19.1,19.1,100],[1726160400000,0,0,0,19.1,0],[1726246800000,18,19.3,18,18.4,7000],[1726506000000,18.4,18.4,17.9,17.9,11000],[1726592400000,18.5,18.5,18.5,18.5,100],[1726678800000,0,0,0,18.5,0],[1726765200000,0,0,0,18.5,0],[1726851600000,0,0,0,18.5,0],[1727110800000,18.9,18.9,18.9,18.9,1000],[1727197200000,19,22,18.5,19,10800],[1727283600000,0,0,0,19,0],[1727370000000,18.6,18.6,18.6,18.6,900],[1727456400000,18.6,18.6,18.6,18.6,300],[1727715600000,18.9,19,18.5,19,1000],[1727802000000,0,0,0,19,0],[1727888400000,19,19,19,19,300],[1727974800000,18,18,18,18,100],[1728061200000,18.1,18.1,18.1,18.1,1200],[1728320400000,19.5,19.5,19.2,19.2,1100],[1728406800000,0,0,0,19.2,0],[1728493200000,0,0,0,19.2,0],[1728579600000,18.1,18.1,18.1,18.1,100],[1728666000000,0,0,0,18.1,0],[1729011600000,18.3,21,18.2,19,1800],[1729098000000,20.4,20.4,20.2,20.2,300],[1729184400000,19.3,19.4,19.3,19.3,1900],[1729270800000,19.2,19.3,19.2,19.2,2100],[1729530000000,19,19,18,19,1600],[1729616400000,18.2,18.2,18.2,18.2,200],[1729789200000,18.2,18.2,18.2,18.2,200],[1729875600000,18,18,18,18,100],[1730134800000,0,0,0,18,0],[1730221200000,0,0,0,18,0],[1730307600000,18.2,18.2,18.2,18.2,100],[1730394000000,18.2,18.5,18.1,18.2,700],[1730480400000,0,0,0,18.2,0],[1730739600000,0,0,0,18.2,0],[1730826000000,0,0,0,18.2,0],[1730912400000,18,20.2,17.5,19.4,1200],[1730998800000,18.9,18.9,17.6,18,800],[1731085200000,18,18,17.6,18,900],[1731344400000,17,17,17,17,100],[1731430800000,17,17,16.5,16.5,400],[1731517200000,0,0,0,16.5,0],[1731603600000,16.5,16.5,16.5,16.5,3800],[1731690000000,16.4,16.4,16.3,16.3,500],[1731949200000,16.5,16.8,16.5,16.8,800],[1732035600000,17.8,19.4,16.5,16.5,3200],[1732122000000,16.5,16.5,16.2,16.2,1100],[1732208400000,16.5,18.4,16.1,17.4,16000],[1732294800000,17.1,17.1,16.7,16.8,700],[1732554000000,16.7,16.7,16.5,16.5,1900],[1732640400000,16.4,16.4,16.2,16.3,1300],[1732726800000,0,0,0,16.3,0],[1732813200000,18.7,18.8,16.3,16.5,3200],[1732899600000,16.1,16.1,16.1,16.1,500],[1733158800000,16.3,16.3,16.3,16.3,100],[1733245200000,21,21,16.1,16.1,2800],[1733331600000,16.5,16.5,16.4,16.4,400],[1733504400000,16.2,16.2,16.1,16.1,300],[1733763600000,16.5,18.6,16.5,16.8,3100],[1733936400000,18.7,18.7,16.2,16.3,800],[1734022800000,16.3,16.3,16,16,1400],[1734109200000,17.9,18,15.6,16.1,3300],[1734368400000,0,0,0,16.1,500],[1734454800000,16.2,16.2,15.7,15.7,600],[1734541200000,0,0,0,15.7,0],[1734627600000,15.2,17.8,15.2,15.4,3200],[1734714000000,15.3,15.3,15.3,15.3,1400],[1734973200000,15.2,15.3,15.1,15.3,1400],[1735059600000,15.2,15.2,15,15,1100],[1735146000000,15.1,15.1,15.1,15.1,500],[1735232400000,15,15,15,15,700],[1735318800000,16.7,16.7,14.8,16.7,500],[1735578000000,15.5,15.9,