[[1577984400000,10.1,10.1,10.1,10.1,1500],[1578070800000,10.2,10.5,10.1,10.5,1500],[1578330000000,10.6,10.6,10.3,10.3,5710],[1578416400000,10.2,10.2,10,10.1,2900],[1578502800000,10.1,10.1,10,10,1322],[1578589200000,9.65,9.65,9.65,9.65,100],[1578675600000,9.7,10,9.7,9.8,700],[1578934800000,9.9,10.2,9.9,10,2601],[1579021200000,9.95,9.95,9.95,9.95,100],[1579107600000,9.85,9.9,9.85,9.9,1100],[1579194000000,10,10,10,10,100],[1579280400000,10,10,10,10,700],[1579539600000,0,0,0,10,0],[1579626000000,9.9,10.1,9.7,10.1,1600],[1579712400000,0,0,0,10.1,20],[1579798800000,9.9,9.9,9.9,9.9,101],[1579885200000,10.2,10.2,10.2,10.2,108],[1580144400000,10.2,10.2,10.1,10.1,900],[1580230800000,10.1,10.2,10,10,36900],[1580317200000,10.6,10.6,10.5,10.5,10100],[1580403600000,12.8,12.8,12,12.1,13400],[1580490000000,12.8,14.9,12.8,14.9,47740],[1580749200000,15.7,15.7,14.9,14.9,28016],[1580835600000,14.9,14.9,12,13.5,12461],[1580922000000,12.5,12.9,12.2,12.3,26402],[1581008400000,12.3,12.3,11.1,12.3,21600],[1581094800000,12.3,12.3,12.3,12.3,857],[1581440400000,12.3,12.4,12.3,12.3,9200],[1581526800000,12.3,12.4,12.2,12.4,1500],[1581613200000,12.4,12.8,12.4,12.8,3300],[1581699600000,12.7,12.7,12.4,12.4,300],[1581958800000,12.1,12.1,12.1,12.1,101],[1582045200000,11.1,11.5,11,11.4,3104],[1582131600000,11.4,11.4,11.3,11.3,300],[1582218000000,11.2,11.2,10.9,10.9,3600],[1582304400000,10.9,10.9,10.1,10.2,3200],[1582563600000,9.9,10.1,9.9,10.1,5800],[1582650000000,9.8,10.1,9.8,10.1,600],[1582736400000,10.1,10.5,10.1,10.5,27302],[1582822800000,10.9,10.9,10.2,10.2,13202],[1582909200000,10.1,11,10,10.7,22690],[1583168400000,10.7,10.7,10.5,10.5,7200],[1583254800000,10.9,10.9,10.2,10.3,600],[1583341200000,10.4,10.9,10.4,10.7,17101],[1583427600000,11.5,11.5,10.6,11,4489],[1583514000000,10.2,10.7,10.2,10.7,44300],[1583773200000,10.2,10.4,10.1,10.2,10800],[1583859600000,10.2,10.2,10.1,10.2,500],[1583946000000,10.3,10.6,10.3,10.6,3200],[1584032400000,10.6,10.6,9.9,9.9,20900],[1584118800000,9,10.4,9,9.95,172700],[1584378000000,10.1,10.1,9.9,10.1,7200],[1584464400000,9.9,10.3,9.9,10.3,3800],[1584550800000,9.9,10.2,9.9,9.9,5721],[1584637200000,10.2,10.2,10.1,10.2,3899],[1584723600000,10.2,10.4,10.2,10.2,5100],[1584982800000,10.2,10.2,10.2,10.2,1800],[1585069200000,9.7,9.7,9.7,9.7,100],[1585155600000,9.8,10,9.8,9.9,4100],[1585242000000,10.8,10.8,10.8,10.8,400],[1585328400000,10.7,10.8,10.7,10.8,4300],[1585587600000,11,11,11,11,1201],[1585674000000,11,11,11,11,9901],[1585760400000,11,11,11,11,2700],[1585846800000,0,0,0,11,0],[1585933200000,10.1,10.8,9.45,10.1,5700],[1586278800000,10.1,10.5,10.1,10.2,2303],[1586365200000,10,10.4,10,10.4,700],[1586451600000,10.7,10.8,10.2,10.2,2300],[1586538000000,0,0,0,10.2,0],[1586797200000,10.6,10.6,10.6,10.6,900],[1586883600000,10.6,10.6,10.5,10.5,1860],[1586970000000,10.6,10.6,10.5,10.5,3900],[1587056400000,0,0,0,10.5,0],[1587142800000,10.5,10.5,10.5,10.5,140],[1587402000000,11,11,10.3,10.5,19000],[1587488400000,10.1,10.3,10.1,10.3,200],[1587574800000,9.15,10,9.15,9.9,1800],[1587661200000,10.4,10.4,9.9,9.9,1800],[1587747600000,10.3,10.3,10.3,10.3,106],[1588006800000,0,0,0,10.3,0],[1588093200000,10.3,10.4,10.3,10.4,3100],[1588179600000,10.2,10.2,10.2,10.2,300],[1588266000000,10.2,10.2,10.2,10.2,3600],[1588698000000,10.1,10.4,10.1,10.2,1308],[1588870800000,0,0,0,10.2,0],[1588957200000,10.4,10.4,10.4,10.4,1001],[1589216400000,0,0,0,10.4,0],[1589302800000,10.5,10.6,10.3,10.5,603],[1589389200000,10.3,10.3,10.1,10.1,700],[1589475600000,0,0,0,10.1,0],[1589562000000,