[[1577984400000,2.3,2.38,2.3,2.38,21501],[1578070800000,2.32,2.32,2.32,2.32,9500],[1578330000000,2.36,2.36,2.34,2.34,18700],[1578416400000,2.34,2.34,2.32,2.34,56700],[1578502800000,2.32,2.34,1.74,2.28,99500],[1578589200000,2.3,2.32,2.3,2.3,92500],[1578675600000,2.38,2.38,2.3,2.36,22000],[1578934800000,2.28,2.36,2.24,2.36,3900],[1579021200000,2.34,2.36,2.34,2.36,11200],[1579107600000,2.34,2.36,2.34,2.36,42700],[1579194000000,2.36,2.4,2.36,2.36,17100],[1579280400000,2.42,2.52,2.42,2.44,414400],[1579539600000,2.44,2.46,2.44,2.46,9800],[1579626000000,2.46,2.5,2.46,2.5,60700],[1579712400000,2.46,2.48,2.46,2.48,55300],[1579798800000,2.5,2.5,2.48,2.5,174400],[1579885200000,2.5,2.5,2.48,2.5,215100],[1580144400000,2.48,2.48,2.3,2.3,16600],[1580230800000,2.3,2.3,2.26,2.26,61802],[1580317200000,2.28,2.3,2.26,2.3,53548],[1580403600000,2.3,2.3,2.26,2.3,79800],[1580490000000,0,0,0,2.3,2],[1580749200000,2.26,2.46,2.24,2.24,16433],[1580835600000,2.26,2.28,2.24,2.28,13200],[1580922000000,2.24,2.36,2.24,2.36,27000],[1581008400000,2.28,2.4,2.28,2.4,10000],[1581094800000,2.4,2.4,2.28,2.28,5100],[1581440400000,2.26,2.3,2.22,2.24,20300],[1581526800000,2.24,2.4,2.24,2.26,19000],[1581613200000,2.26,2.38,2.26,2.38,37200],[1581699600000,2.38,2.46,2.26,2.26,9511],[1581958800000,2.46,2.46,2.28,2.4,82710],[1582045200000,2.44,2.44,2.44,2.44,900],[1582131600000,2.3,2.42,2.3,2.4,1211500],[1582218000000,2.4,2.4,2.36,2.4,785100],[1582304400000,2.4,2.4,2.4,2.4,100000],[1582563600000,2.38,2.38,2.3,2.3,3415],[1582650000000,2.3,2.3,2.24,2.24,20110],[1582736400000,2.24,2.3,2.02,2.3,60300],[1582822800000,2.16,2.4,2.14,2.38,19172],[1582909200000,2.18,2.4,2.18,2.22,45000],[1583168400000,2.12,2.2,2.1,2.2,60300],[1583254800000,2.3,2.3,2.3,2.3,100],[1583341200000,2.22,2.22,2.22,2.22,4000],[1583427600000,2.2,2.28,2.2,2.26,900],[1583514000000,2.2,2.2,2.2,2.2,14400],[1583773200000,2.2,2.2,2.18,2.2,17210],[1583859600000,2.1,2.2,2.02,2.18,59420],[1583946000000,2.18,2.18,2.1,2.14,78001],[1584032400000,2.1,2.1,1.98,2.06,256501],[1584118800000,2,2,1.9,1.95,203800],[1584378000000,1.9,1.91,1.9,1.91,42400],[1584464400000,1.9,1.93,1.9,1.93,38914],[1584550800000,1.93,2.18,1.93,1.98,69086],[1584637200000,2.16,2.16,1.98,2.12,746],[1584723600000,2.14,2.14,2.02,2.14,58402],[1584982800000,0,0,0,2.14,0],[1585069200000,1.9,2.08,1.9,2.02,57821],[1585155600000,2,2,2,2,21100],[1585242000000,2,2.04,1.92,2.04,3331],[1585328400000,1.88,2,1.88,2,3000],[1585587600000,1.88,1.88,1.7,1.7,414165],[1585674000000,1.71,1.78,1.55,1.56,98444],[1585760400000,1.52,1.7,1.5,1.6,48931],[1585846800000,1.62,1.62,1.55,1.61,15773],[1585933200000,1.6,1.6,1.5,1.57,12871],[1586278800000,1.51,1.55,1.34,1.54,188126],[1586365200000,1.44,1.46,1.41,1.46,30729],[1586451600000,1.52,1.61,1.5,1.53,33635],[1586538000000,1.56,1.6,1.52,1.6,81790],[1586797200000,1.6,1.74,1.57,1.57,38652],[1586883600000,1.57,1.6,1.56,1.6,34100],[1586970000000,1.62,1.65,1.61,1.61,33960],[1587056400000,1.61,1.63,1.61,1.63,8022],[1587142800000,1.61,1.65,1.59,1.59,85300],[1587402000000,1.58,1.63,1.58,1.63,16700],[1587488400000,1.61,1.66,1.6,1.62,28015],[1587574800000,1.61,1.63,1.6,1.61,28271],[1587661200000,1.62,1.62,1.41,1.57,60012],[1587747600000,1.57,1.62,1.57,1.61,10000],[1588006800000,1.55,1.62,1.5,1.61,12300],[1588093200000,1.6,1.63,1.58,1.63,59449],[1588179600000,1.63,1.7,1.59,1.66,28115],[1588266000000,1.75,1.75,1.64,1.66,46192],[1588698000000,1.64,1.68,1.6,1.6,28000],[1588870800000,1.75,1.75,1.51,1.51,12001],[1588957200000,1.7,1.7,1.54,1.65,6605],[1589216400000,1.71,1.71,1.54,1.66,18400],[1589302800000,1.6,1.6,1.56,1.58,32884],[1589389200000,1.6,1.62,1.57,1.58,71170],[1589475600000,1.6,1.6,1.6,1.6,24055],[1589562000000,1.6,1.63,1.56,1.62,131324],[1589821200000,1.6,1.6,1.5,1.51,625485],[1589907600000,1.54,1.6,1.54,1.58,119937],[1589994000000,1.62,1.62,1.54,1.61,32873],[1590080400000,1.61,1.64,1.6,1.6,45300],[1590166800000,1.65,1.65,1.6,1.64,126751],[1590426000000,1.65,1.65,1.6,1.62,70700],[1590512400000,1.66,1.8,1.66,1.68,120787],[1590598800000,1.68,1.7,1.61,1.69,43562],[1590685200000,1.68,1.68,1.68,1.68,12531],[1590771600000,1.64,1.64,1.64,1.64,1101],[1591030800000,1.65,1.7,1.63,1.7,2800],[1591117200000,1.7,1.72,1.6,1.7,13983],[1591203600000,1.7,1.72,1.6,1.7,13983],[1591290000000,1.71,1.71,1.55,1.67,59757],[1591376400000,1.6,1.7,1.6,1.67,36078],[1591635600000,1.7,1.72,1.68,1.71,64700],[1591722000000,1.72,1.72,1.69,1.7,39800],[1591808400000,1.66,1.71,1.66,1.67,29200],[1591894800000,1.66,1.8,1.65,1.69,44367],[1591981200000,1.63,1.63,1.63,1.63,1024],[1592240400000,1.61,1.64,1.6,1.64,21505],[1592326800000,1.66,1.68,1.61,1.63,23285],[1592413200000,1.7,1.7,1.6,1.6,26138],[1592413200000,1.7,1.7,1.6,1.6,26138],[1592499600000,1.58,1.62,1.5,1.61,124953],[1592586000000,1.56,1.58,1.55,1.56,118383],[1592845200000,1.6,1.6,1.55,1.55,15950],[1592931600000,1.55,1.57,1.55,1.57,7120],[1593018000000,1.6,1.64,1.6,1.62,1000],[1593104400000,1.6,1.6,1.54,1.54,12500],[1593190800000,1.64,1.64,1.61,1.61,2840],[1593450000000,1.52,1.53,1.45,1.53,81701],[1593536400000,1.54,1.63,1.53,1.63,26320],[1593622800000,1.63,1.63,1.63,1.63,100],[1593622800000,1.63,1.63,1.63,1.63,100],[1593709200000,1.56,1.63,1.56,1.57,9076],[1593709200000,1.56,1.63,1.56,1.57,9076],[1593795600000,1.57,1.59,1.57,1.59,12101],[1593795600000,1.57,1.59,1.57,1.59,12101],[1594141200000,1.51,1.57,1.51,1.57,1200],[1594227600000,1.54,1.55,1.5,1.53,58701],[1594314000000,1.51,1.56,1.51,1.56,5900],[1594400400000,1.56,1.56,1.49,1.52,12302],[1594659600000,1.55,1.55,1.52,1.55,2800],[1594746000000,1.53,1.53,1.52,1.52,4000],[1594832400000,1.53,1.53,1.53,1.53,1705],[1594918800000,1.52,1.53,1.51,1.52,19500],[1595005200000,1.55,1.63,1.55,1.57,63505],[1595264400000,1.6,1.74,1.6,1.74,165351],[1595350800000,1.74,1.74,1.68,1.69,50786],[1595437200000,1.62,1.68,1.62,1.68,43910],[1595523600000,1.71,1.75,1.71,1.71,34847],[1595610000000,1.7,1.75,1.69,1.69,47102],[1596042000000,1.74,1.74,1.69,1.72,71740],[1596128400000,1.7,1.72,1.7,1.72,15126],[1596214800000,1.7,1.8,1.7,1.79,16800],[1596474000000,1.79,1.79,1.71,1.71,10300],[1596560400000,1.71,1.71,1.7,1.7,1000],[1596646800000,1.7,1.74,1.7,1.74,17204],[1596733200000,0,0,0,1.74,0],[1596819600000,0,0,0,1.74,0],[1597078800000,1.7,1.7,1.7,1.7,6036],[1597165200000,1.7,1.7,1.7,1.7,10000],[1597338000000,1.79,1.79,1.79,1.79,1002],[1597424400000,1.66,1.79,1.65,1.79,26200],[1597683600000,1.6,1.63,1.58,1.6,282900],[1597770000000,1.64,1.65,1.6,1.65,29500],[1597856400000,1.65,1.7,1.65,1.65,38011],[1597942800000,1.7,1.72,1.63,1.65,31900],[1598029200000,1.65,1.72,1.65,1.66,21613],[1598288400000,1.72,1.74,