[[1577984400000,0,0,0,12,0],[1578070800000,0,0,0,12,0],[1578330000000,0,0,0,12,0],[1578416400000,0,0,0,12,0],[1578502800000,0,0,0,12,0],[1578589200000,0,0,0,12,0],[1578675600000,0,0,0,12,0],[1578934800000,0,0,0,12,0],[1579021200000,0,0,0,12,0],[1579107600000,0,0,0,12,0],[1579194000000,0,0,0,12,0],[1579280400000,0,0,0,12,0],[1579539600000,0,0,0,12,0],[1579626000000,0,0,0,12,0],[1579712400000,0,0,0,12,0],[1579798800000,0,0,0,12,0],[1579885200000,0,0,0,12,0],[1580144400000,0,0,0,12,0],[1580230800000,0,0,0,12,0],[1580317200000,0,0,0,12,0],[1580403600000,0,0,0,12,0],[1580490000000,0,0,0,12,0],[1580749200000,0,0,0,12,0],[1580835600000,0,0,0,12,0],[1580922000000,0,0,0,12,0],[1581008400000,0,0,0,12,0],[1581094800000,0,0,0,12,0],[1581440400000,0,0,0,12,0],[1581526800000,0,0,0,12,0],[1581613200000,0,0,0,12,0],[1581699600000,0,0,0,12,0],[1581958800000,0,0,0,12,0],[1582045200000,0,0,0,12,0],[1582131600000,0,0,0,12,0],[1582218000000,0,0,0,12,0],[1582304400000,0,0,0,12,0],[1582563600000,0,0,0,12,0],[1582650000000,0,0,0,12,0],[1582736400000,0,0,0,12,0],[1582822800000,0,0,0,12,0],[1582909200000,0,0,0,12,0],[1583168400000,0,0,0,12,0],[1583254800000,0,0,0,12,0],[1583341200000,0,0,0,12,0],[1583427600000,12.1,13.6,11,11,118801],[1583514000000,11.1,11.2,10,10,61500],[1583773200000,10,10,9,9,37819],[1583859600000,8.95,9,8.55,9,47600],[1583946000000,8.65,8.65,8.55,8.6,8201],[1584032400000,0,0,0,8.6,81],[1584118800000,7,7,7,7,5503],[1584378000000,7,7,7,7,1500],[1584464400000,0,0,0,7,0],[1584550800000,7.05,8.05,7.05,7.9,18100],[1584637200000,0,0,0,7.9,0],[1584723600000,8.55,8.55,7.5,7.5,7300],[1584982800000,0,0,0,7.5,0],[1585069200000,0,0,0,7.5,0],[1585155600000,7,8,6.65,8,58145],[1585242000000,6.85,7,6.8,6.8,117100],[1585328400000,6.95,6.95,6.75,6.75,4500],[1585587600000,6.9,7,6.9,7,30000],[1585674000000,6.95,7,6.95,7,21800],[1585760400000,0,0,0,7,7],[1585846800000,0,0,0,7,0],[1585933200000,0,0,0,7,0],[1586278800000,7.25,7.25,7,7.05,4200],[1586365200000,7,7,6.9,6.9,12100],[1586451600000,6.95,7,6.9,6.9,4800],[1586538000000,6.9,6.9,6.9,6.9,1500],[1586797200000,7.1,7.1,7,7,900],[1586883600000,7,7,7,7,100],[1586970000000,7,7.15,7,7.1,600],[1587056400000,7,7,6.5,6.5,3102],[1587142800000,6.9,6.95,6.9,6.95,200],[1587402000000,0,0,0,6.95,0],[1587488400000,6.85,6.85,6.85,6.85,100],[1587574800000,0,0,0,6.85,0],[1587661200000,0,0,0,6.85,0],[1587747600000,0,0,0,6.85,0],[1588006800000,0,0,0,6.85,0],[1588093200000,6.85,7,6.85,7,4100],[1588179600000,7.1,7.8,7.1,7.45,3000],[1588266000000,7.45,7.45,6.9,7.05,1000],[1588698000000,7.05,7.05,7.05,7.05,501],[1588870800000,7,7,7,7,29500],[1588957200000,7,7,7,7,600],[1589216400000,0,0,0,7,0],[1589302800000,7,7,7,7,1800],[1589389200000,7.1,7.4,7.1,7.4,2300],[1589475600000,7.1,7.1,7.1,7.1,100],[1589562000000,7.25,7.25,7.25,7.25,100],[1589821200000,7.2,7.25,7.2,7.25,1700],[1589907600000,0,0,0,7.25,0],[1589994000000,7.25,7.25,7.25,7.25,101],[1590080400000,7.2,7.3,7.2,7.3,2500],[1590166800000,7.3,7.3,7.3,7.3,100],[1590426000000,8.25,8.25,7.35,7.35,1300],[1590512400000,7.35,7.35,7.35,7.35,200],[1590598800000,7.3,7.3,7.3,7.3,100],[1590685200000,0,0,0,7.3,0],[1590771600000,0,0,0,7.3,0],[1591030800000,7.3,7.3,7.3,7.3,101],[1591117200000,7.5,7.5,7.5,7.5,100],[1591203600000,7.5,7.5,7.5,7.5,100],[1591290000000,7.4,7.5,7.4,7.5,4400],[1591376400000,7.5,7.8,7.5,7.7,5700],[1591635600000,8.7,8.8,7.75,7.75,2800],[1591635600000,8.7,8.8,7.75,7.75,2800],[1591722000000,7.8,7.8,7.8,7.8,100],[1591808400000,7.9,7.95,7.9,7.9,2000],[1591894800000,7.85,7.85,7.85,7.85,4000],[1591981200000,7.85,7.85,7.85,7.85,1100],[1592240400000,8.45,8.45,8.45,8.45,100],[1592326800000,0,0,0,8.45,0],[1592413200000,0,0,0,8.45,0],[1592413200000,0,0,0,8.45,0],[1592499600000,9.5,9.5,9,9.4,1300],[1592586000000,9.4,9.4,9.4,9.4,400],[1592845200000,8.45,8.5,8.45,8.45,700],[1592931600000,9.45,9.5,8.4,8.45,4200],[1593018000000,8.35,9,8.35,9,2100],[1593104400000,0,0,0,9,0],[1593190800000,0,0,0,9,0],[1593450000000,0,0,0,9,0],[1593536400000,8.15,8.8,8.15,8.8,2400],[1593622800000,9.75,9.75,9.6,9.6,1101],[1593622800000,9.75,9.75,9.6,9.6,1101],[1593709200000,9.35,9.35,9.35,9.35,1100],[1593709200000,9.35,9.35,9.35,9.35,1100],[1593795600000,8.25,8.25,8.25,8.25,1000],[1593795600000,8.25,8.25,8.25,8.25,1000],[1594141200000,9.15,9.4,9.15,9.3,4800],[1594227600000,9,9,9,9,2000],[1594314000000,0,0,0,9,0],[1594400400000,9.05,9.05,9.05,9.05,1600],[1594659600000,9.2,9.2,9.15,9.15,2500],[1594746000000,0,0,0,9.15,0],[1594832400000,0,0,0,9.15,0],[1594918800000,9.2,9.2,9.2,9.2,1107],[1595005200000,0,0,0,9.2,0],[1595264400000,9.25,9.25,9.25,9.25,400],[1595350800000,0,0,0,9.25,0],[1595437200000,9.25,9.25,9.25,9.25,800],[1595523600000,0,0,0,9.25,0],[1595610000000,9.4,9.4,9.4,9.4,200],[1596042000000,0,0,0,9.4,1],[1596128400000,9.35,9.35,9.35,9.35,800],[1596214800000,0,0,0,9.35,0],[1596474000000,9.35,9.35,9.3,9.3,2000],[1596560400000,0,0,0,9.3,0],[1596646800000,9.3,9.3,9.3,9.3,1400],[1596733200000,9.35,9.35,9.35,9.35,1000],[1596819600000,9.35,9.35,9.35,9.35,1002],[1597078800000,0,0,0,9.35,0],[1597165200000,9.35,9.35,9.35,9.35,814],[1597338000000,9.35,9.35,9.35,9.35,1900],[1597424400000,9.35,9.35,9.35,9.35,2000],[1597683600000,9.25,9.25,9,9,1300],[1597770000000,9,9,9,9,2000],[1597856400000,9,9,8.95,9,2800],[1597942800000,8.95,10.2,8.95,9,4910],[1598029200000,9,9,9,9,1000],[1598288400000,9,9,9,9,1400],[1598374800000,9,9,8.85,8.85,3500],[1598461200000,0,0,0,8.85,0],[1598547600000,8.9,8.95,8.85,8.95,4100],[1598634000000,0,0,0,8.95,1],[1598893200000,0,0,0,8.95,0],[1598979600000,0,0,0,8.95,0],[1599066000000,0,0,0,8.95,1],[1599152400000,0,0,0,8.95,0],[1599584400000,0,0,0,8.95,0],[1599670800000,0,0,0,8.95,0],[1599757200000,8.9,8.9,8.9,8.9,1101],[1599843600000,0,0,0,8.9,0],[1600102800000,0,0,0,8.9,0],[1600189200000,0,0,0,8.9,10],[1600275600000,0,0,0,8.9,0],[1600362000000,0,0,0,8.9,0],[1600448400000,0,0,0,8.9,0],[1600707600000,0,0,0,8.9,0],[1600794000000,0,0,0,8.9,0],[1600966800000,0,0,0,8.9,0],[1601053200000,0,0,0,8.9,0],[1601312400000,0,0,0,8.9,0],[1601398800000,0,0,0,8.9,0],[1601485200000,0,0,0,8.9,0],[1601571600000,0,0,0,8.9,0],[1601658000000,0,0,0,8.9,0],[1601917200000,0,0,0,8.9,0],[1602003600000,0,0,0,8.9,0],[1602090000000,0,0,0,8.9,0],[1602176400000,9,9,8.05,8.9,5210],[1602262800000,0,0,0,8.9,0],[1602522000000,8.9,8.9,8.9,8.9,1400],[1602694800000,8.95,8.95,8.9,8.9,1001],[1602781200000,0,0,0,8.9,0],[1602867600000,0,0,0,8.9,0],[1603126800000,0,0,0,8.9,0],[1603213200000,8.9,8.9,8.9,8.9,2400],[1603299600000,8.9,8.9,8.9,8.9,1500],[1603386000000,0,0,0,8.9,0],[1603731600000,0,0,0,8.9,0],[1603818000000,8.9,8.9,8.9,8.9,600],[1603904400000,0,0,0,8.9,0],[1604077200000,0,0,0,8.9,0],[1604336400000,0,0,0,8.9,0],[1604422800000,0,0,0,8.9,0],[1604509200000,0,0,0,8.9,0],[1604595600000,0,0,0,8.9,0],[1604682000000,0,0,0,8.9,9],[1604941200000,0,0,0,8.9,0],[1605027600000,0,0,0,8.9,0],[1605114000000,9.05,9.05,9.05,9.05,500],[1605200400000,9.05,9.05,8.85,8.85,2600],[1605286800000,10,10,10,10,2401],[1605546000000,10.1,10.1,10.1,10.1,100],[1605632400000,0,0,0,10.1,0],[1605718800000,0,0,0,10.1,0],[1605805200000,0,0