10,10,9.5,9.5,6300],[1589821200000,10,10,9.85,9.85,1300],[1589907600000,9.95,9.95,9.95,9.95,100],[1589994000000,10,10,9.95,9.95,400],[1590080400000,9.8,9.85,9,9.85,1400],[1590166800000,9.5,9.65,9.5,9.65,200],[1590426000000,9.6,10,9.5,10,1200],[1590512400000,10,10,9.45,9.9,11200],[1590598800000,9.5,9.5,9.5,9.5,100],[1590685200000,9.5,9.5,9.5,9.5,2003],[1590771600000,9.45,9.5,9.45,9.5,1200],[1591030800000,10.2,10.3,10,10,300],[1591117200000,10,10,10,10,500],[1591203600000,10,10,10,10,500],[1591290000000,10,10,9.6,9.6,601],[1591376400000,10,10,10,10,500],[1591635600000,9.7,9.8,9.7,9.8,600],[1591722000000,9.95,9.95,9.75,9.75,1400],[1591808400000,0,0,0,9.75,50],[1591894800000,9.65,9.65,9.65,9.65,300],[1591981200000,9.65,9.65,9.65,9.65,550],[1592240400000,9.65,9.65,9.6,9.6,600],[1592326800000,9.55,9.6,9.4,9.6,6900],[1592413200000,9.6,9.6,9.6,9.6,410],[1592413200000,9.6,9.6,9.6,9.6,410],[1592499600000,9.6,10.2,9.55,10.2,1600],[1592586000000,9.55,10.1,9.55,9.75,1700],[1592845200000,9.6,9.7,9.6,9.6,2300],[1592931600000,9.5,9.5,9,9.5,14700],[1593018000000,9.5,9.5,9.5,9.5,100],[1593104400000,9.4,9.4,9.3,9.3,8400],[1593190800000,9.45,9.45,9.45,9.45,100],[1593450000000,9.55,9.55,9.55,9.55,100],[1593536400000,9.35,9.85,9.2,9.85,2802],[1593622800000,9.5,9.5,9.3,9.3,3455],[1593622800000,9.5,9.5,9.3,9.3,3455],[1593709200000,9.4,9.5,9.25,9.25,1600],[1593709200000,9.4,9.5,9.25,9.25,1600],[1593795600000,9.25,9.6,9.25,9.6,1300],[1593795600000,9.25,9.6,9.25,9.6,1300],[1594141200000,9.3,9.45,9.3,9.35,4700],[1594227600000,9.35,9.35,9.35,9.35,200],[1594314000000,9.85,9.85,9.65,9.65,1501],[1594400400000,9.25,9.3,9.25,9.25,5270],[1594659600000,9.7,9.7,9.1,9.1,2703],[1594746000000,9.4,9.45,9.4,9.4,3463],[1594832400000,9.3,9.4,9.25,9.4,2108],[1594918800000,9.4,9.4,9.3,9.3,700],[1595005200000,9.35,9.35,9.35,9.35,100],[1595264400000,0,0,0,9.35,0],[1595350800000,9.2,9.45,9.2,9.45,700],[1595437200000,9.35,9.35,9.35,9.35,101],[1595523600000,9.45,9.45,9.45,9.45,1100],[1595610000000,9.15,9.5,9.1,9.5,900],[1596042000000,9.1,9.25,9.1,9.25,4100],[1596128400000,9.45,9.6,9.45,9.5,4300],[1596214800000,9.3,9.45,9.3,9.3,900],[1596474000000,9.2,9.3,9.2,9.3,200],[1596560400000,9.3,9.4,9.3,9.4,900],[1596646800000,9.45,9.45,9.45,9.45,100],[1596733200000,0,0,0,9.45,0],[1596819600000,9.2,9.25,9.1,9.15,1400],[1597078800000,9.2,9.25,9.2,9.25,300],[1597165200000,9.25,9.25,9.25,9.25,100],[1597338000000,9.25,9.4,9.25,9.4,1204],[1597424400000,0,0,0,9.4,0],[1597683600000,0,0,0,9.4,0],[1597770000000,9.15,9.15,9.15,9.15,100],[1597856400000,9.05,9.15,9.05,9.05,6000],[1597942800000,9,9,9,9,1600],[1598029200000,0,0,0,9,0],[1598288400000,9.3,9.3,9.3,9.3,100],[1598374800000,9.35,9.35,9.35,9.35,10200],[1598461200000,9.35,9.5,9.25,9.25,5292],[1598547600000,0,0,0,9.25,0],[1598634000000,9.1,9.1,8.85,8.9,4489],[1598893200000,8.8,9.3,8.8,9.3,4000],[1598979600000,0,0,0,9.3,0],[1599066000000,0,0,0,9.3,0],[1599152400000,0,0,0,9.3,0],[1599584400000,0,0,0,9.3,0],[1599670800000,0,0,0,9.3,0],[1599757200000,9.2,9.4,9,9,4700],[1599843600000,0,0,0,9,0],[1600102800000,8.95,9.2,8.95,9.2,311],[1600189200000,0,0,0,9.2,0],[1600275600000,9.1,9.1,8.9,9.1,3100],[1600362000000,8.9,9.05,8.8,9.05,700],[1600448400000,9.05,9.05,9,9,200],[1600707600000,0,0,0,9,0],[1600794000000,0,0,0,9,0],[1600966800000,0,0,0,9,10],[1601053200000,0,0,0,9,0],[1601312400000,0,0,0,9,2],[1601398800000,8.95,9.3,8.9,9.3,4800],[1601485200000,0,0,0,9.3,0],[1601571600000,0,0,0,9.3,0],[1601658000000,9.05,9.05,9.05,9.05,108],[1601917200000,9,9,9,9,200],[1602003600000