1.72,1.72,42300],[1598374800000,1.62,1.79,1.62,1.79,50632],[1598461200000,1.79,1.82,1.77,1.77,53200],[1598547600000,1.75,1.85,1.74,1.85,47400],[1598634000000,1.9,1.9,1.85,1.9,119000],[1598893200000,1.8,1.83,1.77,1.83,11401],[1598979600000,1.8,1.9,1.8,1.9,49200],[1599066000000,1.84,1.91,1.83,1.9,69540],[1599152400000,1.93,1.96,1.91,1.96,8618],[1599584400000,1.81,1.95,1.81,1.86,45500],[1599670800000,0,0,0,1.86,9],[1599757200000,1.9,1.9,1.9,1.9,30601],[1599843600000,1.94,1.95,1.88,1.92,96598],[1600102800000,1.92,1.93,1.7,1.7,45349],[1600189200000,1.9,1.94,1.9,1.94,173100],[1600275600000,1.93,1.94,1.84,1.92,22810],[1600362000000,1.89,1.92,1.89,1.92,700],[1600448400000,1.92,1.93,1.86,1.9,4200],[1600707600000,1.9,1.9,1.9,1.9,9000],[1600794000000,1.94,1.94,1.93,1.93,205],[1600880400000,1.91,1.94,1.91,1.92,127102],[1600966800000,1.93,1.94,1.89,1.94,20101],[1601053200000,1.94,1.94,1.94,1.94,2000],[1601312400000,1.94,1.94,1.94,1.94,13917],[1601398800000,1.92,1.96,1.92,1.96,27450],[1601485200000,1.94,1.96,1.94,1.94,81000],[1601571600000,1.94,2.02,1.94,2.02,127272],[1601658000000,2.02,2.08,2,2,64835],[1601917200000,2.02,2.06,2.02,2.02,44339],[1602003600000,2.04,2.06,2.02,2.04,14639],[1602090000000,2.02,2.18,1.94,2.18,106611],[1602176400000,2.2,2.2,2.12,2.18,146325],[1602262800000,2.16,2.16,2.12,2.16,56201],[1602522000000,2.04,2.1,1.98,2.08,102400],[1602694800000,2.1,2.1,1.98,1.99,60400],[1602781200000,1.94,1.94,1.94,1.94,1001],[1602867600000,1.88,1.88,1.81,1.85,14400],[1603126800000,1.82,1.84,1.81,1.84,10700],[1603213200000,1.88,1.88,1.82,1.88,22510],[1603299600000,1.9,2,1.89,2,215228],[1603386000000,2,2,1.94,1.95,6100],[1603731600000,1.95,1.95,1.95,1.95,7000],[1603818000000,1.98,1.98,1.88,1.98,4500],[1603904400000,1.98,1.98,1.98,1.98,5000],[1603990800000,1.99,2,1.99,2,2000],[1604336400000,1.91,1.95,1.9,1.95,88300],[1604422800000,1.95,2,1.95,2,51136],[1604509200000,2,2,2,2,36853],[1604595600000,1.84,2.02,1.84,2.02,32100],[1604682000000,2,2.04,2,2,29701],[1604941200000,2,2.04,1.98,2.04,100219],[1605027600000,2.04,2.04,2,2.04,45100],[1605114000000,2.04,2.04,1.98,1.99,47100],[1605200400000,1.98,1.98,1.98,1.98,2101],[1605286800000,1.98,1.98,1.98,1.98,2199],[1605546000000,1.88,1.95,1.88,1.95,57500],[1605632400000,1.95,1.95,1.95,1.95,39198],[1605718800000,1.95,1.96,1.95,1.96,20050],[1605805200000,1.99,1.99,1.97,1.98,170130],[1605891600000,1.96,1.98,1.96,1.98,243100],[1606150800000,1.88,2,1.88,1.94,73804],[1606237200000,2,2,1.95,1.98,3402],[1606323600000,2,2,1.96,1.96,9768],[1606410000000,1.96,2,1.96,2,28100],[1606496400000,2,2.02,1.96,2,51800],[1606755600000,1.94,1.95,1.94,1.95,3000],[1606842000000,2,2.02,1.96,2.02,66100],[1606928400000,0,0,0,2.02,0],[1607014800000,1.99,2.02,1.99,2.02,53200],[1607101200000,2.02,2.08,2.02,2.08,42500],[1607446800000,2.1,2.1,1.99,2,77400],[1607533200000,2,2.04,2,2,46274],[1607619600000,2,2.04,2,2,46274],[1607706000000,2,2.04,2,2,46274],[1607965200000,2,2,1.98,1.99,115130],[1608051600000,1.98,2,1.98,1.99,86578],[1608138000000,0,0,0,1.99,0],[1608224400000,2,2.04,1.99,2,309634],[1608310800000,1.94,1.99,1.94,1.99,21390],[1608570000000,1.95,2.08,1.95,2.06,60800],[1608656400000,2.02,2.02,1.98,1.98,7350],[1608742800000,2,2,1.97,1.97,211300],[1608829200000,1.97,2.02,1.97,2.02,22600],[1608915600000,2.02,2.02,2.02,2.02,500],[1609174800000,0,0,0,2.02,326],[1609261200000,2,2,2,2,3500],[1609347600000,2.04,2.04,2.04,2.04,200],[1609779600000,2.02,2.02,2.02,2.02,2603],[1609866000000,2,2,1.97,1.97,217999],[1609952400000,1.99,1.99,1.97,1.97,20006],[1610038800000,2.02,2.02,1.99,1.99,12900],[1610125200000,2,2,1.98,1.99,20002],[1610384400000,2,2,1.98,1.99,25500],[1610470800000,2,2,1.99,1.99,3100],[1610557200000,1.98,1.99,1.97,1.98,196601],[1610643600000,2,2.08,1.98,2.04,925766],[1610730000000,2.02,2.04,1.98,1.98,123200],[1610989200000,1.98,1.98,1.95,1.96,260500],[1611075600000,1.98,2.08,1.98,2.06,17636181],[1611162000000,2,2,1.8,1.96,67850],[1611248400000,1.96,2,1.9,1.96,7407],[1611334800000,1.91,1.92,1.75,1.92,159642],[1611594000000,1.84,1.9,1.8,1.84,98822],[1611680400000,1.84,1.88,1.83,1.87,35925],[1611766800000,1.85,1.88,1.85,1.85,15500],[1611853200000,0,0,0,1.85,0],[1611939600000,1.85,1.85,1.85,1.85,1500],[1612198800000,1.88,1.93,1.85,1.9,56307],[1612285200000,1.85,1.92,1.85,1.92,36074],[1612371600000,1.89,1.93,1.88,1.93,74173],[1612458000000,1.84,1.93,1.84,1.92,27159],[1612544400000,1.9,1.96,1.9,1.95,36500],[1612803600000,1.95,1.95,1.95,1.95,3500],[1612890000000,1.95,1.98,1.95,1.98,45001],[1612976400000,1.99,1.99,1.92,1.93,7800],[1613062800000,1.84,1.97,1.84,1.91,9205],[1613408400000,1.94,1.96,1.82,1.82,207200],[1613494800000,1.88,1.88,1.84,1.87,17400],[1613581200000,1.85,1.93,1.85,1.87,144395],[1613667600000,1.87,1.88,1.85,1.85,6500],[1613754000000,1.8,1.81,1.8,1.81,900],[1614013200000,1.86,1.86,1.82,1.83,32600],[1614099600000,1.83,1.86,1.83,1.86,18100],[1614186000000,1.83,1.86,1.8,1.8,30801],[1614272400000,1.85,1.86,1.8,1.8,58800],[1614618000000,1.8,1.87,1.78,1.83,91000],[1614704400000,1.83,1.83,1.77,1.77,54256],[1614790800000,1.83,1.83,1.75,1.75,53560],[1614877200000,1.78,1.78,1.73,1.75,64501],[1614963600000,1.75,1.78,1.75,1.75,54600],[1615222800000,1.75,1.75,1.7,1.74,87298],[1615309200000,1.74,1.74,1.74,1.74,41100],[1615395600000,1.74,1.74,1.73,1.74,139810],[1615482000000,1.74,1.74,1.66,1.69,693683],[1615568400000,1.72,1.78,1.7,1.76,295401],[1615827600000,1.78,1.78,1.74,1.77,182701],[1615914000000,1.77,1.77,1.74,1.75,340137],[1616000400000,1.74,1.89,1.74,1.82,1666910],[1616086800000,1.86,1.86,1.76,1.8,524802],[1616173200000,1.78,1.82,1.78,1.79,294703],[1616173200000,1.78,1.82,1.78,1.79,294703],[1616432400000,1.79,1.82,1.74,1.78,391800],[1616518800000,1.79,1.84,1.78,1.8,1398897],[1616605200000,1.8,1.82,1.79,1.8,603400],[1616691600000,1.83,1.83,1.8,1.81,405279],[1616778000000,1.81,1.83,1.79,1.8,364400],[1617037200000,1.81,1.89,1.81,1.82,2197301],[1617123600000,1.84,2.2,1.83,2,4711888],[1617210000000,2.04,2.06,1.98,2,670800],[1617296400000,2.04,2.04,1.99,2.02,296600],[1617382800000,2.04,2.12,1.97,1.98,1406774],[1617642000000,2.02,2.28,2.02,2.1,1340700],[1617728400000,2.02,2.28,2.02,2.1,1340700],[1617814800000,2.06,2.1,1.98,2.04,530600],[1617901200000,2.06,2.06,2,2.02,558002],[1617987600000,2.02,2.04,2,2,217101],[1618246800000,1.96,2,1.96,1.98,326261],[1618592400000,1.95,1.96,1.92,1.95,198802],[1618851600000,1.99,1.99,1.97,1.98,38902],[1618938000000,1.96,2,1.96,1.98,189166],[1619024400000,1.98,2.04,1.97,2.04,222500],[1619110800000,2.08,2.2,2.06,2.12,438400],[1619197200000,2.12,2.14,2.08,2.1,245501],[1619456400000,2.08,2.14,2.02,2.06,199