,0,10.1,0],[1605891600000,0,0,0,10.1,0],[1606150800000,0,0,0,10.1,0],[1606237200000,0,0,0,10.1,0],[1606323600000,0,0,0,10.1,10],[1606410000000,0,0,0,10.1,0],[1606496400000,10,10,10,10,1050],[1606755600000,0,0,0,10,0],[1606842000000,10.2,10.2,10.2,10.2,200],[1606928400000,10.2,10.2,10.2,10.2,100],[1607014800000,10.2,10.2,10,10.2,6300],[1607101200000,10.2,10.2,10.2,10.2,4200],[1607446800000,0,0,0,10.2,0],[1607533200000,11,11,11,11,114],[1607619600000,11,11,11,11,114],[1607706000000,11,11,11,11,114],[1607965200000,0,0,0,11,0],[1608051600000,0,0,0,11,0],[1608138000000,0,0,0,11,0],[1608224400000,0,0,0,11,46],[1608310800000,0,0,0,11,50],[1608570000000,0,0,0,11,0],[1608742800000,10.6,10.6,10.5,10.5,4550],[1608829200000,0,0,0,10.5,0],[1608915600000,10.6,10.6,10.6,10.6,400],[1609174800000,10.1,10.6,10.1,10.6,1200],[1609261200000,10.6,10.6,10.6,10.6,700],[1609347600000,10.7,10.7,10.5,10.6,7301],[1609779600000,0,0,0,10.6,0],[1609866000000,10.6,10.6,10.2,10.6,12800],[1609952400000,10.5,10.5,10.5,10.5,400],[1610038800000,10.6,10.8,10.6,10.8,400],[1610125200000,10.7,10.7,10.7,10.7,1000],[1610384400000,10.7,10.7,10.7,10.7,300],[1610470800000,0,0,0,10.7,0],[1610557200000,0,0,0,10.7,0],[1610643600000,11.4,11.4,10.8,10.8,2100],[1610730000000,10.8,10.8,10.8,10.8,100],[1610989200000,0,0,0,10.8,0],[1611075600000,11,11,11,11,700],[1611162000000,10.7,10.7,10.7,10.7,2800],[1611248400000,0,0,0,10.7,0],[1611334800000,10.8,10.9,10.2,10.2,8300],[1611594000000,0,0,0,10.2,0],[1611680400000,10.4,10.4,10.4,10.4,201],[1611766800000,0,0,0,10.4,0],[1611853200000,11.7,11.7,11.7,11.7,100],[1611939600000,11.1,11.1,11.1,11.1,200],[1612198800000,0,0,0,11.1,0],[1612285200000,0,0,0,11.1,0],[1612371600000,10.7,10.7,10.6,10.6,3400],[1612458000000,12,12,10,10.3,46500],[1612544400000,10.5,10.5,10.2,10.4,300],[1612803600000,10.3,10.3,10.3,10.3,3000],[1612890000000,10.2,10.2,10.2,10.2,200],[1612976400000,10.2,10.5,9.8,10,9800],[1613062800000,10,10,10,10,9408],[1613408400000,10.3,10.3,10.3,10.3,707],[1613494800000,10.3,10.3,10,10,200],[1613581200000,10.3,10.3,10,10,600],[1613667600000,10.3,10.3,10,10,55600],[1613754000000,10.3,10.3,10,10,700],[1614013200000,0,0,0,10,3],[1614099600000,10.3,10.3,10.2,10.2,300],[1614186000000,0,0,0,10.2,29],[1614272400000,10.1,10.5,10.1,10.5,9613],[1614618000000,10.3,10.4,10.2,10.4,4900],[1614704400000,10,10.4,9,10,43100],[1614790800000,10,10,10,10,1600],[1614877200000,10,10.1,10,10.1,3101],[1614963600000,10.1,10.1,10.1,10.1,12100],[1615222800000,10.1,10.1,10.1,10.1,900],[1615309200000,10.2,10.2,10.2,10.2,501],[1615395600000,10.1,10.3,10.1,10.2,5575],[1615482000000,10.3,10.3,10.1,10.3,4400],[1615568400000,10.2,10.2,10.1,10.1,2426],[1615827600000,10.4,10.4,10,10.3,6700],[1615914000000,10.1,10.2,10.1,10.2,2800],[1616000400000,10.2,10.2,10.2,10.2,7100],[1616086800000,10.2,10.3,10,10.3,8200],[1616173200000,10.2,10.2,10.2,10.2,401],[1616173200000,10.2,10.2,10.2,10.2,401],[1616432400000,10.2,10.3,10.2,10.2,4100],[1616518800000,0,0,0,10.2,0],[1616605200000,10.2,10.3,10.2,10.3,1900],[1616691600000,10.3,10.3,10.2,10.2,8300],[1616778000000,0,0,0,10.2,0],[1617037200000,10.2,10.2,10.1,10.2,6800],[1617123600000,10.2,10.2,10.2,10.2,1250],[1617210000000,10.2,10.3,10.2,10.2,2900],[1617296400000,10.2,10.3,10.2,10.2,5100],[1617382800000,10.2,10.2,10.2,10.2,2200],[1617642000000,10.1,10.2,10,10.1,3700],[1617728400000,10.1,10.2,10,10.1,3700],[1617814800000,10.1,10.2,10.1,10.1,4600],[1617901200000,10.1,10.1,10.1,10.1,100],[1617987600000,0,0,0,10.1,0],[1618246800000,10.2,12.8,10.1,10.2,14300],[1618592400000,0,0,0,10.2,0],[1618851600000,10.1,10.2,10,10.2,8900],[1618938000000,0,0,0,10.2,13],[1619024400000,10.2,10.2,10.1,10.2,4500],[1619110800000,0,0,0,10.2,13],[1619197200000,0,0,0,10.2,0],[1619456400000,10.3,10.3,10.2,10.2,2300],[1619542800000,0,0,0,10.2,0],[1619629200000,10.2,10.2,10.2,10.2,800],[1619715600000,9.95,10.3,9.95,10.2,1400],[1619802000000,10,10.3,10,10.2,5800],[1620234000000,10.3,10.3,10.2,10.2,1600],[1620320400000,0,0,0,10.2,4],[1620406800000,10.3,11.4,10.2,10.4,44202],[1620666000000,10.4,10.7,10.3,10.7,3800],[1620752400000,10.7,10.7,10.3,10.6,3300],[1620838800000,10.2,10.2,10.2,10.2,1044],[1620925200000,10.3,10.5,10.3,10.3,15000],[1621011600000,10.2,10.2,10,10,6100],[1621270800000,13,13,13,13,113820],[1621357200000,13.7,16.4,13,15.8,236951],[1621443600000,15.8,15.9,14.7,15.1,46297],[1621530000000,15.3,15.3,14.7,15,17734],[1621616400000,14.9,14.9,14.5,14.7,11700],[1621875600000,14.6,14.9,14.5,14.8,28927],[1621962000000,14.9,14.9,14.7,14.7,30651],[1622134800000,14.8,14.8,14.6,14.7,17903],[1622221200000,14.5,14.6,14.4,14.6,11400],[1622480400000,14.5,14.6,14.3,14.3,11300],[1622566800000,14.2,14.2,13.3,14,47600],[1622653200000,13.9,13.9,13.7,13.8,19800],[1622826000000,14.3,16.1,13.9,15.2,85263],[1623085200000,14.9,15.1,14.5,14.7,57001],[1623171600000,15.1,15.2,14.8,14.8,43506],[1623258000000,14.8,15.2,14.6,14.9,26205],[1623344400000,15,15.3,15,15.2,41501],[1623430800000,15.2,15.8,14.9,15.8,76700],[1623690000000,15.7,15.7,15.4,15.7,10748],[1623776400000,15.3,15.5,15.2,15.4,7800],[1623862800000,15.3,15.7,15.1,15.1,26800],[1623949200000,15,15.2,15,15,9300],[1624035600000,14.9,14.9,14.6,14.8,9300],[1624294800000,14.4,14.5,14.3,14.5,10000],[1624381200000,14.5,14.7,14.5,14.5,6000],[1624467600000,14.5,14.6,14.5,14.5,3401],[1624554000000,14.5,14.9,14.5,14.8,7600],[1624640400000,14.7,14.9,14.5,14.9,2752],[1624899600000,14.9,14.9,14.6,14.7,2702],[1624986000000,14.8,14.8,14.8,14.8,1900],[1625072400000,14.6,14.6,14.5,14.5,5000],[1625158800000,14.5,14.7,14.5,14.7,1100],[1625245200000,14.5,14.7,14.5,14.5,3801],[1625504400000,14.5,14.5,14.5,14.5,4900],[1625590800000,14.5,14.6,14.4,14.5,5300],[1625677200000,13.6,14.8,13.6,14.8,700],[1625763600000,0,0,0,14.8,0],[1625850000000,14.7,14.7,13.7,14.6,1505],[1626109200000,14.2,14.6,14.2,14.6,700],[1626195600000,14.4,14.4,14.4,14.4,1800],[1626282000000,14.9,14.9,14.6,14.7,1000],[1626368400000,14.6,14.9,14.5,14.8,5202],[1626454800000,14.8,14.8,14.5,14.7,4006],[1626714000000,14.3,14.4,14.3,14.3,1816],[1626800400000,14.2,14.5,14.2,14.4,1231],[1626800400000,14.2,14.5,14.2,14.4,1231],[1626886800000,14.4,14.5,14.2,14.3,5013],[1626973200000,14.5,14.5,14.5,14.5,901],[1627059600000,14.5,14.5,14.5,14.5,200],[1627405200000,13.6,14.1,13.6,14,3130],[1627578000000,13.9,14.3,13.7,14,2401],[1627664400000,14,14.2,13.9,14,10300],[1627923600000,13.7,14,13.7,14,1300],[1628010000000,13.9,13.9,13.9,13.9,1900],[1628096400000,0,0,0,13.9,0],[1628182800000,14,14,13.9,13.9,602],[1628269200000,14,14.5,14,14.3,7100],[1628528400000,14.8,14.8,14.3,14.3,61202],[1628614800000,14.3,14.6,14.2,14.5,11300],[1628701200000,15.2,15.2,14.7,14.8,86253],[1628874000000,14.7,14.8,14.6,14.8,8000],[1629133200000,14.8,15,14.6,14.8,12700],[1629219600000,14.6,14.8,14.5,14.7,11700],[1629306000000,14.7,14.8,14.5,14.8,2100],[1629392400000,14.8,14.8,14.8,14.8,600],[1629478800000,14.8,15,14.7,14.8,7700],[1629738000000,14.9,14.9,14.7,14.8,3672],[1629824400000,14.9,15,14.8,14.8,10400],[1629910800000,14.8,15,14.8,14.9,44900],[1629997200000,15,15,14.7,14.9,21200],[1630083