,8.9,9,8.9,9,2400],[1602090000000,9,9,9,9,2000],[1602176400000,9,9,9,9,200],[1602262800000,9,9,9,9,5000],[1602522000000,0,0,0,9,0],[1602694800000,0,0,0,9,0],[1602781200000,0,0,0,9,0],[1602867600000,0,0,0,9,0],[1603126800000,8.9,9,8.75,9,3901],[1603213200000,0,0,0,9,0],[1603299600000,0,0,0,9,0],[1603386000000,0,0,0,9,0],[1603731600000,8.8,8.8,8.8,8.8,200],[1603818000000,8.7,8.7,8.7,8.7,2200],[1603904400000,9,9,9,9,200],[1603990800000,0,0,0,9,0],[1604077200000,8.8,9,8.8,9,900],[1604336400000,0,0,0,9,0],[1604422800000,9.3,9.4,9.3,9.4,3200],[1604509200000,0,0,0,9.4,0],[1604595600000,9.5,9.5,9.3,9.3,3000],[1604682000000,9.3,9.3,9.2,9.3,8502],[1604941200000,9.3,9.4,9.3,9.4,2900],[1605027600000,9.5,9.5,9,9,700],[1605114000000,9,9.1,9,9.05,1600],[1605200400000,9.25,9.25,9.25,9.25,100],[1605286800000,9.25,9.25,9.25,9.25,2000],[1605546000000,9.25,9.65,9.25,9.65,1700],[1605632400000,9.6,9.9,9.6,9.9,3990],[1605718800000,9.85,9.95,9.3,9.3,7182800],[1605805200000,9.35,9.35,9.3,9.3,1400],[1605891600000,9.3,9.3,9.3,9.3,705],[1606150800000,9.6,9.6,9.55,9.55,201],[1606237200000,9.65,9.65,9.65,9.65,400],[1606323600000,9.65,9.65,9.65,9.65,1200300],[1606410000000,9.55,9.55,9.55,9.55,2300],[1606496400000,9.65,9.65,9.6,9.65,1800],[1606755600000,9.65,9.65,9.65,9.65,1000],[1606842000000,9.95,9.95,9.8,9.8,400],[1606928400000,9.65,9.65,9.65,9.65,600],[1607014800000,9.65,9.65,9.65,9.65,500],[1607101200000,0,0,0,9.65,1],[1607446800000,9.65,9.65,9.65,9.65,2000],[1607533200000,0,0,0,9.65,0],[1607619600000,0,0,0,9.65,0],[1607706000000,0,0,0,9.65,0],[1607965200000,9.8,9.9,9.8,9.9,1100],[1608051600000,9.9,9.9,9.9,9.9,100],[1608138000000,9.8,9.9,9.8,9.9,200],[1608224400000,9.9,9.95,9.9,9.95,3100],[1608310800000,0,0,0,9.95,0],[1608570000000,9.95,9.95,9.9,9.9,7304],[1608656400000,9.9,9.95,9.9,9.9,175600],[1608742800000,9.4,9.85,9.4,9.5,9921],[1608829200000,9.6,9.6,9.6,9.6,5018],[1608915600000,9.55,9.55,9.55,9.55,901],[1609174800000,9.55,9.55,9.55,9.55,1000],[1609261200000,9.8,9.8,9.7,9.7,200],[1609347600000,9.7,9.7,9.7,9.7,900],[1609779600000,9.55,9.55,9.55,9.55,100],[1609866000000,9.75,9.75,9.55,9.6,304],[1609952400000,9.45,9.7,9.4,9.7,12100],[1610038800000,9.7,9.7,9.7,9.7,1000],[1610125200000,9.35,9.75,9.35,9.7,6321],[1610384400000,0,0,0,9.7,0],[1610470800000,9.7,9.7,9.7,9.7,618],[1610557200000,9.8,9.8,9.6,9.6,1921],[1610643600000,9.6,9.6,9.6,9.6,901],[1610730000000,9.8,9.8,9.8,9.8,500],[1610989200000,9.35,9.5,9.35,9.5,1400],[1611075600000,9.7,9.7,9.7,9.7,1680],[1611162000000,9.8,9.8,9.8,9.8,220],[1611248400000,0,0,0,9.8,0],[1611334800000,9.8,9.8,9.8,9.8,1000],[1611594000000,9.7,9.85,9.7,9.85,1300],[1611680400000,9.85,10,9.85,9.9,2100],[1611766800000,9.7,9.7,9.7,9.7,100],[1611853200000,10.5,10.5,9.75,9.75,605],[1611939600000,0,0,0,9.75,0],[1612198800000,9.7,9.7,9.7,9.7,200],[1612285200000,0,0,0,9.7,0],[1612371600000,0,0,0,9.7,0],[1612458000000,10.3,10.3,10.3,10.3,300],[1612544400000,9.7,9.7,9.7,9.7,100],[1612803600000,9.85,10,9.85,10,4900],[1612890000000,9.95,9.95,9.95,9.95,400],[1612976400000,0,0,0,9.95,0],[1613062800000,9.85,9.95,9.85,9.85,2000],[1613408400000,9.75,9.8,9.75,9.75,11302],[1613494800000,10,10,10,10,15701],[1613581200000,0,0,0,10,3],[1613667600000,9.8,9.8,9.8,9.8,100],[1613754000000,9.75,9.75,9.7,9.7,11200],[1614013200000,0,0,0,9.7,0],[1614099600000,0,0,0,9.7,0],[1614186000000,0,0,0,9.7,4],[1614272400000,9.75,10.1,9.75,10.1,202],[1614618000000,9.75,9.75,9.75,9.75,300],[1614704400000,10.3,10.3,10.2,10.2,1100],[1614790800000,10.2,10.2,10.2,10.2,1000],[1614877200000,10