249],[1619542800000,2.08,2.16,2.04,2.04,363600],[1619629200000,2.04,2.1,2.02,2.06,256900],[1619715600000,2.02,2.08,1.98,1.98,1341131],[1619802000000,2,2.02,1.97,1.99,345502],[1620234000000,1.99,2,1.96,1.98,185835],[1620320400000,1.98,2,1.98,1.99,140000],[1620406800000,2,2,1.99,1.99,142311],[1620666000000,2.02,2.08,1.98,2.04,460200],[1620752400000,2.04,2.1,2.02,2.02,260500],[1620838800000,2.02,2.02,1.98,1.99,93000],[1620925200000,2,2,1.4,1.95,335308],[1621011600000,1.97,2,1.88,1.88,99301],[1621270800000,1.84,1.88,1.84,1.88,92401],[1621357200000,1.84,1.97,1.84,1.84,170702],[1621443600000,1.95,1.95,1.84,1.84,422600],[1621530000000,1.86,1.91,1.84,1.87,386121],[1621616400000,1.87,1.88,1.86,1.86,139303],[1621875600000,1.88,1.9,1.84,1.84,205941],[1621962000000,1.85,1.89,1.83,1.86,466200],[1622134800000,1.84,1.88,1.84,1.87,98002],[1622221200000,1.88,1.88,1.81,1.81,489110],[1622480400000,1.83,1.86,1.83,1.85,149200],[1622566800000,0,0,0,0,0],[1622653200000,0,0,0,0,0],[1622826000000,0,0,0,0,0],[1623085200000,0,0,0,0,0],[1623171600000,0,0,0,0,0],[1623258000000,0,0,0,0,0],[1623344400000,0,0,0,0,0],[1623430800000,0,0,0,0,0],[1623690000000,0,0,0,0,0],[1623776400000,0,0,0,0,0],[1623862800000,0,0,0,0,0],[1623949200000,0,0,0,0,0],[1624035600000,0,0,0,0,0],[1624294800000,0,0,0,0,0],[1624381200000,0,0,0,0,0],[1624467600000,0,0,0,0,0],[1624554000000,0,0,0,0,0],[1624640400000,0,0,0,0,0],[1624899600000,0,0,0,0,0],[1624986000000,0,0,0,0,0],[1625072400000,0,0,0,0,0],[1625158800000,0,0,0,0,0],[1625245200000,0,0,0,0,0],[1625504400000,0,0,0,0,0],[1625677200000,0,0,0,0,0],[1625763600000,0,0,0,0,0],[1625850000000,0,0,0,0,0],[1626109200000,0,0,0,0,0],[1626195600000,0,0,0,0,0],[1626282000000,0,0,0,0,0],[1626368400000,0,0,0,0,0],[1626454800000,0,0,0,0,0],[1626714000000,0,0,0,0,0],[1626800400000,0,0,0,0,0],[1626800400000,0,0,0,0,0],[1626886800000,0,0,0,0,0],[1626973200000,0,0,0,0,0],[1627059600000,0,0,0,0,0],[1627405200000,0,0,0,0,0],[1627578000000,0,0,0,0,0],[1627664400000,0,0,0,0,0],[1627923600000,0,0,0,0,0],[1628010000000,0,0,0,0,0],[1628096400000,0,0,0,0,0],[1628182800000,0,0,0,0,0],[1628269200000,0,0,0,0,0],[1628528400000,0,0,0,0,0],[1628614800000,0,0,0,0,0],[1628701200000,0,0,0,0,0],[1628874000000,0,0,0,0,0],[1629133200000,0,0,0,0,0],[1629219600000,0,0,0,0,0],[1629306000000,0,0,0,0,0],[1629392400000,0,0,0,0,0],[1629478800000,0,0,0,0,0],[1629738000000,0,0,0,0,0],[1629824400000,0,0,0,0,0],[1629910800000,0,0,0,0,0],[1629997200000,0,0,0,0,0],[1630083600000,0,0,0,0,0],[1630342800000,0,0,0,0,0],[1630429200000,0,0,0,0,0],[1630515600000,0,0,0,0,0],[1630602000000,0,0,0,0,0],[1630688400000,0,0,0,0,0],[1630947600000,0,0,0,0,0],[1631034000000,0,0,0,0,0],[1631120400000,0,0,0,0,0],[1631206800000,0,0,0,0,0],[1631293200000,0,0,0,0,0],[1631552400000,0,0,0,0,0],[1631638800000,0,0,0,0,0],[1631725200000,0,0,0,0,0],[1631811600000,0,0,0,0,0],[1631898000000,0,0,0,0,0],[1632157200000,0,0,0,0,0],[1632243600000,0,0,0,0,0],[1632330000000,0,0,0,0,0],[1632416400000,0,0,0,0,0],[1632762000000,0,0,0,0,0],[1632848400000,0,0,0,0,0],[1632934800000,0,0,0,0,0],[1633021200000,0,0,0,0,0],[1633107600000,0,0,0,0,0],[1633366800000,0,0,0,0,0],[1633453200000,0,0,0,0,0],[1633539600000,0,0,0,0,0],[1633626000000,0,0,0,0,0],[1633712400000,0,0,0,0,0],[1633971600000,0,0,0,0,0],[1634058000000,0,0,0,0,0],[1634144400000,0,0,0,0,0],[1634230800000,0,0,0,0,0],[1634317200000,0,0,0,0,0],[1634576400000,0,0,0,0,0],[1634662800000,0,0,0,0,0],[1634749200000,0,0,0,0,0],[1634835600000,0,0,0,0,0],[1635181200000,0,0,0,0,0],[1635267600000,0,0,0,0,0],[1635354000000,0,0,0,0,0],[1635440400000,0,0,0,0,0],[1635526800000,0,0,0,0,0],[1635786000000,0,0,0,0,0],[1635872400000,0,0,0,0,0],[1635872400000,0,0,0,0,0],[1635958800000,0,0,0,0,0],[1635958800000,0,0,0,0,0],[1636045200000,0,0,0,0,0],[1636131600000,0,0,0,0,0],[1636390800000,0,0,0,0,0],[1636477200000,0,0,0,0,0],[1636563600000,0,0,0,0,0],[1636650000000,0,0,0,0,0],[1636736400000,0,0,0,0,0],[1636995600000,0,0,0,0,0],[1637082000000,0,0,0,0,0],[1637168400000,0,0,0,0,0],[1637254800000,0,0,0,0,0],[1637341200000,0,0,0,0,0],[1637600400000,0,0,0,0,0],[1637686800000,0,0,0,0,0],[1637773200000,0,0,0,0,0],[1637859600000,0,0,0,0,0],[1637946000000,0,0,0,0,0],[1638205200000,0,0,0,0,0],[1638291600000,0,0,0,0,0],[1638378000000,0,0,0,0,0],[1638464400000,0,0,0,0,0],[1638550800000,0,0,0,0,0],[1638896400000,0,0,0,0,0],[1638982800000,0,0,0,0,0],[1639069200000,0,0,0,0,0],[1639155600000,0,0,0,0,0],[1639414800000,0,0,0,0,0],[1639501200000,0,0,0,0,0],[1639587600000,0,0,0,0,0],[1639674000000,0,0,0,0,0],[1639760400000,0,0,0,0,0],[1640019600000,0,0,0,0,0],[1640106000000,0,0,0,0,0],[1640192400000,0,0,0,0,0],[1640278800000,0,0,0,0,0],[1640365200000,0,0,0,0,0],[1640624400000,0,0,0,0,0],[1640710800000,0,0,0,0,0],[1640797200000,0,0,0,0,0],[1640883600000,0,0,0,0,0],[1640970000000,0,0,0,0,0],[1641229200000,0,0,0,0,0],[1641315600000,0,0,0,0,0],[1641402000000,0,0,0,0,0],[1641488400000,0,0,0,0,0],[1641574800000,0,0,0,0,0],[1641834000000,0,0,0,0,0],[1641920400000,0,0,0,0,0],[1642006800000,0,0,0,0,0],[1642093200000,0,0,0,0,0],[1642179600000,0,0,0,0,0],[1642438800000,0,0,0,0,0],[1642525200000,0,0,0,0,0],[1642611600000,0,0,0,0,0],[1642698000000,0,0,0,0,0],[1642784400000,0,0,0,0,0],[1643043600000,0,0,0,0,0],[1643130000000,0,0,0,0,0],[1643216400000,0,0,0,0,0],[1643302800000,0,0,0,0,0],[1643389200000,0,0,0,0,0],[1643734800000,0,0,0,0,0],[1643821200000,0,0,0,0,0],[1643907600000,0,0,0,0,0],[1643994000000,0,0,0,0,0],[1644253200000,0,0,0,0,0],[1644339600000,0,0,0,0,0],[1644426000000,0,0,0,0,0],[1644512400000,0,0,0,0,0],[1644598800000,0,0,0,0,0],[1644858000000,0,0,0,0,0],[1644944400000,0,0,0,0,0],[1645030800000,0,0,0,0,0],[1645117200000,0,0,0,0,0],[1645462800000,0,0,0,0,0],[1645549200000,0,0,0,0,0],[1645635600000,0,0,0,0,0],[1645722000000,0,0,0,0,0],[1645808400000,0,0,0,0,0],[1646067600000,0,0,0,0,0],[1646154000000,0,0,0,0,0],[1646326800000,0,0,0,0,0],[1646413200000,0,0,0,0,0],[1646672400000,0,0,0,0,0],[1646758800000,0,0,0,0,0],[1646845200000,0,0,0,0,0],[1646931600000,0,0,0,0,0],[1647018000000,0,0,0,0,0],[1647277200000,0,0,0,0,0],[1647363600000,0,0,0,0,0],[1647450000000,0,0,0,0,0],[1647536400000,0,0,0,0,0],[1647622800000,0,0,0,0,0],[1647882000000,0,0,0,0,0],[1647968400000,0,0,0,0,0],[1648054800000,0,0,0,0,0],[1648141200000,0,0,0,0,0],[1648227600000,0,0,0,0,0],[1648486800000,0,0,0,0,0],[1648573200000,0,0,0,0,0],[1648659600000,0,0,0,0,0],[1648746000000,0,0,0,0,0],[1648832400000,0,0,0,0,0],[1649091600000,0,0,0,0,0],[1649178000000,0,0,0,0,0],[1649264400000,0,0,0,0,0],[1649350800000,0,0,0,0,0],[1649437200000,0,0,0,0,0],[1649696400000,0,0,0,0