600000,14.9,14.9,14.7,14.9,7300],[1630342800000,14.9,14.9,14.8,14.8,4000],[1630429200000,14.7,15,14.7,14.9,4500],[1630515600000,15,15,14.9,15,11400],[1630602000000,15,15,14.9,15,15500],[1630688400000,15,15.2,15,15,14001],[1630947600000,14.9,15,14.8,15,4600],[1631034000000,15.1,15.1,14.8,14.8,6100],[1631120400000,14.8,14.9,14.7,14.9,12200],[1631206800000,14.8,14.8,14.8,14.8,1500],[1631293200000,14.8,14.9,14.8,14.9,5900],[1631552400000,14.9,14.9,14.8,14.8,5200],[1631638800000,14.8,14.9,14.8,14.9,6515],[1631725200000,14.8,14.9,14.8,14.9,1200],[1631811600000,14.9,14.9,14.8,14.9,9000],[1631898000000,14.9,15.1,14.9,15,24900],[1632157200000,15,15,15,15,2500],[1632243600000,15,15.2,15,15.1,28301],[1632330000000,14.9,15,14.9,15,1300],[1632416400000,15,15.1,15,15.1,8300],[1632762000000,15,15.1,14.9,15.1,6600],[1632848400000,15,15,14.9,15,2900],[1632934800000,14.9,15,14.9,14.9,6604],[1633021200000,14.9,15,14.9,15,5357],[1633107600000,15,15.1,14.9,15,1500],[1633366800000,15,15,14.9,14.9,6900],[1633453200000,14.9,15,14.9,15,23400],[1633539600000,15,15,14.8,15,10101],[1633626000000,14.9,15,14.9,15,11200],[1633712400000,15,15,14.9,15,3746],[1633971600000,15.1,15.2,15.1,15.1,31100],[1634058000000,15,15.1,15,15,9500],[1634144400000,15,15.1,15,15,9500],[1634230800000,15,15,14.9,14.9,5200],[1634317200000,14.9,15,14.8,15,12100],[1634576400000,14.9,14.9,14.9,14.9,500],[1634662800000,15,15.2,15,15.1,43200],[1634749200000,15.1,15.1,15.1,15.1,11000],[1634835600000,15.1,15.2,15.1,15.2,1600],[1635181200000,15.1,15.2,15.1,15.2,27900],[1635267600000,15.3,15.3,15.2,15.2,6054],[1635354000000,15.2,15.3,15.2,15.3,5550],[1635440400000,15.2,15.2,15.2,15.2,6206],[1635526800000,15.2,15.3,15.1,15.3,11700],[1635786000000,15.3,15.4,15.3,15.4,26800],[1635872400000,15.3,15.4,15.2,15.4,9841],[1635872400000,15.3,15.4,15.2,15.4,9841],[1635958800000,15.2,15.2,15.2,15.2,200],[1635958800000,15.2,15.2,15.2,15.2,200],[1636045200000,15.3,15.3,10.7,15,16500],[1636131600000,0,0,0,15,0],[1636390800000,14.8,14.8,14.8,14.8,2000],[1636477200000,14.7,14.7,14.5,14.5,8400],[1636563600000,14.4,14.9,14.4,14.6,3000],[1636650000000,14.9,15.2,14.5,15.1,6201],[1636736400000,15.6,17.7,15.1,15.4,115106],[1636995600000,15.5,15.7,15.4,15.5,40501],[1637082000000,15.5,15.5,15.3,15.5,8207],[1637168400000,15.3,15.4,15.2,15.2,37700],[1637254800000,15.2,15.7,15.1,15.3,16602],[1637341200000,15.2,15.4,15.2,15.2,10200],[1637600400000,15.1,15.2,15.1,15.2,3900],[1637686800000,15.2,15.2,15,15,10100],[1637773200000,15.1,15.2,15,15.2,18300],[1637859600000,15.1,15.2,15.1,15.2,1000],[1637946000000,15,15.2,15,15.2,6300],[1638205200000,15.2,15.2,15,15,74700],[1638291600000,15.3,15.4,15,15,8000],[1638378000000,15,15.1,15,15,3941],[1638464400000,15.1,15.3,15.1,15.3,5600],[1638550800000,15.3,15.5,15,15,141600],[1638896400000,15.2,15.6,15.2,15.6,25201],[1638982800000,15.6,16.2,15.6,16.2,69501],[1639069200000,16.3,21,16.2,21,215469],[1639155600000,16.3,21,16.2,21,215469],[1639414800000,25.5,27.25,24,25.25,435083],[1639501200000,24.9,25.25,22.3,23,78992],[1639587600000,23.1,23.5,21.8,22,40132],[1639674000000,22,22.7,20,20,86170],[1639760400000,20.1,20.1,19.2,19.6,44494],[1640019600000,19.2,20.7,19.2,20.1,26000],[1640106000000,20.2,20.4,19.6,20,55401],[1640192400000,19.7,20.2,19.3,20.2,31451],[1640278800000,20.3,21.1,20.1,21.1,49401],[1640365200000,21.7,27.25,21.5,27.25,794376],[1640624400000,27,28.25,25.25,26.5,347052],[1640710800000,27,28,25.75,25.75,173702],[1640797200000,26.25,26.75,25.75,26,33100],[1640883600000,25.75,25.75,24.1,24.8,45350],[1640970000000,25.75,25.75,24.1,24.8,45350],[1641229200000,25.75,25.75,24.1,24.8,45350],[1641315600000,25.75,27,24.8,27,99641],[1641402000000,27,35,27,32.5,979662],[1641488400000,32.25,32.75,30.75,32,184026],[1641574800000,32.5,39.75,31.5,38.5,679894],[1641834000000,41,44.75,38,41,543161],[1641920400000,40,40,34.25,35.5,349580],[1642006800000,35.75,37.5,35.75,37,109551],[1642093200000,37.5,37.5,35.5,36,52374],[1642179600000,36,36,34.5,34.75,115307],[1642438800000,34.75,35,32.25,34.5,68021],[1642525200000,33.25,34.5,32.5,33,64979],[1642611600000,30,31.5,28.75,31.25,206510],[1642698000000,31.25,31.25,29,29,69596],[1642784400000,28.75,32.25,28,32.25,182947],[1643043600000,31.5,32,30.75,30.75,105407],[1643130000000,30.5,30.75,30,30,39534],[1643216400000,30,30,28.75,29,29350],[1643302800000,28.75,29.5,28.75,28.75,50777],[1643389200000,28.75,29,28,28.5,80800],[1643734800000,28.75,29.5,28.75,29.5,20105],[1643821200000,29,29.25,29,29.25,34410],[1643907600000,29.25,29.25,28.75,29,29300],[1643994000000,28.5,29,28.5,29,26900],[1644253200000,29,29,28.5,29,15450],[1644339600000,28.5,29,26.25,26.5,140955],[1644426000000,26.5,26.75,25,25.25,84879],[1644512400000,25,25.5,25,25.5,7717],[1644598800000,25.5,26,25.5,25.75,19700],[1644858000000,25.5,25.75,25,25.5,25200],[1644944400000,26,27,26,26.5,28165],[1645030800000,26,27,26,26.5,28165],[1645117200000,27,29,26.75,29,120794],[1645462800000,28.25,28.75,27.75,28,30900],[1645549200000,28,28.25,27.5,28.25,8310],[1645635600000,28.25,28.25,27,28,15880],[1645722000000,27.75,28,27,27.5,12000],[1645808400000,26.5,26.5,20.8,21.8,443234],[1646067600000,21.7,21.7,21.2,21.4,37401],[1646154000000,21.6,22.8,21.6,22.5,72268],[1646326800000,22.5,22.5,22.3,22.3,11700],[1646413200000,22.3,22.3,21.3,21.5,129123],[1646672400000,21.3,21.4,21,21,50402],[1646758800000,21,21.3,20.7,21.3,23220],[1646845200000,21.1,21.5,21.1,21.5,20300],[1646931600000,21,21,20.5,20.6,13001],[1647018000000,20.6,20.8,20.5,20.7,4403],[1647277200000,20.5,20.7,20,20.5,7600],[1647363600000,20.6,20.6,20.2,20.4,5000],[1647450000000,20.4,21.4,20.4,20.7,3800],[1647536400000,20.2,21.3,20.2,21.2,11302],[1647622800000,21.1,21.4,21.1,21.4,1700],[1647882000000,21.4,21.4,20.3,21.1,4230],[1647968400000,20.8,20.8,20.8,20.8,3800],[1648054800000,20.8,21.4,20.8,21.4,1800],[1648141200000,21.4,21.4,20.8,20.9,4320],[1648227600000,20.8,21.4,20.6,21.4,29400],[1648486800000,21.3,21.3,21,21.1,1801],[1648573200000,20.7,21.4,20.7,20.7,1000],[1648659600000,20.8,21.3,20.8,21.3,4776],[1648746000000,21.2,21.3,21.1,21.3,3600],[1648832400000,21.1,21.1,21.1,21.1,100],[1649091600000,0,0,0,21.1,9],[1649178000000,20.7,21.6,20.7,20.7,15766],[1649264400000,20.7,21.6,20.7,20.7,15766],[1649350800000,20.8,20.8,20.7,20.8,1217],[1649437200000,20.8,21,20.8,20.9,2200],[1649696400000,20.9,20.9,20.9,20.9,200],[1649782800000,20.9,21,20.9,21,3200],[1649869200000,20.9,21,20.9,21,3200],[1649955600000,20.9,21,20.9,21,3200],[1650042000000,20.9,21,20.9,21,3200],[1650301200000,21.4,21.4,21,21,1300],[1650387600000,0,0,0,21,7],[1650474000000,21.3,21.3,20.6,20.8,4013],[1650560400000,20.6,20.9,20.5,20.9,4200],[1650646800000,20.9,20.9,20.7,20.8,1900],[1650906000000,20.8,20.9,20.7,20.7,2701],[1650992400000,20.8,20.9,20.7,20.7,2701],[1650992400000,20.7,20.7,20.6,20.6,6515],[1651078800000,20.5,23,20.5,21.6,19000],[1651165200000,21.9,24,21,22.6,132014],[1651251600000,22.6,22.9,22.4,22.4,12301],[1651510800000,22.6,22.9,22.4,22.4,12301],[1651597200000,22.1,22.7,22,22.2,19100],[1651683600000,22.1,22.7,22,22.2,19100],[1651770000000,22.2,22