.2,10.3,10.2,10.2,1500],[1614963600000,0,0,0,10.2,0],[1615222800000,0,0,0,10.2,0],[1615309200000,10.3,10.3,10.2,10.2,4200],[1615395600000,0,0,0,10.2,0],[1615482000000,10.5,10.5,10.4,10.4,600],[1615568400000,10.3,10.4,10.3,10.4,602],[1615827600000,10.7,10.7,10.6,10.6,650],[1615914000000,10.6,10.8,10.6,10.7,948],[1616000400000,10.7,10.7,10.7,10.7,200],[1616086800000,10.7,10.7,10.5,10.5,5900],[1616173200000,10.7,10.8,10.7,10.8,1101],[1616173200000,10.7,10.8,10.7,10.8,1101],[1616432400000,11,11,11,11,3800],[1616518800000,10.6,10.9,10.6,10.9,670],[1616605200000,10.9,11.1,10.9,11.1,4000],[1616691600000,11.4,11.4,11.1,11.2,6200],[1616778000000,11.1,12,11.1,11.9,3514],[1617037200000,12,12,11.5,11.6,9100],[1617123600000,12,12.2,11.7,12,3963],[1617210000000,11.8,12.1,11.8,12.1,2212],[1617296400000,11.8,12.1,11.6,11.9,1331],[1617382800000,11.9,11.9,11.9,11.9,314],[1617642000000,11.9,12.1,11.9,12.1,7022],[1617728400000,11.9,12.1,11.9,12.1,7022],[1617814800000,12,12.5,12,12.5,5404],[1617901200000,15.2,15.2,12.6,14.1,13657],[1617987600000,14.8,15,13.7,14.7,7502],[1618246800000,14,14.5,13,13.1,8515],[1618592400000,13.2,14.7,13.1,14,4117],[1618851600000,13.8,13.8,12,13.8,16800],[1618938000000,13.7,13.7,13.7,13.7,400],[1619024400000,13.4,13.6,13.3,13.6,5100],[1619110800000,13.4,13.5,13,13,4701],[1619197200000,13.5,13.5,13.1,13.2,9632],[1619456400000,13.5,13.5,13.1,13.2,407],[1619542800000,13.1,13.5,13.1,13.4,3058],[1619629200000,13,13.3,13,13.2,3063],[1619715600000,13.5,13.5,13.3,13.3,1500],[1619802000000,13.2,13.3,13.2,13.3,3300],[1620234000000,13.2,13.3,13,13,9901],[1620320400000,0,0,0,0,0],[1620406800000,0,0,0,0,0],[1620666000000,0,0,0,0,0],[1620752400000,0,0,0,0,0],[1620838800000,0,0,0,0,0],[1620925200000,0,0,0,0,0],[1621011600000,0,0,0,0,0],[1621270800000,0,0,0,0,0],[1621357200000,0,0,0,0,0],[1621443600000,0,0,0,0,0],[1621530000000,0,0,0,0,0],[1621616400000,0,0,0,0,0],[1621875600000,0,0,0,0,0],[1621962000000,0,0,0,0,0],[1622134800000,0,0,0,0,0],[1622221200000,0,0,0,0,0],[1622480400000,0,0,0,0,0],[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],[1625590800000,0,0,0,0,0],[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],[1670518800000,20.1,20.1,20.1,20.1,200],[1670605200000,20.1,20.1,20.1,20.1,400],[1670864400000,20.1,20.1,20.1,20.1,400],[1670950800000,0,0,0,20.1,0],[1671123600000,20.1,26,20.1,20.9,4500],[1671210000000,20.2,20.5,20.2,20.5,200],[1671469200000,21.2,21.5,21,21,1100],[1671555600000,20.1,20.1,20.1,20.1,300],[1671642000000,20.4,20.4,20.4,20.4,700],[1671728400000,20.6,20.6,20.1,20.1,5500],[1671814800000,20.1,20.1,19.9,19.9,600],[1672074000000,20,21.9,19.7,21.9,1052424],[1672160400000,21.5,21.5,19.8,19.9,35700],[1672246800000,20,20,19.7,19.8,11700],[1672333200000,20.1,20.1,19.8,19.8,2700],[1672419600000,19.9,20.3,19.9,20.1,900],[1672765200000,19.9,19.9,19.8,19.9,1400],[1672851600000,19.9,19.9,19.9,19.9,202],[1672938000000,19.9,19.9,19.9,19.9,300],[1673024400000,19.9,19.9,19.9,19.9,101],[1673370000000,19.7,20.4,19.7,20.4,2900],[1673542800000,20.4,20.4,20.2,20.2,1403],[1673629200000,20.4,20.4,19.9,20.3,9700],[1674061200000,20.4,20.6,20.4,20.6,2307],[1674147600000,20.6,20.6,20.6,20.6,100],[1674493200000,20.3,20.4,20.3,20.4,309],[1674579600000,21,21.5,20.2,21.2,17701],[1674666000000,21,21.4,20.6,21.1,2404],[1674752400000,21.4,21.4,21.4,21.4,1200],[1674838800000,21.5,21.5,21.3,21.3,4400],[1675098000000,21.5,21.5,21.3,21.4,2500],[1675184400000,21,21.2,21,21.2,2611],[1675270800000,21.4,21.5,21,21.2,6500],[1675357200000,21.3,21.3,21.3,21.3,1300],[