,0],[1649782800000,0,0,0,0,0],[1649869200000,0,0,0,0,0],[1649955600000,0,0,0,0,0],[1650042000000,0,0,0,0,0],[1650301200000,0,0,0,0,0],[1650387600000,0,0,0,0,0],[1650474000000,0,0,0,0,0],[1650560400000,0,0,0,0,0],[1650646800000,0,0,0,0,0],[1650906000000,0,0,0,0,0],[1650992400000,0,0,0,0,0],[1650992400000,0,0,0,0,0],[1651078800000,0,0,0,0,0],[1651165200000,0,0,0,0,0],[1651251600000,0,0,0,0,0],[1651510800000,0,0,0,0,0],[1651597200000,0,0,0,0,0],[1651683600000,0,0,0,0,0],[1651770000000,0,0,0,0,0],[1651856400000,0,0,0,0,0],[1652115600000,0,0,0,0,0],[1652202000000,0,0,0,0,0],[1652288400000,0,0,0,0,0],[1652374800000,0,0,0,0,0],[1652461200000,0,0,0,0,0],[1652720400000,0,0,0,0,0],[1652806800000,0,0,0,0,0],[1652893200000,0,0,0,0,0],[1652979600000,0,0,0,0,0],[1653066000000,0,0,0,0,0],[1653325200000,0,0,0,0,0],[1653411600000,0,0,0,0,0],[1653498000000,0,0,0,0,0],[1653584400000,0,0,0,0,0],[1653670800000,0,0,0,0,0],[1653930000000,0,0,0,0,0],[1654016400000,0,0,0,0,0],[1654102800000,0,0,0,0,0],[1654189200000,0,0,0,0,0],[1654275600000,0,0,0,0,0],[1654534800000,0,0,0,0,0],[1654621200000,0,0,0,0,0],[1654707600000,0,0,0,0,0],[1654794000000,0,0,0,0,0],[1654880400000,0,0,0,0,0],[1655139600000,0,0,0,0,0],[1655226000000,0,0,0,0,0],[1655312400000,0,0,0,0,0],[1655398800000,0,0,0,0,0],[1655485200000,0,0,0,0,0],[1655830800000,0,0,0,0,0],[1655917200000,0,0,0,0,0],[1656003600000,0,0,0,0,0],[1656090000000,0,0,0,0,0],[1656349200000,0,0,0,0,0],[1656435600000,0,0,0,0,0],[1656522000000,0,0,0,0,0],[1656608400000,0,0,0,0,0],[1656694800000,0,0,0,0,0],[1656954000000,0,0,0,0,0],[1657040400000,0,0,0,0,0],[1657126800000,0,0,0,0,0],[1657213200000,0,0,0,0,0],[1657299600000,0,0,0,0,0],[1657558800000,0,0,0,0,0],[1657645200000,0,0,0,0,0],[1657731600000,0,0,0,0,0],[1657818000000,0,0,0,0,0],[1657904400000,0,0,0,0,0],[1658163600000,0,0,0,0,0],[1658250000000,0,0,0,0,0],[1658336400000,0,0,0,0,0],[1658422800000,0,0,0,0,0],[1658509200000,0,0,0,0,0],[1658768400000,0,0,0,0,0],[1658854800000,0,0,0,0,0],[1658941200000,0,0,0,0,0],[1659027600000,0,0,0,0,0],[1659114000000,0,0,0,0,0],[1659373200000,0,0,0,0,0],[1659459600000,0,0,0,0,0],[1659546000000,0,0,0,0,0],[1659632400000,0,0,0,0,0],[1659718800000,0,0,0,0,0],[1659978000000,0,0,0,0,0],[1660064400000,0,0,0,0,0],[1660150800000,0,0,0,0,0],[1660237200000,0,0,0,0,0],[1660323600000,0,0,0,0,0],[1660582800000,0,0,0,0,0],[1660755600000,0,0,0,0,0],[1660842000000,0,0,0,0,0],[1660928400000,0,0,0,0,0],[1661187600000,0,0,0,0,0],[1661274000000,0,0,0,0,0],[1661360400000,0,0,0,0,0],[1661446800000,0,0,0,0,0],[1661533200000,0,0,0,0,0],[1661792400000,0,0,0,0,0],[1661878800000,0,0,0,0,0],[1661965200000,0,0,0,0,0],[1662051600000,0,0,0,0,0],[1662138000000,0,0,0,0,0],[1662397200000,0,0,0,0,0],[1662483600000,0,0,0,0,0],[1662570000000,0,0,0,0,0],[1662656400000,0,0,0,0,0],[1662742800000,0,0,0,0,0],[1663002000000,0,0,0,0,0],[1663088400000,0,0,0,0,0],[1663174800000,0,0,0,0,0],[1663261200000,0,0,0,0,0],[1663347600000,0,0,0,0,0],[1663606800000,0,0,0,0,0],[1663693200000,0,0,0,0,0],[1663779600000,0,0,0,0,0],[1663866000000,0,0,0,0,0],[1663952400000,0,0,0,0,0],[1664211600000,0,0,0,0,0],[1664298000000,0,0,0,0,0],[1664384400000,0,0,0,0,0],[1664470800000,0,0,0,0,0],[1664557200000,0,0,0,0,0],[1664816400000,0,0,0,0,0],[1664902800000,0,0,0,0,0],[1664989200000,0,0,0,0,0],[1665075600000,0,0,0,0,0],[1665162000000,0,0,0,0,0],[1665421200000,0,0,0,0,0],[1665507600000,0,0,0,0,0],[1665594000000,0,0,0,0,0],[1665680400000,0,0,0,0,0],[1665766800000,0,0,0,0,0],[1666026000000,0,0,0,0,0],[1666112400000,0,0,0,0,0],[1666198800000,0,0,0,0,0],[1666285200000,0,0,0,0,0],[1666803600000,0,0,0,0,0],[1666890000000,0,0,0,0,0],[1666976400000,0,0,0,0,0],[1667322000000,0,0,0,0,0],[1667408400000,0,0,0,0,0],[1667494800000,0,0,0,0,0],[1667581200000,0,0,0,0,0],[1667840400000,0,0,0,0,0],[1667926800000,0,0,0,0,0],[1668013200000,0,0,0,0,0],[1668099600000,0,0,0,0,0],[1668186000000,0,0,0,0,0],[1668445200000,0,0,0,0,0],[1668531600000,0,0,0,0,0],[1668618000000,0,0,0,0,0],[1668704400000,0,0,0,0,0],[1668790800000,0,0,0,0,0],[1669050000000,0,0,0,0,0],[1669136400000,0,0,0,0,0],[1669222800000,0,0,0,0,0],[1669309200000,0,0,0,0,0],[1669395600000,0,0,0,0,0],[1669654800000,0,0,0,0,0],[1669741200000,0,0,0,0,0],[1669827600000,0,0,0,0,0],[1669914000000,0,0,0,0,0],[1670000400000,0,0,0,0,0],[1670259600000,0,0,0,0,0],[1670346000000,0,0,0,0,0],[1670432400000,0,0,0,0,0],[1670518800000,2.54,2.56,2.44,2.56,773400],[1670605200000,2.62,2.62,2.54,2.54,163300],[1670864400000,2.62,2.62,2.54,2.54,163300],[1670950800000,2.56,2.6,2.56,2.6,78100],[1671123600000,2.66,2.66,2.56,2.6,137132],[1671210000000,2.6,2.64,2.54,2.64,80283],[1671469200000,2.6,2.66,2.6,2.62,272800],[1671555600000,2.68,2.68,2.54,2.56,232400],[1671642000000,2.56,2.62,2.56,2.62,165000],[1671728400000,2.64,2.7,2.6,2.64,380706],[1671814800000,2.64,2.66,2.64,2.64,9300],[1672074000000,2.64,2.64,2.6,2.6,14800],[1672160400000,2.68,2.7,2.62,2.66,44820],[1672246800000,2.66,2.66,2.62,2.64,24201],[1672333200000,2.64,2.64,2.58,2.58,12500],[1672419600000,2.58,2.6,2.58,2.58,11800],[1672765200000,2.62,2.7,2.6,2.62,385200],[1672851600000,2.6,2.64,2.54,2.56,652700],[1672938000000,2.62,2.62,2.58,2.62,14800],[1673024400000,2.6,2.6,2.54,2.56,915500],[1673283600000,2.56,2.58,2.54,2.58,43910],[1673370000000,2.56,2.56,2.54,2.54,58017],[1673456400000,2.54,2.58,2.54,2.54,120500],[1673542800000,2.56,2.56,2.54,2.54,35517],[1673629200000,2.5,2.54,2.5,2.5,122234],[1673888400000,2.52,2.54,2.48,2.48,71700],[1673974800000,2.5,2.56,2.5,2.56,22801],[1674061200000,2.54,2.54,2.52,2.52,8201],[1674147600000,2.48,2.58,2.48,2.56,11800],[1674234000000,2.5,2.56,2.5,2.52,13600],[1674493200000,2.5,2.5,2.48,2.5,33200],[1674579600000,2.5,2.52,2.5,2.5,14200],[1674666000000,2.48,2.5,2.48,2.5,23000],[1674752400000,2.48,2.6,2.48,2.5,19900],[1674838800000,2.52,2.54,2.52,2.52,27510],[1675098000000,2.52,2.52,2.5,2.5,16740],[1675184400000,2.5,2.5,2.5,2.5,8600],[1675270800000,2.52,2.78,2.5,2.54,661100],[1675357200000,2.56,2.56,2.54,2.54,49900],[1675443600000,2.54,2.54,2.52,2.54,131600],[1675702800000,2.52,2.52,2.5,2.5,124400],[1675789200000,2.5,2.52,2.5,2.5,60300],[1675875600000,2.5,2.54,2.5,2.54,176900],[1675962000000,2.52,2.54,2.5,2.54,255600],[1676048400000,2.54,2.6,2.52,2.52,456900],[1676307600000,2.54,2.56,2.5,2.52,157900],[1676394000000,2.5,2.52,2.5,2.5,241401],[1676480400000,2.5,2.5,2.48,2.5,53101],[1676566800000,2.48,2.52,2.44,2.52,155700],[1676653200000,2.52,2.54,2.48,2.54,11200],[1676912400000,2.5,2.56,2.48,2.56,41400],[1676998800000,2.48,2.52,2.46,2.52,18164],[1677085200000,2.48,2.48,2.44,2.48,137101],[1677171600000,2.48,2.52