.3,21.3,21.3,2502],[1651856400000,21.4,21.4,21,21,11200],[1652115600000,21,21,20.4,20.4,3616],[1652202000000,20.9,20.9,20.5,20.5,10800],[1652288400000,20.6,20.6,20.1,20.1,2700],[1652374800000,20,20.3,19.8,20.1,9900],[1652461200000,20.5,20.5,20.1,20.1,8200],[1652720400000,20.5,20.5,20.1,20.1,8200],[1652806800000,20.6,20.7,20.2,20.5,16900],[1652893200000,22.4,22.4,20.3,20.5,18748],[1652979600000,20.6,20.6,20.3,20.3,700],[1653066000000,20.4,20.5,20,20.5,17701],[1653325200000,22,22.2,20.8,20.9,31290],[1653411600000,21.5,21.5,20.6,20.9,9701],[1653498000000,20.8,20.8,20.6,20.8,1300],[1653584400000,20.9,22,20.9,20.9,4500],[1653670800000,21,21,20.7,20.7,3400],[1653930000000,21.1,21.1,21,21,700],[1654016400000,21.1,21.5,21.1,21.2,2700],[1654102800000,21.5,22.3,21.2,21.5,38300],[1654189200000,21.5,21.5,21.5,21.5,600],[1654275600000,21.5,21.5,21.5,21.5,600],[1654534800000,0,0,0,21.5,0],[1654621200000,20.8,21.6,20.8,21.5,11500],[1654707600000,21.6,22.2,21.5,21.5,10500],[1654794000000,21,22.2,21,21.6,43009],[1654880400000,21.6,23.5,21.6,23.2,139906],[1655139600000,23.9,30,23.6,30,930032],[1655226000000,31,31.25,23,26.75,567703],[1655312400000,26.25,31,26,27,604781],[1655398800000,27,28,24.3,24.3,189708],[1655485200000,24.4,26.5,24.3,25.75,96000],[1655744400000,25.75,27,25.25,25.75,87800],[1655830800000,26.5,26.5,25.25,25.75,49903],[1655917200000,25.5,26.25,24.7,25,84800],[1656003600000,25.5,25.5,24.8,24.9,7800],[1656090000000,24.9,26.75,24.5,24.5,30100],[1656349200000,25,25,24.1,24.3,18300],[1656435600000,25,25,24.4,24.4,5100],[1656522000000,24.5,25.25,24.5,24.8,16600],[1656608400000,25.5,25.5,24.4,24.4,16420],[1656694800000,24.3,24.4,24.2,24.4,2000],[1656954000000,24.2,24.6,23.7,23.9,35600],[1657040400000,23.4,23.5,17.6,22.2,33800],[1657126800000,22,22.1,21.3,21.6,18822],[1657213200000,21.3,22,20.7,21.8,16900],[1657299600000,21.4,21.8,21.3,21.8,11100],[1657558800000,21.3,21.4,20.8,21,23000],[1657645200000,20.7,21.5,20.7,21,9900],[1657731600000,20.7,21.5,20.7,21,9900],[1657818000000,20.8,21.2,20.7,21,20500],[1657904400000,20.8,20.8,20.8,20.8,2300],[1658163600000,21.2,21.9,20.8,21,7000],[1658250000000,20.9,21.3,20.8,21,57200],[1658336400000,20.7,21.2,20.7,21.2,300],[1658422800000,21.2,21.2,20.8,21.1,19300],[1658509200000,21,21.3,21,21.2,4800],[1658768400000,21,21,21,21,3500],[1658854800000,21,21.6,21,21.6,402],[1658941200000,0,0,0,21.6,0],[1659027600000,0,0,0,21.6,0],[1659114000000,0,0,0,21.6,0],[1659373200000,21.1,21.1,21.1,21.1,1926],[1659459600000,21,21.3,21,21.3,300],[1659546000000,21,21.3,21,21.3,1400],[1659632400000,21.2,21.2,21.2,21.2,1107],[1659718800000,20.9,21.2,20.9,21.2,600],[1659978000000,21.2,21.3,21.2,21.3,8610],[1660064400000,21.4,21.5,21.1,21.3,11529],[1660150800000,20.5,20.5,19.2,19.8,72000],[1660237200000,19.9,20,19.3,19.6,23808],[1660323600000,19.9,20,19.3,19.6,23808],[1660582800000,19.1,19.4,18.9,19.1,21212],[1660755600000,20,20.1,19.5,19.7,10202],[1660842000000,19.8,19.8,19.6,19.7,3500],[1660928400000,19.8,19.8,19.3,19.6,11905],[1661187600000,19.8,19.8,19.7,19.8,10101],[1661274000000,19.7,19.7,19.5,19.6,1400],[1661360400000,19.7,19.7,19.4,19.4,3300],[1661446800000,19.4,19.5,19.4,19.4,3400],[1661533200000,19.4,19.4,19.1,19.1,3100],[1661792400000,19.2,19.2,19.1,19.1,3200],[1661878800000,19,19.2,19,19,5000],[1661965200000,19,19.2,19,19.2,4700],[1662051600000,19.3,24.9,19.3,24.9,321827],[1662138000000,25.25,29.75,21.9,22,1634998],[1662397200000,22.3,25.5,22.3,23.3,560057],[1662483600000,23.6,23.7,22,22.1,108915],[1662570000000,22.6,22.9,21,21.3,222204],[1662656400000,21.5,21.5,20,20.2,133920],[1662742800000,20.3,21.1,19.9,20.5,132100],[1663002000000,20.7,20.9,20.3,20.6,30200],[1663088400000,20.6,21.4,20.6,20.7,51901],[1663174800000,20.7,21.7,20.7,20.9,58600],[1663261200000,21.1,21.5,20.7,20.7,23501],[1663347600000,20.8,21.3,20.4,20.4,18510],[1663606800000,20.4,21,20.2,20.3,17401],[1663693200000,20.4,20.4,20,20.3,18565],[1663779600000,20.2,20.3,20.2,20.2,27900],[1663866000000,20.2,20.5,20.2,20.4,20900],[1663952400000,20.2,20.7,20.2,20.5,12600],[1664211600000,20.6,20.9,20.3,20.3,22200],[1664298000000,20.3,20.8,20.2,20.2,65509],[1664384400000,20.2,20.3,20,20,17417],[1664470800000,20.2,20.5,20,20.5,7500],[1664557200000,19.9,20.2,19.8,19.9,15500],[1664816400000,19.9,20,19.9,20,12200],[1664902800000,20.4,20.4,19.9,19.9,22200],[1664989200000,19.8,19.8,19.7,19.8,6100],[1665075600000,19.8,19.9,19.8,19.8,5501],[1665162000000,20.1,20.2,19.6,19.6,5200],[1665421200000,19.6,19.6,19.6,19.6,600],[1665507600000,19.5,19.5,19.3,19.3,5000],[1665594000000,19.2,19.5,19.2,19.3,21500],[1665680400000,19.2,19.5,19.2,19.3,21500],[1665766800000,19.2,19.5,19.2,19.3,21500],[1666026000000,19.5,19.5,18.9,18.9,700],[1666112400000,19.8,20.4,19.3,19.3,4100],[1666198800000,19.3,19.7,19.1,19.2,13400],[1666285200000,19.7,19.7,19.6,19.6,1200],[1666717200000,20,20,19.4,19.4,2600],[1666803600000,19.3,19.9,19.3,19.8,3101],[1666890000000,19.8,20,19.2,19.2,10800],[1666976400000,19.3,19.5,19.3,19.3,1491],[1667322000000,19.3,19.3,19.3,19.3,600],[1667408400000,19.5,19.5,19.5,19.5,203],[1667494800000,19.2,20,19.2,19.7,5800],[1667581200000,19.7,19.7,19.7,19.7,100],[1667840400000,19.8,20,19.8,19.8,900],[1667926800000,19.6,19.6,19.6,19.6,200],[1668013200000,18.8,19.4,18.1,18.9,11506],[1668099600000,18.3,19.3,18.3,19.1,4200],[1668186000000,18.8,18.9,18.2,18.9,2300],[1668445200000,18.5,19,18.5,18.9,3900],[1668531600000,18.9,18.9,18.6,18.9,2700],[1668618000000,18.5,18.7,18.2,18.7,1400],[1668704400000,18.2,18.4,18,18.2,7701],[1668790800000,18.2,18.2,17.7,18.2,11416],[1669050000000,18.2,18.4,17.8,17.8,4500],[1669136400000,18.3,18.4,17.9,17.9,2500],[1669222800000,18,18,17.9,17.9,200],[1669309200000,17.7,18.1,17.5,18.1,8900],[1669395600000,17.8,18,17.7,18,1600],[1669654800000,18.1,18.1,18.1,18.1,3100],[1669741200000,17.7,18.1,17.7,18.1,300],[1669827600000,18,18.1,18,18,1200],[1669914000000,18,18,18,18,100],[1670000400000,17.6,17.8,17.6,17.8,1000],[1670259600000,17.6,17.8,17.6,17.8,1000],[1670346000000,17.8,17.8,17.4,17.4,5700],[1670432400000,17.2,17.2,17.1,17.2,4400],[1670518800000,17.1,17.1,17,17,1121],[1670605200000,17,18.4,17,17.5,8100],[1670864400000,17,18.4,17,17.5,8100],[1670950800000,17.6,17.6,17.5,17.5,2300],[1671037200000,17.9,17.9,17.5,17.5,7000],[1671123600000,17.5,17.5,17.4,17.4,1101],[1671210000000,17.7,17.7,17.2,17.2,1100],[1671469200000,17.1,17.2,17.1,17.2,600],[1671555600000,17.3,17.3,17.2,17.2,1100],[1671642000000,0,0,0,17.2,38],[1671728400000,17.2,17.2,17,17,2000],[1671814800000,17,17,17,17,2000],[1672074000000,17.3,17.3,17,17,1551],[1672160400000,17.3,17.6,17.3,17.6,1300],[1672333200000,17.5,17.6,17.5,17.5,400],[1672419600000,17.5,18,17.2,18,2700],[1672765200000,17.4,17.4,17.4,17.4,200],[1672851600000,17.3,17.8,17,17.8,6000],[1673024400000,17.5,17.5,17.4,17.4,400],[1673370000000,17.9,17.9,17.2,17.9,2500],[1673456400000,17.3,17.3,17.2,17.2,1025],[1673629200000,17.3,17.3,17.2,17.2,1830],[1674061200000,17.4,17.4,17.4,17.4,1007],[1674147600000,17.4,17.4,17.4,17.4,1300],[1674234000000,17.3,17.3,17.2,17.2,3400],[1674493200000,18,18,17.5,17.5,2100