1675443600000,21.3,21.3,21.1,21.1,3100],[1675702800000,21.1,21.3,21,21.3,3701],[1675789200000,20.4,21.3,20.4,21.2,4100],[1675962000000,21,21,20.2,20.5,3900],[1676048400000,21,21.3,21,21.3,300],[1676307600000,21.4,21.4,21.4,21.4,4700],[1676480400000,20.6,20.6,20.6,20.6,401],[1676566800000,20.5,21.3,20.5,21.3,6301],[1676912400000,20.3,21.4,20.3,21.3,905],[1677085200000,20.4,21.4,20.4,21.4,428],[1677171600000,21.3,21.3,21.3,21.3,100],[1677258000000,21.4,21.4,21,21,7703],[1677517200000,21.5,21.6,21.4,21.6,17503],[1677603600000,21.7,21.7,21.7,21.7,101],[1677690000000,21.3,21.3,21.3,21.3,100],[1677776400000,21.7,21.7,21,21,5403],[1677862800000,21.4,21.4,21.3,21.3,1703],[1678122000000,21.4,21.4,21.3,21.3,1703],[1678208400000,20.1,21.3,20,20.1,48854],[1678294800000,20.1,20.2,19.9,20.1,10100],[1678381200000,20.1,20.2,20.1,20.2,1000],[1678467600000,20.3,20.3,20.2,20.2,3201],[1678726800000,21,21,20.8,20.8,4200],[1678813200000,21,21.3,20.5,20.5,6800],[1678899600000,20.6,20.6,20.5,20.5,2400],[1678986000000,20.5,20.5,20.4,20.4,400],[1679331600000,20.2,20.2,20.2,20.2,700],[1679418000000,21,21,21,21,112],[1679504400000,21.4,23.3,20.4,20.9,2136],[1679590800000,21.7,22,21.4,21.4,1500],[1679677200000,21,21.9,21,21.9,5300],[1679936400000,21.2,21.2,20.6,21.2,7122],[1680022800000,20.6,21.5,20.6,21.4,3800],[1680109200000,21,21.2,21,21.2,700],[1680195600000,21.5,21.5,21.5,21.5,309],[1680282000000,21.1,21.2,21.1,21.2,2811],[1680541200000,20.5,21.6,20.5,21,4600],[1680627600000,21.4,21.6,21.4,21.4,1100],[1680714000000,21.1,21.1,21.1,21.1,300],[1680800400000,21.1,21.1,21.1,21.1,300],[1680886800000,20.6,21.6,20.6,21.6,800],[1681146000000,21.5,21.5,21.1,21.2,1500],[1681232400000,21,21,20.6,21,2200],[1681318800000,21,21,20.9,20.9,200],[1681405200000,21,21,20.9,20.9,200],[1681491600000,21,21,20.9,20.9,200],[1681750800000,20.3,21,20.3,21,800],[1681923600000,21.3,21.3,21.3,21.3,300],[1682010000000,20.8,21.1,20.6,21.1,5200],[1682355600000,20.4,20.5,20.4,20.4,1701],[1682442000000,20.5,20.5,20.5,20.5,100],[1682528400000,21.1,21.2,21.1,21.2,638],[1682614800000,21.1,21.1,21.1,21.1,1500],[1682701200000,20.6,20.6,20.6,20.6,507],[1682960400000,20.6,20.6,20.6,20.6,507],[1683046800000,20.4,20.7,20.4,20.6,1700],[1683133200000,20.8,20.8,19.4,20.2,161910],[1683565200000,19.9,20,19.3,20,488100],[1683651600000,19.5,19.8,19.4,19.4,307020],[1683738000000,19.4,19.9,19.4,19.4,49203],[1684170000000,19,19.2,18,18,3204],[1684256400000,18.3,18.3,18,18,2302],[1684342800000,18,18,17.9,17.9,1201],[1684429200000,17.8,17.8,17.8,17.8,717],[1684515600000,17.8,17.9,17.1,17.9,7300],[1684774800000,17.3,17.3,17.3,17.3,1800],[1684861200000,17.3,20.2,17.3,20.2,2500],[1684947600000,18.4,18.7,18.4,18.7,5200],[1685034000000,18.9,19,18.4,19,4900],[1685120400000,19,19,19,19,100],[1685379600000,18.6,19,18.3,19,5102],[1685466000000,19.1,19.1,19.1,19.1,302],[1685552400000,18.7,18.7,18.4,18.4,6228],[1685638800000,18.9,19.3,18.5,19,3600],[1685725200000,18.8,18.8,18.3,18.6,11400],[1685984400000,18.8,18.8,18.3,18.6,11400],[1686070800000,18.2,18.8,18.2,18.4,900],[1686157200000,18.8,19.1,18.8,19.1,200],[1686243600000,18.7,18.7,18.7,18.7,100],[1686330000000,18.6,18.6,18.2,18.3,3202],[1686589200000,18.1,18.1,18.1,18.1,900],[1686675600000,18.1,18.5,18.1,18.5,4700],[1686762000000,18.8,18.8,18.7,18.7,1500],[1687194000000,18,18.5,18,18.5,700],[1687280400000,18.2,18.5,18,18.5,2700],[1687453200000,18.1,18.1,17.4,17.4,5700],[1687539600000,17.6,17.6,17.4,17.4,3400],[1687798800000,17.3,17.3,17.3,17.3,601],[1687885200000,17.3,17.3,17.3,17.3