,2.44,2.52,321000],[1677258000000,2.46,2.52,2.42,2.44,157010],[1677517200000,2.44,2.5,2.44,2.44,630400],[1677603600000,2.64,2.66,2.44,2.46,3297128],[1677690000000,2.48,2.48,2.44,2.44,282600],[1677776400000,2.46,2.46,2.42,2.44,314200],[1677862800000,2.42,2.5,2.42,2.5,150000],[1678208400000,2.46,2.46,2.42,2.44,58400],[1678294800000,2.44,2.48,2.44,2.44,28200],[1678381200000,2.46,2.46,2.44,2.44,19100],[1678467600000,2.46,2.46,2.44,2.44,31000],[1678726800000,2.44,2.46,2.42,2.44,167310],[1678813200000,2.44,2.44,2.36,2.36,185200],[1678899600000,2.36,2.48,2.36,2.4,1021600],[1678986000000,2.4,2.42,2.38,2.4,347600],[1679072400000,2.4,2.44,2.4,2.44,8100],[1679331600000,2.4,2.44,2.38,2.44,414800],[1679418000000,2.4,2.44,2.38,2.44,18666],[1679504400000,2.38,2.4,2.38,2.38,38811],[1679590800000,2.38,2.4,2.38,2.4,24000],[1679677200000,2.44,2.44,2.4,2.4,2600],[1679936400000,2.4,2.44,2.4,2.4,13992],[1680022800000,2.44,2.48,2.4,2.4,26700],[1680109200000,2.46,2.46,2.4,2.4,4200],[1680195600000,2.48,2.48,2.4,2.4,9825],[1680282000000,2.4,2.42,2.38,2.38,52600],[1680541200000,2.44,2.5,2.42,2.48,77700],[1680627600000,2.48,2.48,2.4,2.4,40100],[1680714000000,2.4,2.46,2.38,2.46,48500],[1680800400000,2.4,2.46,2.38,2.46,48500],[1680886800000,2.42,2.42,2.42,2.42,100],[1681146000000,2.42,2.42,2.38,2.42,25100],[1681232400000,2.4,2.4,2.4,2.4,1000],[1681318800000,2.4,2.44,2.36,2.36,98900],[1681405200000,2.4,2.44,2.36,2.36,98900],[1681491600000,2.4,2.44,2.36,2.36,98900],[1681750800000,2.38,2.38,2.38,2.38,28801],[1681837200000,2.38,2.38,2.38,2.38,6026],[1681923600000,2.38,2.38,2.38,2.38,93300],[1682010000000,2.38,2.38,2.38,2.38,67000],[1682096400000,2.38,2.38,2.38,2.38,56800],[1682355600000,2.38,2.38,2.38,2.38,50108],[1682442000000,2.38,2.4,2.38,2.4,66200],[1682528400000,2.4,2.4,2.36,2.4,105701],[1682614800000,2.4,2.4,2.38,2.38,22200],[1682701200000,2.4,2.4,2.38,2.38,31001],[1682960400000,2.4,2.4,2.38,2.38,31001],[1683046800000,2.38,2.4,2.38,2.4,103702],[1683133200000,2.38,2.42,2.38,2.4,24800],[1683565200000,2.42,2.42,2.42,2.42,10100],[1683651600000,2.42,2.46,2.42,2.46,19300],[1683824400000,2.46,2.46,2.44,2.44,21300],[1683910800000,2.4,2.4,2.4,2.4,11500],[1684170000000,2.38,2.42,2.36,2.42,77200],[1684256400000,2.42,2.42,2.38,2.38,50100],[1684342800000,2.5,2.5,2.38,2.38,270300],[1684429200000,2.38,2.38,2.38,2.38,190066],[1684515600000,2.38,2.38,2.38,2.38,45201],[1684774800000,2.4,2.4,2.1,2.38,13300],[1684947600000,2.4,2.4,2.4,2.4,600],[1685034000000,2.2,2.2,2.2,2.2,7000],[1685120400000,2.3,2.4,2.2,2.4,64700],[1685379600000,2.4,2.4,2.28,2.28,65900],[1685466000000,2.3,2.34,2.28,2.3,45700],[1685552400000,2.3,2.3,2.28,2.28,10600],[1685638800000,2.32,2.36,2.32,2.34,73900],[1685725200000,2.36,2.36,2.36,2.36,10300],[1685984400000,2.36,2.36,2.36,2.36,10300],[1686070800000,2.34,2.36,2.34,2.34,49800],[1686157200000,2.34,2.36,2.34,2.36,16800],[1686243600000,2.38,2.38,2.36,2.36,9100],[1686330000000,2.36,2.4,2.34,2.34,35600],[1686589200000,2.36,2.36,2.36,2.36,400],[1686675600000,2.34,2.38,2.34,2.38,10100],[1686762000000,2.38,2.38,2.34,2.38,300],[1686848400000,2.34,2.34,2.34,2.34,18000],[1686934800000,2.34,2.34,2.34,2.34,8000],[1687194000000,2.34,2.34,2.34,2.34,49000],[1687280400000,2.36,2.36,2.34,2.36,23800],[1687366800000,2.34,2.34,2.34,2.34,52000],[1687453200000,2.34,2.34,2.34,2.34,46700],[1687539600000,2.34,2.34,2.34,2.34,998100],[1687798800000,2.34,2.56,2.32,2.34,588000],[1687885200000,2.34,2.34,2.32,2.32,91300],[1687971600000,2.18,2.46,2.12,2.16,41000],[1688058000000,2.24,2.3,2.16,2.3,1900],[1688144400000,2.28,2.3,2.28,2.3,113800],[1688403600000,2.3,2.3,2.3,2.3,23100],[1688490000000,2.4,2.4,2.28,2.28,66200],[1688576400000,2.6,2.6,2.3,2.3,18600],[1688662800000,2.3,2.3,2.3,2.3,5300],[1688749200000,2.22,2.3,2.18,2.3,2100],[1689094800000,2.28,2.28,2.18,2.26,36400],[1689181200000,2.18,2.24,2.16,2.16,30400],[1689267600000,2.16,2.16,2.1,2.14,276300],[1689354000000,2.14,2.14,2.12,2.14,65800],[1689613200000,2.18,2.46,2.18,2.46,47530],[1689699600000,2.26,2.38,2.26,2.36,1905],[1689786000000,2.22,2.22,2.18,2.2,303700],[1689872400000,2.22,2.26,2.2,2.2,16600],[1689958800000,2.2,2.24,2.2,2.24,32200],[1690304400000,2.26,2.26,2.2,2.24,61500],[1690390800000,2.24,2.24,2.22,2.22,4300],[1690477200000,2.22,2.22,2.22,2.22,9700],[1690563600000,2.22,2.22,2.22,2.22,9700],[1690822800000,2.22,2.24,2.2,2.2,1104],[1690909200000,2.22,2.24,2.2,2.2,1104],[1690995600000,2.24,2.26,2.24,2.24,8300],[1691082000000,2.24,2.24,2.22,2.24,25400],[1691168400000,2.22,2.22,2.22,2.22,10200],[1691427600000,2.22,2.22,2.2,2.2,7000],[1691686800000,2.22,2.22,2.2,2.22,20800],[1691773200000,2.22,2.3,2.22,2.3,31833],[1692118800000,2.22,2.3,2.22,2.3,201],[1692291600000,2.3,2.3,2.26,2.28,900],[1692378000000,2.48,2.48,2.48,2.48,100],[1692637200000,2.46,2.46,2.24,2.24,4000],[1692723600000,2.24,2.44,2.22,2.44,28201],[1692810000000,2.24,2.3,2.24,2.24,38100],[1692896400000,2.24,2.24,2.24,2.24,2400],[1692982800000,2.24,2.26,2.24,2.26,2800],[1693242000000,2.44,2.44,2.22,2.26,7300],[1693328400000,2.22,2.24,2.18,2.24,153900],[1693414800000,2.2,2.22,2.2,2.2,28901],[1693501200000,2.22,2.24,2.2,2.24,4700],[1693587600000,2.22,2.24,2.2,2.22,14400],[1693846800000,2.2,2.2,2.2,2.2,72700],[1693933200000,2.2,2.2,2.16,2.2,81105],[1694019600000,2.2,2.3,2.2,2.2,111200],[1694106000000,2.2,2.2,2.2,2.2,100],[1694192400000,2.22,2.22,2.2,2.2,5501],[1694451600000,2.28,2.28,2.28,2.28,504],[1694538000000,2.22,2.22,2.22,2.22,2500],[1694624400000,2.22,2.22,2.2,2.22,79100],[1694710800000,2.2,2.22,2.2,2.22,81300],[1694797200000,2.2,2.22,2.2,2.2,57400],[1695056400000,2.2,2.2,2.2,2.2,63000],[1695142800000,2.2,2.22,2.2,2.2,194900],[1695229200000,2.18,2.2,2.16,2.2,86100],[1695315600000,2.22,2.22,2.2,2.2,243500],[1695661200000,2.16,2.16,2.12,2.12,15700],[1695747600000,2.1,2.16,2.06,2.16,104500],[1695834000000,2.18,2.18,2.08,2.08,3600],[1695920400000,2.08,2.1,2,2.1,147100],[1696006800000,2.04,2.16,2.02,2.14,26500],[1696266000000,2.02,2.14,2.02,2.04,10700],[1696352400000,2.04,2.1,2.02,2.1,43300],[1696438800000,2.1,2.12,2.08,2.12,6200],[1696525200000,2.12,2.12,2,2.12,30300],[1696611600000,1.81,2.18,1.81,2.16,12900],[1696870800000,2,2.18,2,2.18,12500],[1696957200000,2.18,2.18,2.18,2.18,2500],[1697043600000,0,0,0,2.18,0],[1697130000000,0,0,0,2.18,0],[1697475600000,0,0,0,2.18,0],[1697562000000,2.18,2.18,2.18,2.18,20000],[1697648400000,2.18,2.2,2.08,2.2,59600],[1697734800000,0,0,0,2.2,0],[1697821200000,2.08,2.18,2.06,2.18,51700],[1698166800000,2.08,2.08,2.04,2.04,40000],[1698253200000,2.16,2.16,2.04,2.04,41400],[1698339600000,2.04,2.04,2.02,2.02,10800],[1698426000000,2.2,2.2,2.02