],[1674579600000,17.4,17.4,17.3,17.3,9351],[1674666000000,17.4,17.4,17.4,17.4,201],[1674752400000,17.3,17.3,17.2,17.2,4161],[1674838800000,17.3,17.5,17.1,17.5,5600],[1675184400000,17.2,17.4,17.2,17.2,1201],[1675270800000,17.2,17.2,17.2,17.2,1001],[1675357200000,17.7,17.7,17.3,17.3,2300],[1675443600000,17.2,17.2,17.2,17.2,101],[1675702800000,17.1,17.1,17.1,17.1,1020],[1675789200000,17.2,17.2,17.2,17.2,100],[1675875600000,17.2,17.2,17.1,17.1,2301],[1675962000000,17.2,17.2,17.2,17.2,500],[1676048400000,17.2,18,16.8,17.5,14600],[1676307600000,17.9,17.9,17.2,17.2,1300],[1676394000000,17.4,17.4,17.4,17.4,1000],[1676480400000,17.3,17.3,17.2,17.2,1600],[1676566800000,17.3,17.3,17.3,17.3,301],[1676912400000,17.3,17.3,17.3,17.3,100],[1677085200000,19.4,21.9,19.4,21.6,183626],[1677171600000,21.5,21.8,20.2,20.6,22313],[1677258000000,20.3,20.7,20.3,20.4,9502],[1677517200000,20.4,20.4,19.9,20,9507],[1677603600000,20.4,20.8,19,19.1,22431],[1677690000000,19.1,19.5,19,19,32902],[1677776400000,19.1,19.2,18,18.2,30725],[1677862800000,18.4,18.8,18.4,18.6,9600],[1678122000000,18.4,18.8,18.4,18.6,9600],[1678208400000,18.7,19.4,18.7,19.4,6408],[1678294800000,17.8,18.5,17.8,18,15110],[1678381200000,17.9,17.9,17.9,17.9,191],[1678467600000,18,18.3,18,18.3,500],[1678726800000,18,18.1,18,18,2300],[1678813200000,18,18,17.2,17.2,800],[1678899600000,17.7,17.7,17.7,17.7,1403],[1678986000000,17.7,17.7,17.2,17.2,1100],[1679072400000,17.3,17.3,17.3,17.3,200],[1679331600000,17,17,17,17,3900],[1679418000000,16.9,16.9,16.9,16.9,2603],[1679504400000,15.9,15.9,15.7,15.7,77400],[1679590800000,15.7,16.2,15.7,16,53600],[1679677200000,15.8,15.9,15.7,15.8,1100],[1679936400000,15.8,15.8,15.5,15.7,2700],[1680022800000,15.8,16,15.8,16,1600],[1680109200000,16,16.1,14.7,15,116176],[1680195600000,14.9,14.9,14.7,14.9,15200],[1680282000000,14.8,14.8,14.5,14.8,17601],[1680541200000,14.7,14.7,14.5,14.7,4100],[1680627600000,14.9,14.9,14.6,14.6,3502],[1680714000000,14.6,14.6,14.4,14.5,2401],[1680800400000,14.6,14.6,14.4,14.5,2401],[1680886800000,14.5,14.5,14.5,14.5,2800],[1681232400000,14.6,14.6,14.6,14.6,4100],[1681318800000,14.6,14.6,14.5,14.5,8000],[1681405200000,14.6,14.6,14.5,14.5,8000],[1681491600000,14.6,14.6,14.5,14.5,8000],[1681750800000,14.7,14.7,14.5,14.5,1800],[1681837200000,14.5,14.5,14.5,14.5,300],[1681923600000,14.5,14.8,14.4,14.8,3400],[1682010000000,14.8,14.8,14.8,14.8,650],[1682355600000,14.4,14.5,14.4,14.5,800],[1682442000000,14.9,14.9,14.5,14.5,300],[1682528400000,14.4,14.4,14.3,14.3,1201],[1682614800000,14.4,14.4,14.4,14.4,600],[1682701200000,14.5,14.5,14.5,14.5,100],[1682960400000,14.5,14.5,14.5,14.5,100],[1683046800000,14.7,14.7,14.7,14.7,100],[1683133200000,15,15.1,15,15,613],[1683219600000,15,15.1,15,15,613],[1683565200000,14.5,14.5,14.1,14.1,5700],[1683651600000,14.8,14.9,14.5,14.5,300],[1683738000000,17,17.5,15.8,16.5,58001],[1683824400000,16.3,16.4,16,16.4,11200],[1683910800000,16.8,17.1,16.8,17.1,12400],[1684170000000,17,17,16.4,16.9,8713],[1684256400000,16.9,16.9,16.5,16.6,2915],[1684342800000,16.4,16.8,16.2,16.2,7651],[1684429200000,16.3,16.3,16.3,16.3,150],[1684774800000,16.7,16.8,16.2,16.2,324],[1684861200000,16.1,16.1,16.1,16.1,1036],[1684947600000,16.1,16.2,16.1,16.1,3227],[1685034000000,16.5,16.6,16.5,16.6,4901],[1685120400000,16.5,16.8,16.2,16.8,6069],[1685379600000,16.6,16.9,16.6,16.9,1460],[1685466000000,16.9,17.2,16.9,17,5300],[1685552400000,17,20,16.9,18.5,23911],[1685638800000,18.9,19.5,17.9,18.4,39685],[1685725200000,18.4,19.4,18.4,18.6,13466],[1685984400000,18.4,19.4,18.4,18.6,13466],[1686070800000,19.4,19.4,17.8,17.8,5024],[1686157200000,17.7,18.5,17.4,17.5,9650],[1686243600000,17.8,17.8,17.3,17.5,1401],[1686330000000,17.8,18,17.4,17.5,2100],[1686589200000,17.3,17.5,17.3,17.3,2940],[1686675600000,17.3,17.4,17.3,17.4,2500],[1686762000000,17.5,17.7,17.3,17.3,3900],[1686848400000,17.9,17.9,17.2,17.3,6450],[1686934800000,17.6,17.6,17.3,17.3,3260],[1687194000000,17.3,17.3,17.3,17.3,100],[1687280400000,17.3,17.6,17,17.6,6700],[1687366800000,17.1,17.4,16,16.2,10849],[1687453200000,16,16.2,15.9,16.1,5700],[1687539600000,16.3,16.6,16.3,16.6,550],[1687798800000,16.3,16.4,15.5,16.3,3350],[1687885200000,16.4,16.5,16.4,16.5,300],[1687971600000,16.7,16.9,16.7,16.8,2020],[1688058000000,16.9,16.9,16,16.7,1000],[1688403600000,16.5,16.5,16.5,16.5,100],[1688490000000,16.7,16.7,16.7,16.7,100],[1688576400000,16.6,16.6,16.5,16.5,400],[1688749200000,16.4,16.4,16.3,16.3,300],[1689094800000,16.3,16.3,16.3,16.3,200],[1689181200000,16.4,16.9,16.3,16.3,500],[1689267600000,16.5,16.5,16.3,16.3,630],[1689354000000,16.9,17,16.9,17,510],[1689613200000,16.8,17,16.5,16.5,600],[1689699600000,16.6,16.6,16.5,16.5,1600],[1689786000000,16.5,17.1,16.5,17.1,2182],[1689872400000,17,17.3,17,17.3,2800],[1689958800000,17,17,17,17,100],[1690218000000,17,17,16.9,16.9,353],[1690304400000,17,17,17,17,100],[1690390800000,16.9,16.9,16.9,16.9,430],[1690822800000,16.9,17.3,16.9,17.3,1503],[1690909200000,16.9,17.3,16.9,17.3,1503],[1690995600000,16.9,16.9,16.8,16.8,800],[1691082000000,16.6,16.6,16.6,16.6,260],[1691168400000,17,17,16.7,16.8,1800],[1691427600000,16.8,16.8,16.8,16.8,2400],[1691514000000,17,17,16.9,16.9,300],[1691600400000,19.4,19.4,17.5,17.8,197846],[1691686800000,17.9,17.9,17.2,17.4,33100],[1691773200000,17.4,17.7,17.3,17.3,14300],[1692032400000,17.4,17.7,17.3,17.3,14300],[1692118800000,17.5,18.6,17.3,17.4,42400],[1692205200000,17.9,17.9,17.5,17.7,5800],[1692291600000,18,18.1,17.9,18,4800],[1692378000000,18.1,18.4,18.1,18.3,6901],[1692637200000,18.6,18.6,18.4,18.6,5950],[1692723600000,18.4,19.5,18.2,19,22941],[1692810000000,19.5,19.6,18.6,19,12929],[1692896400000,19,19.5,19,19.5,4949],[1692982800000,19.5,19.9,19.3,19.5,6444],[1693242000000,19.8,19.8,18.8,19.8,17900],[1693328400000,19.3,19.8,19.3,19.8,14687],[1693414800000,19.8,19.8,19.5,19.7,8619],[1693501200000,19.8,19.8,19.4,19.6,2553],[1693587600000,19.5,19.6,19.5,19.5,11698],[1693846800000,19.7,19.7,19,19.4,26611],[1693933200000,19.4,19.6,19,19,2301],[1694019600000,19.2,19.7,19.2,19.5,8236],[1694106000000,19.6,19.7,19.2,19.7,3322],[1694192400000,19.7,19.8,19.1,19.7,6625],[1694451600000,19.7,19.8,19.2,19.3,2000],[1694538000000,19.3,19.7,19.2,19.7,603],[1694624400000,19.7,19.7,19.3,19.7,4400],[1694710800000,19.5,19.6,19.4,19.6,3853],[1694797200000,19.7,19.7,19.4,19.6,2800],[1695056400000,19.7,19.7,19.4,19.4,2000],[1695142800000,19.4,19.4,19.3,19.3,1900],[1695229200000,19.3,19.6,19.3,19.5,800],[1695315600000,19.4,19.6,19.4,19.5,4200],[1695402000000,19.6,19.6,19.2,19.5,4300],[1695661200000,19.5,19.5,19.5,19.5,2000],[1695747600000,19.3,19.3,19.2,19.2,1700],[1695834000000,19.2,19.4,19.2,19.4,600],[1695920400000,19.3,19.4,19.2,19.4,1400],[1696006800000,19.3,19.4,19.2,19.4,4800],[1696266000000,19.4,19.5,18.9,19.2,7700],[1696352400000,19,19,18.8,18.9,6000],[1696438800000,18.9,19.3,18.9,19,1900],[1696525200000,18.9,19.1,18.9,19.1,4700],[1696611600000,19.2,19.4,19.2,19.3,2500],[1696870800000,19.1,19.1,19,19,3900],[1696957200000,18.9,19.5,18.2,18.9,11000],[1697043600000,19.2,19.4,19,19.4,2600],[1697130000000,0,0,0,19