15.5,15.9,400],[1735837200000,15.8,15.8,15.8,15.8,100],[1735923600000,17.7,18.5,15.6,15.6,9300],[1736182800000,15.6,15.6,15.6,15.6,400],[1736269200000,0,0,0,15.6,0],[1736355600000,15.1,17.7,15.1,15.7,2200],[1736442000000,15.5,15.5,15,15.1,2700],[1736528400000,15.1,15.1,15,15,400],[1736787600000,0,0,0,15,0],[1736874000000,15,15,15,15,200],[1736960400000,15,16.4,14.9,15.2,3100],[1737046800000,14.6,14.9,14.6,14.8,2200],[1737133200000,14.6,14.8,14.5,14.8,1700],[1737392400000,0,0,0,14.8,0],[1737478800000,16,17.2,16,16.8,3900],[1737565200000,15.3,15.5,15.3,15.5,500],[1737651600000,15.3,15.4,15.3,15.4,800],[1737738000000,15.8,15.8,15.3,15.3,900],[1737997200000,15.1,15.1,15.1,15.1,3500],[1738083600000,15.1,15.1,15.1,15.1,100],[1738170000000,0,0,0,15.1,0],[1738256400000,0,0,0,15.1,0],[1738342800000,15.1,15.1,15,15,700],[1738602000000,14.5,14.5,14.5,14.5,2100],[1738688400000,14.8,14.8,14.5,14.5,400],[1738774800000,15.6,16.9,15,15,1700],[1738861200000,14.6,14.6,14,14.3,3200],[1738947600000,14.5,14.5,13.5,14.2,2700],[1739206800000,0,0,0,14.2,0],[1739293200000,0,0,0,14.2,0],[1739466000000,14.8,16.4,14.2,14.2,13100],[1739552400000,14.2,14.2,14,14.2,1400],[1739811600000,14.2,14.2,13.8,13.8,6700],[1739898000000,13.8,13.8,13.7,13.7,1500],[1739984400000,13.9,13.9,13.7,13.7,400],[1740070800000,13.8,13.8,13.8,13.8,100],[1740157200000,13.8,13.8,13.8,13.8,100],[1740416400000,0,0,0,13.8,0],[1740502800000,13.8,13.8,12.5,13.4,6300],[1740589200000,13.4,13.4,13.4,13.4,500],[1740675600000,12.6,12.7,12.3,12.3,3900],[1740762000000,0,0,0,12.3,0],[1741021200000,12.3,12.3,12.3,12.3,100],[1741107600000,14,14.2,14,14.1,600],[1741194000000,0,0,0,14.1,0],[1741280400000,13.1,13.1,13.1,13.1,400],[1741366800000,0,0,0,13.1,0],[1741626000000,12.8,13,12.8,12.9,300],[1741712400000,12.4,14.4,12.4,14.4,700],[1741798800000,0,0,0,14.4,0],[1741885200000,0,0,0,14.4,0],[1741971600000,0,0,0,14.4,0],[1742230800000,14,14,14,14,3000],[1742317200000,0,0,0,14,0],[1742403600000,0,0,0,14,0],[1742490000000,0,0,0,14,0],[1742576400000,13.5,13.5,13.5,13.5,300],[1742835600000,0,0,0,13.5,0],[1742922000000,0,0,0,13.5,0],[1743008400000,12.6,12.6,12.6,12.6,1000],[1743094800000,12.5,12.5,12.5,12.5,100],[1743181200000,0,0,0,12.5,0],[1743440400000,12.5,12.5,12.5,12.5,700],[1743526800000,12.5,12.5,12.4,12.5,1400],[1743613200000,12.5,12.5,12.5,12.5,100],[1743699600000,0,0,0,12.5,0],[1743786000000,12.3,12.3,12.2,12.2,900],[1744131600000,12,12,12,12,100],[1744218000000,0,0,0,12,0],[1744304400000,11.5,12.4,11.4,11.9,3800],[1744390800000,0,0,0,11.9,0],[1744822800000,11.9,11.9,11.9,11.9,300],[1744909200000,11.8,11.8,11.8,11.8,300],[1744995600000,11.9,11.9,11.9,11.9,100],[1745254800000,12.1,12.3,12.1,12.3,400],[1745341200000