,2.02,1200],[1698685200000,2.02,2.18,2.02,2.18,25400],[1698771600000,2.18,2.2,2.18,2.2,2100],[1698858000000,0,0,0,2.2,0],[1698944400000,2.04,2.12,2.04,2.04,2200],[1699030800000,2.06,2.18,2.06,2.18,12900],[1699290000000,2.2,2.2,2.2,2.2,1400],[1699376400000,0,0,0,2.2,0],[1699462800000,0,0,0,2.2,0],[1699549200000,1.91,2.18,1.91,2.18,800],[1699635600000,2.26,2.26,2.2,2.2,7800],[1699894800000,2.1,2.2,2.1,2.2,200],[1699981200000,2.04,2.04,1.98,1.98,42300],[1700067600000,2.02,2.08,1.98,2.08,85100],[1700154000000,2.18,2.18,2.18,2.18,100],[1700240400000,0,0,0,2.18,0],[1700499600000,0,0,0,2.18,0],[1700586000000,0,0,0,2.18,0],[1700672400000,0,0,0,2.18,0],[1700758800000,2,2.08,2,2.06,800],[1700845200000,2.04,2.08,2.04,2.08,6500],[1701104400000,2.04,2.04,2.04,2.04,2000],[1701190800000,2.04,2.16,2.04,2.14,5200],[1701277200000,0,0,0,2.14,0],[1701363600000,2.06,2.14,2.02,2.14,10200],[1701450000000,0,0,0,2.14,0],[1701709200000,1.63,2.16,1.63,1.89,19000],[1701882000000,1.99,2.06,1.99,2,13300],[1701968400000,0,0,0,2,0],[1702054800000,2.04,2.16,2,2.14,10500],[1702400400000,2.16,2.16,1.82,1.82,2500],[1702486800000,1.83,2.12,1.83,2.12,9700],[1702573200000,1.86,2.12,1.86,2.12,11800],[1702659600000,2,2.1,1.99,2.1,20100],[1702918800000,2,2.12,2,2.12,11800],[1703005200000,2.18,2.18,2.18,2.18,400],[1703091600000,2.1,2.1,2.1,2.1,5900],[1703178000000,2.1,2.16,2.1,2.16,15200],[1703264400000,0,0,0,2.16,0],[1703264400000,0,0,0,2.16,0],[1703523600000,0,0,0,2.16,0],[1703523600000,0,0,0,2.16,0],[1703610000000,2.04,2.1,2.04,2.08,2100],[1703696400000,2.08,2.08,2.08,2.08,18100],[1703782800000,2.06,2.08,2.06,2.06,8200],[1704214800000,2.06,2.18,2.06,2.18,16500],[1704301200000,2.02,2.14,2.02,2.1,42200],[1704387600000,2.1,2.1,2.06,2.08,4500],[1704474000000,2.1,2.1,2.02,2.04,21400],[1704733200000,2.08,2.08,2,2.04,5400],[1704819600000,2.02,2.02,2.02,2.02,23000],[1704906000000,2.08,2.08,2.08,2.08,200],[1704992400000,2.04,2.04,2.02,2.02,400],[1705078800000,2.02,2.02,2,2,24700],[1705338000000,1.96,2,1.88,2,24900],[1705424400000,2,2,2,2,100],[1705510800000,1.95,2,1.95,2,2100],[1705597200000,2,2,2,2,1000],[1705942800000,2,2.14,2,2.14,12100],[1706029200000,2.1,2.1,1.84,2.08,37800],[1706115600000,0,0,0,2.08,0],[1706202000000,0,0,0,2.08,0],[1706288400000,1.88,1.98,1.88,1.92,8900],[1706547600000,2.02,2.1,1.93,2.1,25200],[1706634000000,0,0,0,2.1,0],[1706720400000,2.1,2.1,1.95,2.1,19400],[1706806800000,0,0,0,2.1,0],[1706893200000,2.1,2.1,2,2,53000],[1707152400000,2,2,2,2,600],[1707238800000,0,0,0,2,0],[1707325200000,2,2,1.93,1.96,5500],[1707411600000,1.97,1.97,1.93,1.94,6200],[1707498000000,1.92,1.92,1.92,1.92,100],[1707757200000,1.93,1.99,1.9,1.99,10100],[1707843600000,1.98,1.98,1.98,1.98,6200],[1707930000000,1.98,1.98,1.98,1.98,100],[1708016400000,1.98,1.98,1.92,1.92,1000],[1708102800000,1.97,1.97,1.97,1.97,100],[1708362000000,1.97,1.97,1.9,1.9,26500],[1708448400000,1.9,1.91,1.85,1.85,30800],[1708534800000,1.86,2.02,1.8,2.02,118300],[1708621200000,1.95,1.95,1.87,1.9,4300],[1708707600000,1.9,1.9,1.9,1.9,100],[1709053200000,1.9,1.9,1.89,1.89,3500],[1709139600000,1.95,1.95,1.86,1.86,10800],[1709226000000,1.83,1.84,1.83,1.83,58900],[1709312400000,1.8,1.82,1.79,1.8,109600],[1709571600000,1.8,1.8,1.8,1.8,16600],[1709658000000,0,0,0,1.8,0],[1709744400000,1.78,1.78,1.78,1.78,3100],[1709830800000,1.78,1.8,1.73,1.78,31200],[1709917200000,1.78,1.78,1.78,1.78,3700],[1710176400000,1.78,1.78,1.78,1.78,200],[1710262800000,1.73,1.79,1.73,1.79,300],[1710349200000,1.78,1.79,1.78,1.79,22000],[1710435600000,1.78,1.78,1.75,1.78,8900],[1710522000000,1.79,1.8,1.79,1.8,54800],[1710781200000,1.75,1.8,1.75,1.8,25100],[1710867600000,1.8,1.82,1.75,1.82,45400],[1710954000000,1.73,1.74,1.73,1.73,400],[1711040400000,1.79,1.8,1.79,1.79,3700],[1711126800000,1.89,1.89,1.7,1.84,26000],[1711386000000,1.63,1.79,1.63,1.79,1800],[1711472400000,1.79,1.79,1.79,1.79,1100],[1711558800000,1.78,1.95,1.78,1.95,13000],[1711645200000,1.9,1.9,1.71,1.9,4500],[1711731600000,1.72,1.75,1.72,1.75,1600],[1711990800000,1.75,1.8,1.75,1.8,15700],[1712077200000,1.8,1.8,1.8,1.8,10000],[1712250000000,1.75,1.75,1.75,1.75,1700],[1712336400000,1.75,1.75,1.75,1.75,2500],[1712682000000,1.79,1.79,1.64,1.64,1100],[1712768400000,1.75,1.8,1.75,1.75,15200],[1712854800000,1.8,1.8,1.75,1.76,8900],[1713373200000,1.75,1.75,1.6,1.65,145300],[1713459600000,1.65,1.65,1.64,1.65,600],[1713546000000,0,0,0,1.65,0],[1713805200000,1.7,1.7,1.7,1.7,200],[1713891600000,0,0,0,1.7,0],[1713978000000,1.7,1.7,1.7,1.7,2100],[1714064400000,1.71,1.71,1.7,1.7,60900],[1714150800000,1.64,1.69,1.64,1.64,300],[1714410000000,1.69,1.7,1.69,1.7,300],[1714496400000,1.7,1.7,1.7,1.7,600],[1714669200000,1.7,1.7,1.7,1.7,100],[1714755600000,1.7,1.77,1.7,1.77,8900],[1715101200000,1.65,1.76,1.28,1.76,21200],[1715187600000,1.61,1.61,1.61,1.61,100],[1715274000000,1.62,1.74,1.62,1.71,2300],[1715360400000,1.75,1.75,1.75,1.75,3300],[1715619600000,1.74,1.74,1.74,1.74,100],[1715706000000,0,0,0,1.74,0],[1715792400000,1.58,1.74,1.58,1.74,50200],[1715878800000,1.71,1.71,1.6,1.69,22900],[1715965200000,1.62,1.64,1.58,1.64,115200],[1716224400000,1.64,1.64,1.61,1.61,2700],[1716310800000,1.61,1.65,1.61,1.65,5100],[1716483600000,1.61,1.61,1.61,1.61,100],[1716570000000,1.6,1.6,1.6,1.6,200],[1716829200000,1.59,1.59,1.58,1.59,10500],[1716915600000,0,0,0,1.59,0],[1717002000000,1.64,1.64,1.58,1.58,200],[1717088400000,1.65,1.65,1.58,1.58,1100],[1717174800000,1.59,1.6,1.59,1.6,38700],[1717520400000,1.58,1.6,1.33,1.55,11600],[1717606800000,1.56,1.6,1.47,1.54,59000],[1717693200000,1.46,1.48,1.36,1.36,103200],[1717693200000,1.46,1.48,1.36,1.36,103200],[1717693200000,1.46,1.48,1.36,1.36,103200],[1717779600000,1.36,1.44,1.36,1.44,35200],[1718038800000,1.36,1.43,1.35,1.43,46400],[1718125200000,1.34,1.41,1.3,1.33,129800],[1718211600000,1.31,1.32,1.21,1.3,102000],[1718298000000,1.27,1.33,1.27,1.33,34200],[1718384400000,1.24,1.46,1.24,1.38,5500],[1718643600000,1.52,1.52,1.46,1.46,700],[1718730000000,1.3,1.38,1.22,1.3,12900],[1718816400000,1.3,1.3,1.3,1.3,1200],[1718902800000,1.3,1.3,1.22,1.3,2900],[1718989200000,1.21,1.38,1.21,1.25,12300],[1719248400000,1.25,1.4,1.25,1.27,19100],[1719334800000,1.27,1.32,1.23,1.32,300],[1719421200000,1.32,1.35,1.32,1.35,6800],[1719507600000,1.49,1.49,1.23,1.23,200],[1719594000000,1.25,1.33,1.25,1.33,6600],[1719853200000,1.33,1.33,1.24,1.24,6800],[1719939600000,1.25,1.32,1.24,1.32,6200],[1720026000000,1.24,1.33,1.24,1.33,500],[1720112400000,1.34,1.34,1.34,1.34,700],[1720198800000,1.24,1.32,1.24,1.32,5500],[1720458000000,1.27,1.29,1.2,1.29,33100],[1720544400000,1.3,1.34,1.26,1.31,84700],[1720630800