,1010],[1687971600000,17.2,17.2,17,17.2,3000],[1688058000000,17,17,17,17,400],[1688144400000,17,17,17,17,601],[1688490000000,17.5,17.5,17.5,17.5,1000],[1689094800000,17.5,17.5,17.5,17.5,2000],[1689181200000,17.1,17.8,17.1,17.8,1000],[1689354000000,17.2,17.8,17.2,17.8,800],[1689699600000,18,18,17.4,17.8,602],[1689786000000,17.4,17.8,17.4,17.8,1900],[1689958800000,17.4,17.5,17,17.5,10900],[1690218000000,17.5,17.5,17.5,17.5,200],[1690304400000,17.1,17.5,17.1,17.5,200],[1690822800000,17.8,17.8,17.8,17.8,101],[1690909200000,17.8,17.8,17.8,17.8,101],[1690995600000,17.7,18.1,17.7,18.1,2000],[1691082000000,17.8,17.8,17.8,17.8,600],[1691168400000,17.8,17.8,17.8,17.8,100],[1691600400000,17.8,17.8,17.8,17.8,100],[1692205200000,17.7,17.7,17.7,17.7,300],[1692291600000,17.4,17.8,17.4,17.8,800],[1692637200000,17.3,17.3,17.2,17.2,1525],[1692723600000,17.1,17.1,17.1,17.1,300],[1692810000000,17,17,16.6,16.7,4000],[1692896400000,16.7,17.2,16.5,16.9,4500],[1692982800000,16.9,16.9,16.9,16.9,200],[1693242000000,16.8,17.2,16.1,16.9,15703],[1693328400000,16.7,16.9,16.5,16.9,9100],[1693414800000,16.6,17.2,16.6,17.2,5300],[1693501200000,16.8,17.1,16.7,17.1,12401],[1693587600000,17,17.1,17,17.1,2100],[1693846800000,16.8,16.8,16.8,16.8,600],[1693933200000,16.9,16.9,16.8,16.9,1201],[1694019600000,16.7,17.2,16.7,16.9,7800],[1694106000000,16.8,17.2,16.8,17.1,4800],[1694192400000,16.9,17.2,16.8,17.1,3800],[1694451600000,16.8,17.2,16.7,17.2,7700],[1694538000000,16.7,17.2,16.7,17,11600],[1694624400000,16.8,16.9,16.8,16.9,1101],[1694710800000,17,17,16.8,17,2500],[1694797200000,16.8,17,16.8,17,4500],[1695056400000,17,17,17,17,400],[1695142800000,17.1,17.1,17,17,2000],[1695229200000,16.9,17.1,16.8,17,8000],[1695315600000,17.1,17.1,16.9,17,6200],[1695661200000,17.2,17.2,17.2,17.2,100],[1695747600000,17.1,17.1,17.1,17.1,100],[1695834000000,17,17.2,17,17.1,3500],[1695920400000,0,0,0,17.1,0],[1696006800000,0,0,0,17.1,0],[1696266000000,0,0,0,17.1,0],[1696352400000,16.8,17.2,16.8,17.2,2200],[1696438800000,0,0,0,17.2,0],[1696525200000,17.1,17.2,17.1,17.2,3000],[1696611600000,16.9,17.3,16.9,16.9,500],[1696870800000,16.9,17,16.8,16.8,1900],[1696957200000,0,0,0,16.8,0],[1697043600000,0,0,0,16.8,0],[1697130000000,0,0,0,16.8,0],[1697475600000,16.7,16.8,16.7,16.8,1600],[1697562000000,16.7,16.7,16.6,16.6,800],[1697648400000,17.1,17.1,16.5,17.1,4600],[1697734800000,17.1,17.1,17.1,17.1,2000],[1697821200000,17.1,17.1,16.8,17.1,2000],[1698166800000,0,0,0,17.1,0],[1698253200000,16.9,17.1,16.9,17.1,6500],[1698339600000,0,0,0,17.1,0],[1698426000000,16.8,17.1,16.8,17.1,4500],[1698685200000,16.8,17.1,16.2,17.1,6500],[1698771600000,17.1,17.1,17.1,17.1,1000],[1698858000000,0,0,0,17.1,0],[1698944400000,0,0,0,17.1,0],[1699030800000,0,0,0,17.1,0],[1699290000000,0,0,0,17.1,0],[1699376400000,0,0,0,17.1,0],[1699462800000,0,0,0,17.1,0],[1699549200000,0,0,0,17.1,0],[1699635600000,0,0,0,17.1,0],[1699894800000,16.5,17.1,16.2,16.9,6500],[1699981200000,16.7,16.9,16.7,16.9,1000],[1700067600000,0,0,0,16.9,0],[1700154000000,0,0,0,16.9,0],[1700240400000,0,0,0,16.9,0],[1700499600000,0,0,0,16.9,0],[1700586000000,0,0,0,16.9,0],[1700672400000,0,0,0,16.9,0],[1700758800000,16.5,16.6,16.5,16.6,3300],[1700845200000,0,0,0,16.6,0],[1701104400000,0,0,0,16.6,0],[1701190800000,16.8,16.8,16.8,16.8,200],[1701277200000,16.4,17.1,16.4,17.1,4700],[1701363600000,17,17,17,17,1100],[1701450000000,17,17,17,17,100],[1701709200000,0,0,0,17,0],[1701882000000,0,0,0,17,0],[1701968400000,0,0,0,17,0],[1702054800000,16.5,17.1,16.5,16.9,2400],[1702400400