.4,0],[1697475600000,19.4,19.4,18.9,19.2,1200],[1697562000000,0,0,0,19.2,0],[1697648400000,19.1,19.1,18.6,18.7,3900],[1697734800000,19.1,19.1,19,19.1,2100],[1697821200000,18.6,19,18.6,18.8,600],[1698166800000,18.4,19,18.4,18.8,900],[1698253200000,19,19,18.6,18.8,3100],[1698339600000,19.3,19.3,18.9,18.9,4200],[1698426000000,18.9,19,18.6,19,9300],[1698685200000,19,19.1,18.7,19.1,1600],[1698771600000,18.9,18.9,18.4,18.6,7400],[1698858000000,18.8,19,18.8,19,1100],[1698944400000,19,19,18.5,18.5,3500],[1699030800000,18.8,19,18.8,19,11200],[1699290000000,18.7,18.9,18.7,18.9,200],[1699376400000,18.6,18.6,18.6,18.6,10500],[1699462800000,20.8,21,19.6,19.7,36700],[1699549200000,20.3,20.3,19.1,19.3,24600],[1699635600000,19.1,19.7,19.1,19.6,12000],[1699894800000,20,20,19.2,19.4,8500],[1699981200000,19.5,19.6,19.3,19.4,1600],[1700067600000,19.5,19.5,19.2,19.4,4700],[1700154000000,19.6,19.6,19.4,19.4,2600],[1700240400000,19.3,19.5,19.3,19.5,1900],[1700499600000,19.5,19.7,19.5,19.7,5500],[1700586000000,19.7,19.9,19.6,19.7,6000],[1700672400000,19.7,20,19.4,19.8,12700],[1700758800000,19.9,20,19.8,19.9,3700],[1700845200000,19.9,19.9,19.7,19.7,2600],[1701104400000,20.3,20.3,19.8,20,7800],[1701190800000,19.9,19.9,19.6,19.7,11000],[1701277200000,19.6,19.9,19.1,19.2,6700],[1701363600000,19.1,19.6,19.1,19.1,4200],[1701450000000,19.3,19.3,19,19,4900],[1701709200000,19,19.4,19,19,2300],[1701882000000,19.3,19.4,19,19,600],[1701968400000,19,19.3,19,19.3,11900],[1702054800000,19.3,19.4,19.3,19.4,3700],[1702400400000,19.4,19.5,19.4,19.4,4000],[1702486800000,19.4,19.4,19,19.1,5700],[1702573200000,19.2,19.3,18.8,18.8,10800],[1702659600000,19.2,19.3,18.9,19,2600],[1702918800000,18.8,19,18.8,19,3400],[1703005200000,19.1,19.2,19.1,19.2,800],[1703091600000,19.1,19.2,19.1,19.2,2300],[1703178000000,19.2,19.3,19,19.3,900],[1703264400000,19,19.3,19,19.3,1700],[1703264400000,19,19.3,19,19.3,1700],[1703523600000,19,19.3,19,19.2,2700],[1703523600000,19,19.3,19,19.2,2700],[1703610000000,19,19.1,19,19,4300],[1703696400000,19.1,19.2,19,19.2,2900],[1703782800000,19.1,19.4,19.1,19.4,3200],[1704214800000,19.3,19.4,19.2,19.4,2100],[1704301200000,19.3,19.5,19.2,19.4,2200],[1704387600000,19.5,20,19.5,20,8500],[1704474000000,20,20.5,20,20.5,7600],[1704733200000,20.7,20.7,20.1,20.6,1200],[1704819600000,20.6,21,20.2,20.6,5500],[1704906000000,20.7,20.7,20.2,20.2,5300],[1704992400000,20.2,20.5,20.2,20.4,1200],[1705078800000,20.2,20.6,20.1,20.1,3900],[1705338000000,20.2,20.5,20.2,20.4,400],[1705424400000,20.2,20.5,20.2,20.2,11300],[1705510800000,20.2,20.5,20.2,20.5,12500],[1705597200000,20.3,20.4,20.2,20.4,2000],[1705942800000,20.2,20.2,20,20.2,10700],[1706029200000,20,20,19.5,19.6,8200],[1706115600000,19.6,20,19.6,19.6,2000],[1706202000000,19.9,19.9,19.6,19.8,2600],[1706288400000,19.9,19.9,19.8,19.9,1100],[1706547600000,19.9,19.9,19.9,19.9,800],[1706634000000,19.6,19.9,19.6,19.9,400],[1706720400000,19.6,19.9,19.6,19.9,1000],[1706806800000,19.6,19.6,19.6,19.6,400],[1706893200000,19.8,19.8,19.5,19.6,1400],[1707152400000,19.7,19.9,19.7,19.9,1300],[1707238800000,19.8,19.9,19.7,19.9,700],[1707325200000,19.8,19.9,19.7,19.9,2300],[1707411600000,19.9,19.9,19.8,19.8,3600],[1707498000000,19.9,20,19,19.6,3200],[1707757200000,19.6,19.9,19.3,19.9,1100],[1707843600000,19.5,19.8,19.5,19.8,700],[1707930000000,19.5,19.9,19.4,19.8,800],[1708016400000,19.7,20.4,19.7,20.4,16400],[1708102800000,20.4,20.6,20.2,20.6,1500],[1708362000000,20.5,20.6,20.3,20.6,4000],[1708448400000,20.6,20.6,20.2,20.2,6200],[1708534800000,23.1,23.3,22.1,22.3,192900],[1708621200000,22.5,23,21.9,22.3,35800],[1708707600000,22.2,22.4,22.1,22.1,52700],[1709053200000,22.2,22.2,21.9,22,11400],[1709139600000,22,22.2,21.6,21.7,26900],[1709226000000,22,22.3,21.6,21.7,18300],[1709312400000,21.7,21.8,21.5,21.5,19300],[1709571600000,21.8,21.8,21.5,21.6,12200],[1709658000000,21.5,21.6,21,21.3,15600],[1709744400000,21.3,21.6,21.3,21.3,9200],[1709830800000,21.6,21.7,21.3,21.4,14200],[1709917200000,21.3,21.4,21.3,21.3,6200],[1710176400000,21.3,22.4,21.3,21.3,7800],[1710262800000,21.7,21.7,21.4,21.4,9500],[1710349200000,21.3,21.6,21.3,21.3,23100],[1710435600000,21.5,21.5,21.3,21.3,9400],[1710522000000,21.3,21.4,21.3,21.4,2200],[1710781200000,21.5,21.6,21.4,21.5,3400],[1710867600000,21.5,21.5,20.8,20.9,31300],[1710954000000,21,21,20.8,20.9,1800],[1711040400000,20.8,21.1,20.8,20.9,4500],[1711126800000,21.2,21.2,20.7,20.7,4700],[1711386000000,20.8,20.8,20.4,20.4,11300],[1711472400000,20.4,20.8,20.3,20.8,8300],[1711558800000,20.9,20.9,20.7,20.8,700],[1711645200000,20.8,20.9,20.8,20.9,1700],[1711731600000,20.9,21.1,20.9,21.1,3200],[1711990800000,21.1,21.1,20.9,20.9,200],[1712077200000,21,21,20.8,20.8,1300],[1712250000000,21.2,21.2,20.9,21.1,8200],[1712336400000,21.1,22.3,21,21.7,6100],[1712682000000,21.7,21.8,21.6,21.7,34800],[1712768400000,22,22.2,21.6,21.9,9400],[1712854800000,21.9,22,21.7,21.9,8400],[1713373200000,22.1,22.1,21.7,21.9,6000],[1713459600000,21.9,22,21.6,21.9,7100],[1713546000000,21.9,21.9,21.5,21.8,10000],[1713805200000,21.9,22.3,21.8,22.2,12200],[1713891600000,22.3,22.5,22.2,22.4,34900],[1713978000000,22.4,22.7,22.2,22.6,56100],[1714064400000,17.9,18,17.6,17.6,80200],[1714150800000,17.7,17.7,17.3,17.3,24700],[1714410000000,17.2,17.3,16.6,16.6,26700],[1714496400000,16.7,16.8,16.3,16.5,9900],[1714669200000,16.6,16.7,16.4,16.4,3800],[1714755600000,16.9,16.9,16.5,16.6,4200],[1715101200000,16.5,16.6,16.5,16.6,6200],[1715187600000,16.5,16.5,16.4,16.4,7800],[1715274000000,16.8,16.8,16.3,16.7,13000],[1715360400000,16.8,16.9,16.7,16.8,2500],[1715619600000,16.8,16.8,16.8,16.8,2200],[1715706000000,16.6,16.8,16.6,16.8,300],[1715792400000,16.8,16.9,16.6,16.8,2100],[1715878800000,16.8,16.8,15.9,16.6,60700],[1715965200000,16.4,16.7,16.2,16.5,23400],[1716224400000,16.3,16.6,16.1,16.4,9400],[1716310800000,16.2,16.4,16.1,16.4,9000],[1716483600000,16.4,16.5,16.4,16.5,200],[1716570000000,16.2,16.6,16,16.2,30900],[1716829200000,16.4,16.7,16.4,16.6,2900],[1716915600000,16.3,16.5,16.3,16.5,1600],[1717002000000,16.5,16.8,16.4,16.8,600],[1717088400000,16.8,16.8,16.5,16.8,1200],[1717174800000,16.5,16.8,16.4,16.8,2500],[1717520400000,0,0,0,16.8,0],[1717606800000,0,0,0,16.8,0],[1717693200000,16.2,16.4,16,16.4,5100],[1717693200000,16.2,16.4,16,16.4,5100],[1717693200000,16.2,16.4,16,16.4,5100],[1717779600000,16.4,16.5,16.2,16.3,11600],[1718038800000,16,16,15.7,15.7,7800],[1718125200000,15.9,16.1,15.7,16.1,1200],[1718211600000,16.1,16.1,16.1,16.1,200],[1718298000000,15.7,16,15.7,16,1300],[1718384400000,15.7,16,15.4,15.8,8800],[1718643600000,15.5,15.6,15.1,15.6,1300],[1718730000000,0,0,0,15.6,0],[1718816400000,15.6,15.7,14.8,15.6,3600],[1718902800000,15.1,15.1,14.7,14.8,11100],[1718989200000,14.5,15,13.5,14.1,19100],[1719248400000,14,14.4,13.9,14.4,3400],[1719334800000,14,14.5,14,14.2,3000],[1719421200000,14.2,14.2,14.1,14.1,200],[1719507600000,14.1,14.3,13.7,14,5300],[1719594000000,13.7,14,13.6,14,3500],[1719853200000,14.1,14.2,14.1,14.2,2300],[1719939600000,13.9,14.2,13.9,14.2,400],[1720026000000,14.2,14.2,14.2,14.2,200],[1720112400000,13.8