000,1.3,1.31,1.3,1.3,2000],[1720717200000,1.27,1.34,1.27,1.32,88300],[1720803600000,1.32,1.4,1.32,1.4,29400],[1721062800000,1.35,1.35,1.35,1.35,100],[1721149200000,1.35,1.59,1.35,1.59,1600],[1721235600000,1.59,1.61,1.34,1.5,42200],[1721322000000,1.5,1.5,1.4,1.4,900],[1721408400000,1.48,1.48,1.44,1.44,1700],[1721754000000,1.36,1.36,1.34,1.35,31100],[1721840400000,1.34,1.34,1.34,1.34,12200],[1721926800000,1.41,1.41,1.4,1.4,200],[1722013200000,1.34,1.35,1.34,1.35,200],[1722358800000,1.44,1.44,1.42,1.42,300],[1722445200000,1.35,1.39,1.34,1.39,22100],[1722531600000,1.39,1.4,1.34,1.4,11000],[1722618000000,1.43,1.43,1.34,1.34,200],[1722877200000,1.34,1.48,1.34,1.34,106200],[1722963600000,1.48,1.48,1.35,1.35,2100],[1723050000000,1.4,1.4,1.33,1.34,245800],[1723136400000,1.34,1.34,1.34,1.34,76600],[1723222800000,1.34,1.35,1.34,1.34,70800],[1723568400000,1.34,1.35,1.33,1.34,155900],[1723654800000,1.34,1.36,1.34,1.36,205000],[1723741200000,1.34,1.37,1.34,1.36,144100],[1723827600000,1.37,1.44,1.37,1.37,700],[1724086800000,1.37,1.44,1.37,1.37,20300],[1724173200000,1.38,1.38,1.38,1.38,12000],[1724259600000,1.44,1.44,1.44,1.44,100],[1724346000000,1.42,1.45,1.39,1.45,28400],[1724432400000,1.45,1.45,1.45,1.45,2200],[1724691600000,1.59,1.59,1.4,1.59,17700],[1724778000000,1.41,1.59,1.41,1.59,800],[1724864400000,0,0,0,1.59,0],[1724950800000,1.44,1.56,1.38,1.39,24100],[1725037200000,1.39,1.39,1.39,1.39,2500],[1725296400000,1.42,1.42,1.42,1.42,1200],[1725382800000,1.42,1.43,1.38,1.43,5100],[1725469200000,0,0,0,1.43,0],[1725555600000,1.38,1.54,1.38,1.44,18400],[1725642000000,1.44,1.44,1.37,1.4,36300],[1725901200000,1.56,1.6,1.56,1.58,2600],[1725987600000,1.58,1.59,1.47,1.55,20200],[1726074000000,1.51,1.56,1.51,1.56,600],[1726160400000,1.45,1.55,1.45,1.55,200],[1726246800000,1.58,1.59,1.5,1.54,4300],[1726506000000,1.46,1.54,1.46,1.54,1400],[1726592400000,1.54,1.54,1.39,1.48,7500],[1726678800000,1.49,1.57,1.49,1.55,3800],[1726765200000,1.56,1.56,1.4,1.4,40700],[1726851600000,1.4,1.52,1.39,1.52,21000],[1727110800000,1.46,1.49,1.45,1.46,8800],[1727197200000,1.45,1.54,1.45,1.54,2300],[1727283600000,1.52,1.52,1.44,1.5,7500],[1727370000000,1.5,1.5,1.44,1.49,35100],[1727456400000,0,0,0,1.49,0],[1727715600000,1.53,1.53,1.43,1.43,400],[1727802000000,1.43,1.51,1.43,1.51,2300],[1727888400000,0,0,0,1.51,0],[1727974800000,1.5,1.5,1.42,1.42,1200],[1728061200000,1.42,1.42,1.4,1.4,4800],[1728320400000,1.41,1.41,1.39,1.39,45300],[1728406800000,1.4,1.4,1.38,1.39,6300],[1728493200000,0,0,0,1.39,0],[1728579600000,1.38,1.4,1.37,1.4,6600],[1728666000000,1.41,1.41,1.41,1.41,19800],[1729011600000,1.41,1.41,1.37,1.37,95000],[1729098000000,1.37,1.37,1.37,1.37,36600],[1729184400000,1.42,1.42,1.37,1.37,6700],[1729270800000,1.37,1.39,1.37,1.37,50800],[1729530000000,1.37,1.37,1.37,1.37,700],[1729616400000,1.38,1.38,1.37,1.38,40200],[1729789200000,0,0,0,1.38,0],[1729875600000,1.37,1.37,1.37,1.37,20000],[1730134800000,1.38,1.38,1.38,1.38,1600],[1730221200000,1.38,1.38,1.37,1.37,82300],[1730307600000,1.37,1.38,1.37,1.38,70700],[1730394000000,1.37,1.37,1.37,1.37,54700],[1730480400000,1.38,1.38,1.37,1.37,52000],[1730739600000,1.37,1.38,1.37,1.37,118200],[1730826000000,1.37,1.38,1.37,1.37,125600],[1730912400000,0,0,0,1.37,0],[1730998800000,1.37,1.39,1.37,1.39,61700],[1731085200000,1.37,1.38,1.37,1.38,50600],[1731344400000,1.37,1.37,1.37,1.37,112200],[1731430800000,1.37,1.38,1.37,1.38,41000],[1731517200000,1.37,1.38,1.37,1.38,57400],[1731603600000,1.38,1.38,1.37,1.37,250400],[1731690000000,1.37,1.37,1.36,1.37,340100],[1731949200000,1.37,1.38,1.37,1.37,31100],[1732035600000,1.37,1.37,1.37,1.37,122700],[1732122000000,1.37,1.37,1.37,1.37,54700],[1732208400000,1.38,1.39,1.38,1.39,2900],[1732294800000,1.4,1.42,1.36,1.36,3300],[1732554000000,1.43,1.43,1.43,1.43,500],[1732640400000,0,0,0,1.43,0],[1732726800000,0,0,0,1.43,0],[1732813200000,1.4,1.4,1.4,1.4,100],[1732899600000,1.43,1.43,1.43,1.43,200],[1733158800000,0,0,0,1.43,0],[1733245200000,1.36,1.4,1.34,1.4,55100],[1733331600000,1.37,1.37,1.34,1.34,161800],[1733504400000,1.34,1.34,1.34,1.34,147600],[1733763600000,1.36,1.36,1.34,1.34,130300],[1733936400000,1.34,1.39,1.34,1.35,31400],[1734022800000,1.37,1.37,1.34,1.36,100600],[1734109200000,1.36,1.36,1.34,1.34,25700],[1734368400000,1.27,1.27,1.27,1.27,1000],[1734454800000,1.4,1.4,1.34,1.34,200300],[1734541200000,1.23,1.35,1.23,1.34,456200],[1734627600000,1.34,1.34,1.34,1.34,32700],[1734714000000,1.34,1.34,1.34,1.34,12200],[1734973200000,0,0,0,1.34,0],[1735059600000,1.34,1.34,1.34,1.34,50000],[1735146000000,1.34,1.34,1.34,1.34,1000],[1735232400000,1.39,1.39,1.34,1.34,5100],[1735318800000,1.34,1.34,1.34,1.34,36100],[1735578000000,1.34,1.34,1.34,1.34,9700],[1735837200000,1.34,1.34,1.34,1.34,48000],[1735923600000,1.35,1.35,1.35,1.35,100],[1736182800000,1.34,1.34,1.34,1.34,150100],[1736269200000,1.34,1.37,1.34,1.37,400],[1736355600000,0,0,0,1.37,0],[1736442000000,1.37,1.37,1.37,1.37,300],[1736528400000,0,0,0,1.37,0],[1736787600000,1.34,1.34,1.34,1.34,1900],[1736874000000,1.32,1.32,1.32,1.32,300],[1736960400000,0,0,0,1.32,0],[1737046800000,0,0,0,1.32,0],[1737133200000,1.22,1.23,1.22,1.23,800],[1737392400000,0,0,0,1.23,0],[1737478800000,1.22,1.24,1.2,1.2,1800],[1737565200000,1.2,1.31,1.2,1.31,2100],[1737651600000,0,0,0,1.31,0],[1737738000000,1.2,1.2,1.2,1.2,2000],[1737997200000,0,0,0,1.2,0],[1738083600000,0,0,0,1.2,0],[1738170000000,0,0,0,1.2,0],[1738256400000,0,0,0,1.2,0],[1738342800000,1.13,1.2,1.13,1.2,207000],[1738602000000,1.2,1.2,1.09,1.1,92100],[1738688400000,1.1,1.35,1.1,1.35,22200],[1738774800000,0,0,0,1.35,0],[1738861200000,1.35,1.35,1.3,1.3,2200],[1738947600000,0,0,0,1.3,0],[1739206800000,0,0,0,1.3,0],[1739293200000,1.13,1.13,1.13,1.13,1500],[1739466000000,1.13,1.13,1.13,1.13,2000],[1739552400000,1.11,1.11,1.11,1.11,15200],[1739811600000,1.11,1.35,1.11,1.35,7000],[1739898000000,0,0,0,1.35,0],[1739984400000,1.35,1.35,1.35,1.35,200],[1740070800000,0,0,0,1.35,0],[1740157200000,0,0,0,1.35,0],[1740416400000,0,0,0,1.35,0],[1740502800000,0,0,0,1.35,0],[1740589200000,1.35,1.35,1.35,1.35,300],[1740675600000,0,0,0,1.35,0],[1740762000000,0,0,0,1.35,0],[1741021200000,0,0,0,1.35,0],[1741107600000,0,0,0,1.35,0],[1741194000000,0,0,0,1.35,0],[1741280400000,0,0,0,1.35,0],[1741366800000,0,0,0,1.35,0],[1741626000000,0,0,0,1.35,0],[1741712400000,0,0,0,1.35,0],[1741798800000,0,0,0,1.35,0],[1741885200000,1.33,1.33,1.33,1.33,1000],[1741971600000,1.33,1.35,1.33,1.35,53000],[1742230800000,1.35,1.35,1.35,1.35,20000],[1742317200000,1.39,1.39,1.39,1.39,100],[1742403600000,0,0,0,1.39,0],[1742490000000,0,0,0,1.39,0],[1742576