000,0,0,0,16.9,0],[1702486800000,0,0,0,16.9,0],[1702573200000,16.9,17,16.9,17,300],[1702659600000,0,0,0,17,0],[1702918800000,0,0,0,17,0],[1703005200000,0,0,0,17,0],[1703091600000,17,17,17,17,100],[1703178000000,17,17,17,17,100],[1703264400000,17.1,17.1,16.5,16.5,2100],[1703264400000,17.1,17.1,16.5,16.5,2100],[1703523600000,0,0,0,16.5,0],[1703523600000,0,0,0,16.5,0],[1703610000000,0,0,0,16.5,0],[1703696400000,16.9,17,16.9,17,400],[1703782800000,17,17,16.6,17,3100],[1704214800000,17,17,16.9,16.9,2000],[1704301200000,0,0,0,16.9,0],[1704387600000,0,0,0,16.9,0],[1704474000000,0,0,0,16.9,0],[1704733200000,17,17.1,17,17.1,3500],[1704819600000,0,0,0,17.1,0],[1704906000000,16.9,16.9,16.9,16.9,100],[1704992400000,16.9,16.9,16.9,16.9,100],[1705078800000,16.6,16.6,16.6,16.6,400],[1705338000000,0,0,0,16.6,0],[1705424400000,0,0,0,16.6,0],[1705510800000,0,0,0,16.6,0],[1705597200000,0,0,0,16.6,0],[1705942800000,16.6,16.6,16.6,16.6,100],[1706029200000,16.6,16.6,16.6,16.6,100],[1706115600000,16.6,16.6,16.6,16.6,1000],[1706202000000,0,0,0,16.6,0],[1706288400000,0,0,0,16.6,0],[1706547600000,0,0,0,16.6,0],[1706634000000,0,0,0,16.6,0],[1706720400000,0,0,0,16.6,0],[1706806800000,0,0,0,16.6,0],[1706893200000,0,0,0,16.6,0],[1707152400000,0,0,0,16.6,0],[1707238800000,16.6,16.6,16.5,16.5,1600],[1707325200000,16.9,17,16.9,17,500],[1707411600000,0,0,0,17,0],[1707498000000,17,17.1,17,17.1,300],[1707757200000,0,0,0,17.1,0],[1707843600000,16.6,16.8,16.6,16.8,400],[1707930000000,0,0,0,16.8,0],[1708016400000,0,0,0,16.8,0],[1708102800000,16.6,16.6,16.6,16.6,500],[1708362000000,16.8,16.8,16.8,16.8,100],[1708448400000,16.6,16.6,16.6,16.6,600],[1708534800000,16.6,16.6,16.5,16.5,500],[1708621200000,16.5,16.5,16.5,16.5,500],[1708707600000,16.8,16.9,16.8,16.9,600],[1709053200000,0,0,0,16.9,0],[1709139600000,0,0,0,16.9,0],[1709226000000,0,0,0,16.9,0],[1709312400000,0,0,0,16.9,0],[1709571600000,16.7,16.7,16.7,16.7,200],[1709658000000,0,0,0,16.7,0],[1709744400000,16.5,16.5,16.5,16.5,1300],[1709830800000,0,0,0,16.5,0],[1709917200000,16.5,16.5,16.5,16.5,100],[1710176400000,0,0,0,16.5,0],[1710262800000,0,0,0,16.5,0],[1710349200000,0,0,0,16.5,0],[1710435600000,0,0,0,16.5,0],[1710522000000,16.5,16.5,16.5,16.5,200],[1710781200000,0,0,0,16.5,0],[1710867600000,0,0,0,16.5,0],[1710954000000,16.5,16.5,16.4,16.4,1100],[1711040400000,16.3,16.7,16.3,16.7,1100],[1711126800000,0,0,0,16.7,0],[1711386000000,16.3,16.3,16.3,16.3,400],[1711472400000,0,0,0,16.3,0],[1711558800000,16.4,16.4,16.4,16.4,200],[1711645200000,16.4,16.6,16.2,16.6,2400],[1711731600000,16.2,16.2,16.2,16.2,100],[1711990800000,16.1,16.5,16.1,16.5,1200],[1712077200000,16.1,16.1,16.1,16.1,400],[1712250000000,15.8,16,15.6,16,4000],[1712336400000,0,0,0,16,0],[1712682000000,0,0,0,16,0],[1712768400000,15.7,16,15.7,16,2300],[1712854800000,0,0,0,16,0],[1713373200000,15.6,15.6,15.6,15.6,100],[1713459600000,15.6,15.6,15.6,15.6,100],[1713546000000,16,16,16,16,200],[1713805200000,0,0,0,16,0],[1713891600000,0,0,0,16,0],[1713978000000,0,0,0,16,0],[1714064400000,0,0,0,16,0],[1714150800000,16.3,16.3,16.1,16.1,1000],[1714410000000,0,0,0,16.1,0],[1714496400000,15.8,15.9,15.7,15.9,2500],[1714669200000,15.6,15.6,15.6,15.6,100],[1714755600000,0,0,0,15.6,0],[1715101200000,0,0,0,15.6,0],[1715187600000,0,0,0,15.6,0],[1715274000000,15.6,15.9,15.5,15.9,800],[1715360400000,0,0,0,15.9,0],[1715619600000,15.9,15.9,13.4,14.1,7800],[1715706000000,14.3,14.3,14.1,14.1,1300],[1715792400000,14,14.1,13.7,14.1,4400],[1715878800000,14.1,14.1,14.1,14.1,500],[1715965200000,0,0,0,14