,0,0,0,12.3,0],[1745427600000,11.6,12.5,11.6,12.5,400],[1745514000000,12.1,12.1,12,12,300],[1745600400000,12.3,12.3,12.3,12.3,100],[1745859600000,12.8,12.8,12.8,12.8,100],[1745946000000,12.8,13,12.8,13,400],[1746032400000,0,0,0,13,0],[1746205200000,12.2,12.2,12.2,12.2,400],[1746550800000,12.8,14.5,12.8,14.5,204200],[1746637200000,0,0,0,0,0],[1746723600000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1747155600000,0,0,0,0,0],[1747242000000,17.9,17.9,15,15,1000],[1747414800000,14.7,14.7,13.1,13.2,600],[1747674000000,13.2,13.2,13.2,13.2,100],[1747760400000,12,12.2,12,12.1,500],[1747846800000,14.5,14.5,14.5,14.5,100],[1747933200000,0,0,0,0,0],[1748019600000,0,0,0,0,0],[1748278800000,0,0,0,0,0],[1748365200000,0,0,0,0,0],[1748451600000,11.2,11.2,11.2,11.2,200],[1748538000000,0,0,0,0,0],[1748624400000,0,0,0,0,0],[1749056400000,12.5,14.5,12,12,7500],[1749142800000,11.8,12.3,11.8,11.8,2700],[1749229200000,11.6,11.6,11.6,11.6,300],[1749488400000,11.6,14,11.6,11.6,2800],[1749574800000,11.6,11.6,11.6,11.6,100],[1749661200000,11.5,11.5,11.5,11.5,200],[1749747600000,11.3,13.9,11.3,13.9,1200],[1749834000000,11,12,11,12,700],[1750093200000,11.7,11.7,11.7,11.7,100],[1750179600000,11.5,11.7,11.5,11.7,200],[1750266000000,11.2,11.2,11.2,11.2,300],[1750352400000,0,0,0,0,0],[1750438800000,10.4,10.4,10.4,10.4,100],[1750698000000,10.6,10.8,10.5,10.8,900],[1750784400000,10.7,10.7,10.7,10.7,100],[1750870800000,11.2,11.2,11.2,11.2,100],[1750957200000,0,0,0,0,0],[1751043600000,10.6,11.9,10.6,11.9,3000],[1751302800000,11.4,12.4,11.3,12.4,400],[1751389200000,11.7,13.2,11.3,13,12100],[1751475600000,12.1,12.1,12,12,4900],[1751562000000,11.9,11.9,11.9,11.9,300],[1751648400000,11.9,12.1,11.6,12.1,1100],[1751907600000,11.8,11.8,11.7,11.7,800],[1751994000000,11.7,11.7,11.3,11.4,600],[1752080400000,11.4,11.4,11.3,11.3,3000],[1752253200000,11,11.4,11,11.4,2100],[1752512400000,11.2,11.2,11,11,4000],[1752598800000,11.4,13.8,11.4,13.8,400],[1752685200000,11.7,11.7,11.5,11.6,400],[1752771600000,12.5,13.6,12.5,12.6,3000],[1752858000000,12.5,12.5,12,12,600],[1753117200000,11.9,13.5,11.9,13.5,600],[1753203600000,13.5,13.6,12.4,12.4,7500],[1753290000000,12.2,12.4,12.2,12.4,1700],[1753376400000,13.1,13.1,13.1,13.1,500],[1753462800000,12.5,12.5,12.5,12.5,1000],[1753808400000,12.4,12.6,11.8,12.6,900],[1753894800000,12.3,12.3,12.3,12.3,300],[1753981200000,12.8,14.3,12.8,14.3,2700],[1754067600000,13,13,13,13,100],[1754326800000,12.9,12.9,12,12,1600],[1754413200000,0,0,0,0,0],[1754499600000,0,0,0,0,0],[1754586000000,12,12,12,12,3500],[1754672400000,11.9,12.7,11.9,12.7,4000],[1755104400000,12.4,12.4,12.4,12.4,300],[1755190800000,0,0,0,0,0],[1755277200000,0,0,0,0,0],[1755536400000,12,12.1,