400000,1.13,1.13,1.13,1.13,100],[1742835600000,1.15,1.15,1.11,1.11,34600],[1742922000000,1.15,1.15,1.12,1.12,85100],[1743008400000,1.15,1.2,1.15,1.2,85200],[1743094800000,1.1,1.2,1.1,1.2,92200],[1743181200000,1.2,1.2,1.2,1.2,179000],[1743440400000,1.2,1.2,1.19,1.19,83100],[1743526800000,1.18,1.2,1.18,1.2,96000],[1743613200000,0,0,0,1.2,0],[1743699600000,1.2,1.2,1.2,1.2,6200],[1743786000000,1.2,1.2,1.2,1.2,40100],[1744131600000,1.2,1.2,1.19,1.2,160600],[1744218000000,0,0,0,1.2,0],[1744304400000,1.19,1.19,1.19,1.19,24000],[1744390800000,1.19,1.19,1.19,1.19,4300],[1744822800000,1.19,1.19,1.19,1.19,10100],[1744909200000,0,0,0,1.19,0],[1744995600000,0,0,0,1.19,0],[1745254800000,1.19,1.2,1.19,1.2,2400],[1745341200000,1.19,1.19,1.19,1.19,1000],[1745427600000,1.19,1.22,1.19,1.19,8700],[1745514000000,0,0,0,1.19,0],[1745600400000,1.2,1.24,1.2,1.24,200],[1745859600000,1.25,1.25,1.25,1.25,3500],[1745946000000,0,0,0,1.25,0],[1746032400000,1.28,1.28,1.28,1.28,3200],[1746205200000,0,0,0,1.28,0],[1746550800000,0,0,0,0,0],[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],[1747242000000,0,0,0,0,0],[1747414800000,1.2,1.38,1.19,1.38,51600],[1747674000000,1.38,1.39,1.19,1.31,60400],[1747760400000,1.31,1.31,1.19,1.19,100200],[1747846800000,1.19,1.2,1.19,1.19,67000],[1747933200000,1.19,1.19,1.18,1.18,246600],[1748019600000,1.19,1.27,1.19,1.19,70500],[1748278800000,1.19,1.2,1.19,1.19,114000],[1748365200000,1.19,1.19,1.19,1.19,80000],[1748451600000,1.19,1.19,1.19,1.19,100000],[1748538000000,1.19,1.19,1.19,1.19,101900],[1748624400000,1.19,1.19,1.19,1.19,193600],[1749056400000,1.19,1.19,1.18,1.19,2500],[1749142800000,0,0,0,0,0],[1749229200000,0,0,0,0,0],[1749488400000,1.19,1.19,1.19,1.19,100],[1749574800000,0,0,0,0,0],[1749661200000,1.11,1.19,1.1,1.19,354600],[1749747600000,1.19,1.19,1.19,1.19,350000],[1749834000000,1.19,1.19,1.18,1.19,68600],[1750093200000,1.19,1.19,1.19,1.19,90000],[1750179600000,1.19,1.19,1.18,1.18,97500],[1750266000000,1.19,1.19,1.1,1.18,187000],[1750352400000,1.18,1.18,1.17,1.17,170000],[1750438800000,1.2,1.2,1.17,1.17,210000],[1750698000000,1.17,1.19,1.16,1.19,105600],[1750784400000,1.17,1.19,1.16,1.19,287300],[1750870800000,1.17,1.17,1.17,1.17,86200],[1750957200000,0,0,0,0,0],[1751043600000,0,0,0,0,0],[1751302800000,0,0,0,0,0],[1751389200000,1.05,1.05,1.05,1.05,10200],[1751475600000,1.09,1.14,1.09,1.14,6500],[1751562000000,1.1,1.1,1.1,1.1,300],[1751648400000,1.1,1.1,1.1,1.1,900],[1751907600000,1.1,1.1,1.1,1.1,300],[1751994000000,1.06,1.09,1,1.09,19700],[1752080400000,0,0,0,0,0],[1752253200000,0,0,0,0,0],[1752512400000,1.09,1.09,1.09,1.09,2000],[1752598800000,1.11,1.11,1.11,1.11,100],[1752685200000,1.1,1.1,1.1,1.1,1700],[1752771600000,1.1,1.1,1.05,1.05,10800],[1752858000000,1.1,1.1,1.05,1.05,6000],[1753117200000,1.05,1.05,1.05,1.05,1000],[1753203600000,1.05,1.05,1.05,1.05,2700],[1753290000000,0,0,0,0,0],[1753376400000,1.09,1.09,1.09,1.09,1000],[1753462800000,1.1,1.1,1.1,1.1,800],[1753808400000,1.02,1.09,1.02,1.09,1500],[1753894800000,1,1.03,0.8,0.99,80300],[1753981200000,0.99,1.03,0.99,1.02,27600],[1754067600000,1.02,1.02,0.93,1.02,7100],[1754326800000,1.02,1.02,0.83,0.9,22600],[1754413200000,0.9,0.94,0.9,0.92,36900],[1754499600000,0.96,0.99,0.9,0.97,12600],[1754586000000,0.96,0.97,0.95,0.97,33800],[1754672400000,0.99,0.99,0.99,0.99,300],[1755104400000,1.03,1.03,1.03,1.03,100],[1755190800000,1.03,1.04,1.03,1.04,900],[1755277200000,0.98,1.03,0.97,0.97,152100],[1755536400000,0.98,1.01,0.98,0.98,600],[1755622800000,0,0,0,0,0],[1755709200000,0.98,0.98,0.97,0.97,382000],[1755795600000,1.01,1.01,1.01,1.01,100],[1755882000000,0,0,0,0,0],[1756227600000,0.97,0.97,0.97,0.97,600],[1756314000000,0.99,0.99,0.97,0.99,800],[1756400400000,0.99,0.99,0.99,0.99,100],[1756486800000,0.99,0.99,0.97,0.97,216400],[1756746000000,0.97,0.98,0.97,0.97,9700],[1756832400000,0.97,0.97,0.97,0.97,7000],[1756918800000,0.97,0.99,0.97,0.99,500],[1757005200000,0.97,0.97,0.97,0.97,21600],[1757091600000,0.99,0.99,0.98,0.98,2100],[1757350800000,0.99,0.99,0.99,0.99,400],[1757437200000,0.99,0.99,0.99,0.99,500],[1757523600000,0.97,1,0.96,0.97,181400],[1757610000000,0.96,0.96,0.96,0.96,215000],[1757696400000,0.96,0.96,0.96,0.96,170000],[1757955600000,0.96,1.01,0.96,0.98,156300],[1758042000000,0,0,0,0,0],[1758128400000,0.96,0.98,0.96,0.98,100100],[1758214800000,0.97,1,0.96,0.98,81400],[1758301200000,0.99,1,0.96,1,60400],[1758560400000,0.96,0.96,0.96,0.96,265100],[1758646800000,0.96,0.96,0.95,0.96,15100],[1758733200000,0.96,1,0.96,1,1300],[1758819600000,0,0,0,0,0],[1758906000000,0.9,0.96,0.9,0.94,5300],[1759165200000,0.94,1,0.94,0.98,11700],[1759251600000,0.91,0.95,0.91,0.91,8900],[1759338000000,0.91,0.91,0.91,0.91,3400],[1759424400000,0.91,0.99,0.91,0.99,1300],[1759510800000,0.97,0.97,0.97,0.97,400],[1759770000000,0,0,0,0,0],[1759856400000,0.97,0.99,0.97,0.97,600],[1759942800000,0.98,0.98,0.98,0.98,400],[1760029200000,0.99,0.99,0.99,0.99,300],[1760115600000,0,0,0,0,0],[1760461200000,0.89,0.89,0.83,0.88,6200],[1760547600000,0.91,0.91,0.86,0.89,800],[1760634000000,0.89,0.89,0.89,0.89,400],[1760720400000,0.9,0.91,0.8,0.81,11600],[1760979600000,0.88,0.89,0.81,0.82,2800],[1761066000000,0.84,0.85,0.83,0.83,1400],[1761152400000,0.8,0.85,0.8,0.84,40500],[1761325200000,0.84,0.85,0.8,0.83,2800],[1761584400000,0.84,0.84,0.84,0.84,500],[1761670800000,0.8,0.83,0.73,0.75,12200],[1761757200000,0.77,0.94,0.76,0.79,17500],[1761843600000,0.86,0.98,0.85,0.98,10300],[1761930000000,0.95,0.95,0.75,0.91,5700],[1762189200000,0.91,0.92,0.91,0.91,900],[1762275600000,0.92,0.92,0.9,0.9,900],[1762362000000,0,0,0,0,0],[1762448400000,0.88,0.93,0.88,0.92,1800],[1762534800000,0,0,0,0,0],[1762794000000,0.77,0.83,0.72,0.73,19400],[1762880400000,0.73,0.8,0.73,0.8,400],[1762966800000,0,0,0,0,0],[1763053200000,0.79,0.79,0.71,0.71,4000],[1763139600000,0.71,0.8,0.71,0.72,7000],[1763398800000,0.68,0.78,0.65,0.78,800],[1763485200000,0.66,0.76,0.66,0.76,8800],[1763571600000,0,0,0,0,0],[1763658000000,0.66,0.66,0.66,0.66,200],[1763744400000,0.78,0.78,0.78,0.78,200],[1764003600000,0.62,0.74,0.56,0.62,4400],[1764090000000,0.61,0.61,0.6,0.6,10800],[1764176400000,0.6,0.72,0.6,0.69,8600],[1764262800000,0.6,0.67,0.6,0.65,1800],[1764349200000,0.65,0.65,0.6,0.64,1700],[1764608400000,0.64,0.64,0.61,0.64,2800],[1764694800000,0.63,0.64,0.63,0.64,3500],[1764781200000,0.61,0.64,0.61,0.64,400],[1764867600000,0.64,0.64,0.59,0.59,600],[1765213200000,0.61,0.61,0.6,0.61,5200],[1765299600000,0.71,0.71,0.6,0.61,3500],[1765472400000,0.61,0.61,0.61,0.61,400],[1765558800000,0.62,0.69,0.61,0.69,1500],[1765818000000,0.61,0.68,0.59,0.59,102600]]