,14.2,13.8,14.2,700],[1720198800000,0,0,0,14.2,0],[1720458000000,14.4,14.4,14.4,14.4,400],[1720544400000,14.2,14.3,14.2,14.3,600],[1720630800000,13.6,13.6,13.6,13.6,1200],[1720717200000,14.1,14.2,13.7,14.2,800],[1720803600000,14.3,14.4,14.3,14.4,900],[1721062800000,14.2,14.3,14.2,14.3,400],[1721149200000,13.8,14.4,13.8,14.4,1200],[1721235600000,0,0,0,14.4,0],[1721322000000,14.4,14.4,14.4,14.4,400],[1721408400000,14.3,14.4,14.3,14.4,300],[1721754000000,14.4,14.4,14.4,14.4,400],[1721840400000,13.5,14.4,13.5,14.4,2100],[1721926800000,14.4,14.4,14.4,14.4,600],[1722013200000,0,0,0,14.4,0],[1722358800000,14,14.4,14,14.4,700],[1722445200000,0,0,0,14.4,0],[1722531600000,0,0,0,14.4,0],[1722618000000,0,0,0,14.4,0],[1722877200000,0,0,0,14.4,0],[1722963600000,0,0,0,14.4,0],[1723050000000,0,0,0,14.4,0],[1723136400000,14.2,14.2,14.2,14.2,100],[1723222800000,14.2,14.3,13.6,14.3,2200],[1723568400000,0,0,0,14.3,0],[1723654800000,14.6,15.2,14.5,14.6,42100],[1723741200000,14.8,14.9,14.6,14.6,6200],[1723827600000,14.5,15,14.5,14.5,20200],[1724086800000,14.7,14.7,14.2,14.5,9500],[1724173200000,14.6,14.6,14.3,14.5,153300],[1724259600000,14.5,14.7,14.4,14.5,51100],[1724346000000,14.5,14.5,14.5,14.5,2100],[1724432400000,14.5,14.5,14.3,14.5,8900],[1724691600000,14.4,14.4,14.2,14.4,6100],[1724778000000,14.3,14.4,14.2,14.4,10900],[1724864400000,14.3,14.4,14.2,14.4,4300],[1724950800000,14.4,14.4,14.3,14.3,2200],[1725037200000,14.4,14.4,14.3,14.4,4900],[1725296400000,14.3,14.4,14.3,14.3,7200],[1725382800000,14.3,14.3,13.8,14.2,32000],[1725469200000,14.2,14.3,13.9,14.1,12800],[1725555600000,14.1,14.7,14,14.3,48000],[1725642000000,14.4,14.6,14.4,14.4,4700],[1725901200000,14.5,14.5,14.4,14.4,2900],[1725987600000,14.4,14.5,14.4,14.4,13000],[1726074000000,14.3,14.4,14.2,14.3,8800],[1726160400000,14.3,14.5,14.3,14.5,1200],[1726246800000,14.5,14.5,14.3,14.5,1600],[1726506000000,14.7,14.9,14.5,14.9,17600],[1726592400000,15.3,16.6,15.3,15.9,37100],[1726678800000,15.6,16.2,15.6,16,5500],[1726765200000,15.9,16,15.9,16,800],[1726851600000,16,16,15.9,16,2000],[1727110800000,16.1,16.2,15.9,16,3800],[1727197200000,16,16.1,15.9,16,5900],[1727283600000,16.1,16.2,15.8,15.9,5600],[1727370000000,15.8,15.8,15.4,15.8,11100],[1727456400000,15.9,15.9,15.8,15.9,900],[1727715600000,15.9,16,15.8,15.9,1300],[1727802000000,15.9,16.1,15.7,16,6000],[1727888400000,15.9,15.9,15.7,15.8,5200],[1727974800000,15.7,15.8,15.6,15.8,1600],[1728061200000,15.8,15.8,15.5,15.8,4900],[1728320400000,15.8,15.8,15.6,15.8,2000],[1728406800000,15.6,15.8,15.5,15.8,3600],[1728493200000,15.8,15.8,15.7,15.8,1400],[1728579600000,15.7,15.8,15.7,15.8,1100],[1728666000000,15.7,15.9,15.7,15.9,3700],[1729011600000,16,16,15.8,16,1700],[1729098000000,16.1,16.1,15.8,15.9,2200],[1729184400000,15.9,16.1,15.9,16,4600],[1729270800000,15.9,16,15.7,16,14800],[1729530000000,15.9,15.9,15.7,15.8,8400],[1729616400000,15.7,15.8,15.6,15.8,3300],[1729789200000,15.8,15.9,15.7,15.9,3400],[1729875600000,15.9,15.9,15.7,15.8,4400],[1730134800000,15.6,15.8,15.6,15.8,1500],[1730221200000,15.7,15.7,15.6,15.6,2800],[1730307600000,15.6,15.6,15.5,15.6,2600],[1730394000000,15.5,15.6,15.5,15.6,1600],[1730480400000,15.5,15.5,15.3,15.5,5400],[1730739600000,15.5,15.7,15.5,15.6,3500],[1730826000000,15.7,15.7,15.7,15.7,200],[1730912400000,15.7,15.7,15.4,15.6,4300],[1730998800000,15.4,15.5,14.8,15.5,12500],[1731085200000,15.4,15.6,15.4,15.6,1000],[1731344400000,15.6,15.9,15.4,15.8,9300],[1731430800000,15.9,16,15.8,15.8,1800],[1731517200000,16.4,17,16.4,16.7,56900],[1731603600000,16.8,16.8,16.4,16.5,13100],[1731690000000,16.3,16.5,16.1,16.4,18200],[1731949200000,16.2,16.4,16.1,16.3,8500],[1732035600000,16.3,16.3,16.2,16.3,7300],[1732122000000,16.4,16.4,16.2,16.2,13100],[1732208400000,16.3,16.3,16.2,16.3,4000],[1732294800000,16.4,16.4,16.2,16.3,8200],[1732554000000,16.4,16.4,16.2,16.3,8300],[1732640400000,16.3,16.3,15.8,16.1,8700],[1732726800000,16.2,16.2,15.9,16,2700],[1732813200000,16,16.3,15.9,16.1,12000],[1732899600000,16.2,16.2,15.9,16.1,15500],[1733158800000,15.9,16,15.9,16,4900],[1733245200000,16.1,16.3,15.9,16,28000],[1733331600000,16,16.1,15.9,15.9,38400],[1733504400000,16.1,16.1,15.9,16,21800],[1733763600000,15.9,16,15.8,15.9,6500],[1733936400000,16,16.1,15.8,15.9,8900],[1734022800000,15.9,15.9,15.8,15.9,10600],[1734109200000,16,16,15.9,15.9,700],[1734368400000,15.9,15.9,15.8,15.9,600],[1734454800000,15.8,15.9,15.8,15.9,4300],[1734541200000,15.8,15.8,15.8,15.8,900],[1734627600000,15.8,15.8,15.8,15.8,3900],[1734714000000,15.7,15.8,15,15.8,9000],[1734973200000,15.8,15.8,15.8,15.8,600],[1735059600000,15.5,15.8,15.5,15.8,400],[1735146000000,15.8,15.8,15.8,15.8,700],[1735232400000,15.8,16.4,15.8,16,35700],[1735318800000,16.1,16.1,15.9,16,3900],[1735578000000,16.1,16.1,16,16.1,2000],[1735837200000,16.1,16.1,16,16,500],[1735923600000,16,16,15.9,16,5700],[1736182800000,16,16,15.8,16,2800],[1736269200000,16,16,16,16,1300],[1736355600000,15.8,16,15.8,16,1800],[1736442000000,16,16,15.9,16,500],[1736528400000,16,16.1,16,16.1,4400],[1736787600000,16.2,16.2,16,16.1,1000],[1736874000000,16.1,16.1,16,16,1800],[1736960400000,16,16.1,16,16.1,2300],[1737046800000,16.1,16.1,16,16,2800],[1737133200000,16,16.1,16,16.1,1900],[1737392400000,16.1,16.2,16.1,16.2,2100],[1737478800000,16.3,16.4,16.2,16.3,1200],[1737565200000,16.4,16.8,16.3,16.5,2600],[1737651600000,16.6,16.6,16.3,16.5,1400],[1737738000000,16.5,16.6,16.4,16.6,1800],[1737997200000,16.6,16.6,16.4,16.4,2700],[1738083600000,16.6,16.6,16.5,16.5,2000],[1738170000000,16.6,16.6,16.2,16.5,7800],[1738256400000,16.6,16.6,16.4,16.4,1400],[1738342800000,16.4,16.4,16.3,16.4,2200],[1738602000000,16.3,16.4,16,16.3,6800],[1738688400000,16.2,16.3,16.2,16.2,2100],[1738774800000,16.3,16.4,16.3,16.4,1100],[1738861200000,16.3,16.4,16.3,16.4,2300],[1738947600000,16.4,16.4,16.1,16.3,4300],[1739206800000,16.4,16.4,16.1,16.1,6600],[1739293200000,15.8,16.2,15.2,15.5,38400],[1739466000000,15.6,15.9,15.6,15.9,2600],[1739552400000,16,16.1,15.9,16.1,2500],[1739811600000,16.2,16.3,15.9,16.1,6700],[1739898000000,16.2,16.2,16.1,16.2,3200],[1739984400000,16.3,16.3,16.1,16.3,1800],[1740070800000,16.3,16.7,16.3,16.6,13100],[1740157200000,16.7,16.9,16.7,16.9,12300],[1740416400000,17,17.2,16.9,16.9,4000],[1740502800000,17,17,16.7,16.9,13100],[1740589200000,17,17.2,16.7,17,15500],[1740675600000,18,18.5,17,17.2,140400],[1740762000000,17.2,17.4,16.8,17.2,88300],[1741021200000,17.3,17.3,16.9,17.3,55600],[1741107600000,17.4,17.5,17.1,17.2,46300],[1741194000000,17.2,17.3,17.1,17.3,57900],[1741280400000,17.3,17.4,17.1,17.3,111200],[1741366800000,17.4,17.5,17.3,17.5,51600],[1741626000000,17.5,18.1,17.4,18,75300],[1741712400000,18.1,18.1,17.4,18.1,88200],[1741798800000,18.1,18.3,18,18.2,43500],[1741885200000,18.3,18.4,18.3,18.4,30900],[1741971600000,18.5,19.4,18.4,18.8,95900],[1742230800000,19,19.2,19,19,60300],[1742317200000,19.2,19.2,19,19.1,71800],[1742403600000,19.2,19.6,19.2,19.3,32500],[1742490000000,19.5,20.9,19.5,20.8,63400],[1742576400000,21.5,21.9,21,21.4,53600],[1742835600000,21.7,21.7,21,21.2,62000],[1742922000000,21.4