12,12,1000],[1755622800000,0,0,0,0,0],[1755709200000,0,0,0,0,0],[1755795600000,0,0,0,0,0],[1755882000000,12,12,12,12,400],[1756227600000,0,0,0,0,0],[1756314000000,0,0,0,0,0],[1756400400000,12.9,13.9,11.7,12.7,18000],[1756486800000,11.8,12.2,11.3,12,9500],[1756746000000,11,11.9,10,11.9,4900],[1756832400000,12,12,11.8,12,5300],[1756918800000,0,0,0,0,0],[1757005200000,0,0,0,0,0],[1757091600000,12,12,12,12,1700],[1757350800000,0,0,0,0,0],[1757437200000,0,0,0,0,0],[1757523600000,11.8,11.8,11.5,11.5,600],[1757610000000,13,13.4,12,12,9900],[1757696400000,12.1,12.1,11.8,12,1100],[1757955600000,0,0,0,0,0],[1758042000000,11.8,12.1,11.7,12,2600],[1758128400000,11.8,12,11.8,12,400],[1758214800000,0,0,0,0,0],[1758301200000,0,0,0,0,0],[1758560400000,0,0,0,0,0],[1758646800000,12,12,12,12,3000],[1758733200000,11.4,12,11.4,12,400],[1758819600000,12.7,14,12.1,12.2,15000],[1758906000000,12.3,12.3,12,12,2200],[1759165200000,0,0,0,0,0],[1759251600000,12.5,12.5,12,12,2700],[1759338000000,12,12,12,12,100],[1759424400000,12.5,12.5,12.5,12.5,2200],[1759510800000,12,12,12,12,1500],[1759770000000,12,12,11.7,11.8,1700],[1759856400000,12.4,12.4,12,12,2000],[1759942800000,12,12,12,12,500],[1760029200000,12.4,14,11.9,12,4100],[1760115600000,12,12,12,12,1000],[1760461200000,0,0,0,0,0],[1760547600000,0,0,0,0,0],[1760634000000,0,0,0,0,0],[1760720400000,0,0,0,0,0],[1760979600000,12.5,12.5,12.5,12.5,17600],[1761066000000,0,0,0,0,0],[1761152400000,11.8,13.5,11.7,13.5,1600],[1761325200000,12.4,12.8,12.1,12.8,2600],[1761584400000,0,0,0,0,0],[1761670800000,12.1,12.1,12.1,12.1,100],[1761757200000,0,0,0,0,0],[1761843600000,14,14,12,12,7500],[1761930000000,12,12,12,12,100],[1762189200000,12,12,11.7,11.7,800],[1762275600000,12,12,12,12,100],[1762362000000,11.5,11.6,11.3,11.4,1500],[1762448400000,11.1,13.3,11.1,13.3,2100],[1762534800000,12.1,12.3,11.5,11.5,2600],[1762794000000,11.5,11.5,11.5,11.5,600],[1762880400000,12,12,12,12,2100],[1762966800000,12,12,12,12,3000],[1763053200000,11.8,11.8,11.8,11.8,200],[1763139600000,11.7,11.7,11.6,11.6,200],[1763398800000,0,0,0,0,0],[1763485200000,0,0,0,0,0],[1763571600000,0,0,0,0,0],[1763658000000,12.1,13.7,12.1,12.1,4400],[1763744400000,12.1,12.3,11.4,11.4,2800],[1764003600000,0,0,0,0,0],[1764090000000,0,0,0,0,0],[1764176400000,12.4,13.2,11.6,11.6,6200],[1764262800000,11.6,11.6,11.5,11.5,200],[1764349200000,0,0,0,0,0],[1764608400000,11.4,11.4,11.2,11.2,1000],[1764694800000,0,0,0,0,0],[1764781200000,0,0,0,0,0],[1764867600000,12.5,13.5,12.5,13.5,2000],[1765213200000,12.1,13.3,11.2,13.3,3700],[1765299600000,12.3,12.3,11.3,11.7,2400],[1765472400000,11.7,11.7,11.7,11.7,5300],[1765558800000,11.3,11.8,11.3,11.8,700],[1765818000000,11.7,12.4,11.7,11.9,800]]