,21.5,21.2,21.2,72700],[1743008400000,21.3,21.3,21,21.1,50700],[1743094800000,21.2,21.3,19.8,20.2,103500],[1743181200000,20.4,20.4,20,20.2,25800],[1743440400000,20,20.2,19,19.1,142400],[1743526800000,19.3,20.5,19.3,19.4,93100],[1743613200000,19.7,19.7,19,19.6,48800],[1743699600000,19.8,20.1,19.7,20,79600],[1743786000000,20,20,19.6,20,84900],[1744131600000,20,20,19.7,19.8,102200],[1744218000000,20,20.4,19.9,20.3,149500],[1744304400000,20.4,20.5,20.2,20.3,97200],[1744390800000,20.4,20.4,20.2,20.4,102700],[1744822800000,20.5,20.7,20.4,20.7,215600],[1744909200000,20.9,21.5,20.9,21.4,535200],[1744995600000,16.5,16.6,15.9,15.9,382200],[1745254800000,15.7,15.7,14.5,14.5,147600],[1745341200000,14.3,14.3,13.7,13.7,120700],[1745427600000,13.7,14.2,13.7,14.1,51200],[1745514000000,13.9,14.2,13.8,14.2,18500],[1745600400000,14.2,14.6,14.2,14.6,33800],[1745859600000,14.8,14.9,14.5,14.6,30300],[1745946000000,14.6,14.8,14.5,14.5,21500],[1746032400000,14.5,14.6,14.3,14.6,39600],[1746205200000,14.6,15,14.2,14.7,58800],[1746550800000,14.7,14.9,14.5,14.5,44800],[1746637200000,14.5,14.9,14.5,14.8,9500],[1746723600000,14.8,14.8,14.7,14.7,11200],[1746810000000,14.8,14.8,14.6,14.8,24100],[1746810000000,14.8,14.8,14.6,14.8,24100],[1747155600000,14.9,15,14.7,15,10900],[1747242000000,14.8,14.9,14.7,14.8,14300],[1747414800000,14.4,14.6,14.2,14.2,26300],[1747674000000,14.2,14.3,13.5,13.7,70800],[1747760400000,13.6,13.9,13.5,13.8,22100],[1747846800000,13.9,13.9,13.8,13.8,7800],[1747933200000,13.9,13.9,13.8,13.8,6800],[1748019600000,13.7,13.9,13.6,13.6,7800],[1748278800000,13.8,13.8,13.7,13.8,7000],[1748365200000,13.7,13.8,13.6,13.6,23900],[1748451600000,13.7,13.7,13.7,13.7,7300],[1748538000000,13.7,13.8,13.7,13.8,5000],[1748624400000,13.7,13.7,13.5,13.6,3500],[1749056400000,13.6,13.6,13,13,55900],[1749142800000,13.1,13.3,13,13.1,10800],[1749229200000,13.1,13.2,12.9,13,22600],[1749488400000,13.1,13.1,13,13,10100],[1749574800000,13,13,13,13,1000],[1749661200000,13,13.1,12.9,12.9,8500],[1749747600000,12.8,13.3,12.8,12.9,4800],[1749834000000,12.9,13,12.7,12.7,16200],[1750093200000,12.7,12.7,12.3,12.3,24900],[1750179600000,12.3,12.3,12,12,52000],[1750266000000,11.9,11.9,11.6,11.6,33800],[1750352400000,11.4,11.4,10.8,10.8,69600],[1750438800000,10.7,10.7,10.1,10.5,79300],[1750698000000,10.3,10.3,10,10.2,11200],[1750784400000,10.1,10.6,10.1,10.5,29400],[1750870800000,10.3,10.5,10.3,10.5,8300],[1750957200000,10.5,10.6,10.5,10.5,8800],[1751043600000,10.6,10.6,10.5,10.5,2900],[1751302800000,10.8,10.8,10.5,10.6,16700],[1751389200000,10.6,10.8,10.5,10.6,6500],[1751475600000,10.6,10.8,10.6,10.7,16400],[1751562000000,10.8,10.9,10.8,10.8,26500],[1751648400000,10.9,11,10.7,10.8,28200],[1751907600000,10.9,13.6,10.9,11.9,10900],[1751994000000,11.6,11.6,11.3,11.4,11600],[1752080400000,11.7,11.7,11.2,11.4,4400],[1752253200000,11.4,11.6,11.4,11.5,1300],[1752512400000,11.6,11.6,11.4,11.5,4400],[1752598800000,11.7,11.8,11.5,11.6,15800],[1752685200000,11.6,11.8,11.5,11.6,7700],[1752771600000,11.6,12,11.6,11.8,23800],[1752858000000,12,12.5,12,12.1,24000],[1753117200000,12.1,13.4,12.1,12.9,10300],[1753203600000,12.8,13,12.8,12.8,8200],[1753290000000,12.8,13,12.6,12.7,16400],[1753376400000,12.7,12.7,12.5,12.7,7400],[1753462800000,12.9,13,12.9,12.9,11800],[1753808400000,12.9,12.9,12.8,12.9,5200],[1753894800000,13.1,13.1,12.9,12.9,9100],[1753981200000,13.1,13.1,12.8,12.8,8300],[1754067600000,12.9,12.9,12.7,12.7,6900],[1754326800000,12.1,12.5,12,12.2,23000],[1754413200000,12.6,12.6,12.3,12.5,5600],[1754499600000,12.5,12.9,12.5,12.6,7700],[1754586000000,12.7,12.7,12.6,12.7,5400],[1754672400000,12.8,12.8,12.5,12.8,13900],[1755104400000,12.8,12.8,12,12.1,49500],[1755190800000,12.2,12.4,12,12.2,13100],[1755277200000,12.2,12.3,12.2,12.2,5000],[1755536400000,12.3,12.5,12.2,12.2,10900],[1755622800000,12.5,12.6,12.2,12.5,12700],[1755709200000,12.3,12.4,12.3,12.3,7800],[1755795600000,12.5,12.5,12.3,12.3,1200],[1755882000000,12.4,12.5,12.1,12.4,28800],[1756227600000,12.4,12.6,12.4,12.4,7600],[1756314000000,12.4,12.5,12.2,12.3,13000],[1756400400000,12.4,12.4,12.3,12.4,5300],[1756486800000,12.2,12.4,12,12,9400],[1756746000000,12,12.2,12,12.2,3100],[1756832400000,12.2,12.6,12.1,12.6,13400],[1756918800000,12.5,12.6,12.4,12.6,26500],[1757005200000,12.6,12.6,12.5,12.6,6600],[1757091600000,12.4,12.6,12.4,12.5,3900],[1757350800000,12.6,12.6,12.4,12.5,5700],[1757437200000,12.3,12.5,12.3,12.5,6500],[1757523600000,12.5,13,12,13,29400],[1757610000000,12.6,12.9,12.6,12.9,14800],[1757696400000,12.6,12.8,12.6,12.8,3900],[1757955600000,12.7,12.9,12.7,12.9,4400],[1758042000000,12.8,13.1,12.7,12.8,47300],[1758128400000,13.2,13.2,12.8,12.8,17100],[1758214800000,13.1,13.2,12.5,13.1,12600],[1758301200000,13,13.2,13,13.1,27600],[1758560400000,13.2,13.2,12.8,12.8,34600],[1758646800000,12.8,13.1,12.7,13.1,24200],[1758733200000,12.9,13.1,12.9,13,4700],[1758819600000,13,13,13,13,9900],[1758906000000,13.2,13.2,12.9,13,6200],[1759165200000,13.1,13.4,13,13.2,6900],[1759251600000,13.4,13.4,13.2,13.3,12600],[1759338000000,13.2,13.2,13,13.1,17100],[1759424400000,13.2,13.5,13.1,13.2,33900],[1759510800000,13.1,13.4,13.1,13.2,12600],[1759770000000,13.3,13.3,13.2,13.2,4600],[1759856400000,13.3,13.3,13.2,13.3,8500],[1759942800000,13.2,13.2,13.1,13.2,10900],[1760029200000,13.1,13.3,13,13.2,6000],[1760115600000,13.2,13.5,13.2,13.3,7500],[1760461200000,13.3,13.3,13.1,13.2,5900],[1760547600000,13.2,13.3,13.2,13.3,19100],[1760634000000,13.3,13.5,13.1,13.3,53800],[1760720400000,13.3,13.3,13.2,13.3,7500],[1760979600000,13.2,13.3,13.2,13.3,5300],[1761066000000,13.3,13.4,13.1,13.3,5400],[1761152400000,13.2,13.3,13.1,13.3,6500],[1761325200000,13.2,13.4,13.2,13.4,4300],[1761584400000,13.4,13.4,13.3,13.3,14800],[1761670800000,13.4,13.4,13.3,13.3,4300],[1761757200000,13.3,13.3,13.2,13.2,7000],[1761843600000,13.3,13.3,13.2,13.2,400],[1761930000000,13.2,13.3,13.2,13.3,4500],[1762189200000,13.2,13.3,13.2,13.3,2300],[1762275600000,13.3,13.3,13.2,13.3,2300],[1762362000000,13.2,13.3,13.2,13.3,6800],[1762448400000,13.3,13.3,13.2,13.2,11500],[1762534800000,13.2,13.2,12.9,12.9,7000],[1762794000000,12.9,12.9,12.6,12.9,14000],[1762880400000,12.8,12.8,12.5,12.5,39700],[1762966800000,11.1,11.7,11.1,11.3,147400],[1763053200000,11.3,11.7,11.3,11.5,31700],[1763139600000,11.5,11.5,11,11.4,26500],[1763398800000,11.4,11.7,11.4,11.5,3800],[1763485200000,11.5,11.6,11.5,11.6,23100],[1763571600000,11.5,11.6,11.5,11.5,15300],[1763658000000,11.5,12,11.5,11.8,14700],[1763744400000,11.9,12,11.7,12,3600],[1764003600000,12,12,11.9,11.9,9600],[1764090000000,11.9,11.9,11.8,11.9,1300],[1764176400000,11.9,12,11.9,12,4600],[1764262800000,11.9,12,11.9,11.9,9900],[1764349200000,11.8,11.9,11.8,11.9,3300],[1764608400000,11.9,11.9,11.9,11.9,1600],[1764694800000,11.9,11.9,11.9,11.9,900],[1764781200000,11.9,11.9,11,11.7,15700],[1764867600000,11.7,11.8,11.6,11.8,2000],[1765213200000,11.7,11.8,11.7,11.8,2800],[1765299600000,11.8,11.8,11.7,11.8,2000],[1765472400000,11.7,11.7,11.5,11.7,11200],[1765558800000,11.6,11.8,11.6,11.8,6300],[1765818000000,12,12.2,12,12.2,13700]]