.1,0],[1716224400000,13.8,13.8,13.8,13.8,100],[1716310800000,14.3,14.3,14.3,14.3,200],[1716483600000,14,14.3,14,14,400],[1716570000000,0,0,0,14,0],[1716829200000,0,0,0,14,0],[1716915600000,13.7,14.3,13.7,14.3,1100],[1717002000000,0,0,0,14.3,0],[1717088400000,14,14,10.1,13.4,21400],[1717174800000,13.7,13.7,13.4,13.4,300],[1717520400000,13.2,13.3,13.1,13.1,900],[1717606800000,13.4,13.6,13.1,13.6,1400],[1717693200000,0,0,0,13.6,0],[1717693200000,0,0,0,13.6,0],[1717693200000,0,0,0,13.6,0],[1717779600000,0,0,0,13.6,0],[1718038800000,0,0,0,13.6,0],[1718125200000,13.7,13.7,13.7,13.7,300],[1718211600000,13.7,13.7,13.7,13.7,100],[1718298000000,13.5,13.5,13.5,13.5,1600],[1718384400000,13.5,13.5,13.5,13.5,100],[1718643600000,13.5,13.5,13.5,13.5,100],[1718730000000,0,0,0,13.5,0],[1718816400000,0,0,0,13.5,0],[1718902800000,0,0,0,13.5,0],[1718989200000,13.8,13.8,13.8,13.8,1400],[1719248400000,13.5,13.5,13.4,13.4,1000],[1719334800000,0,0,0,13.4,0],[1719421200000,13.2,13.6,13.2,13.3,3500],[1719507600000,13.7,13.7,13.7,13.7,300],[1719594000000,13.4,13.4,13.4,13.4,300],[1719853200000,13.2,13.2,13.2,13.2,500],[1719939600000,13.2,13.5,12.4,13.1,3900],[1720026000000,0,0,0,13.1,0],[1720112400000,12.9,13,12.9,13,13300],[1720198800000,0,0,0,13,0],[1720458000000,12.8,13.1,12.8,13.1,1200],[1720544400000,12.7,13,12.7,13,800],[1720630800000,12.7,13.1,12.7,13.1,1200],[1720717200000,0,0,0,13.1,0],[1720803600000,0,0,0,13.1,0],[1721062800000,0,0,0,13.1,0],[1721149200000,12.8,12.8,12.7,12.7,1700],[1721235600000,12.6,13,12.5,12.8,2000],[1721322000000,12.6,13,12.6,13,2500],[1721408400000,0,0,0,13,0],[1721754000000,0,0,0,13,0],[1721840400000,12.9,13.1,12.9,13.1,5900],[1721926800000,13.1,13.2,13.1,13.2,2000],[1722013200000,0,0,0,13.2,0],[1722358800000,0,0,0,13.2,0],[1722445200000,0,0,0,13.2,0],[1722531600000,0,0,0,13.2,0],[1722618000000,0,0,0,13.2,0],[1722877200000,12.9,12.9,12.8,12.8,400],[1722963600000,0,0,0,12.8,0],[1723050000000,0,0,0,12.8,0],[1723136400000,12.6,12.6,12.6,12.6,1000],[1723222800000,12.9,12.9,12.9,12.9,100],[1723568400000,0,0,0,12.9,0],[1723654800000,0,0,0,12.9,0],[1723741200000,0,0,0,12.9,0],[1723827600000,12.5,12.8,12.5,12.8,900],[1724086800000,0,0,0,12.8,0],[1724173200000,12.5,12.5,12.5,12.5,300],[1724259600000,12.2,12.5,12.2,12.5,400],[1724346000000,12.2,12.2,12.2,12.2,700],[1724432400000,12.5,12.5,12.5,12.5,100],[1724691600000,0,0,0,12.5,0],[1724778000000,12.5,12.5,12.5,12.5,100],[1724864400000,12.2,12.2,12.2,12.2,600],[1724950800000,12.3,12.5,12.2,12.2,900],[1725037200000,12.2,12.5,12,12.5,1200],[1725296400000,0,0,0,12.5,0],[1725382800000,0,0,0,12.5,0],[1725469200000,12.3,12.3,12.3,12.3,100],[1725555600000,12.8,13,12.8,13,400],[1725642000000,13.1,13.1,13.1,13.1,1000],[1725901200000,0,0,0,13.1,0],[1725987600000,12.8,12.8,12.8,12.8,300],[1726074000000,12.5,12.5,12.4,12.4,1000],[1726160400000,12.3,12.3,12.3,12.3,1000],[1726246800000,0,0,0,12.3,0],[1726506000000,12.3,12.3,12.2,12.2,1031200],[1726592400000,12.5,12.5,12.4,12.4,300800],[1726678800000,12.4,12.4,12.4,12.4,100],[1726765200000,12.2,12.2,12.2,12.2,1200],[1726851600000,11.9,11.9,11.9,11.9,1900],[1727110800000,0,0,0,11.9,0],[1727197200000,12.2,12.2,12.2,12.2,200],[1727283600000,12.2,12.2,12.2,12.2,100],[1727370000000,0,0,0,12.2,350000],[1727456400000,0,0,0,12.2,0],[1727715600000,0,0,0,12.2,0],[1727802000000,12.5,12.5,12.5,12.5,1800],[1727888400000,0,0,0,12.5,0],[1727974800000,0,0,0,12.5,0],[1728061200000,12.5,12.8,12,12.8,118000],[1728320400000,0,0,0,12.8,0],[1728406800000,0,0,0,12.8,0],[1728493200000,12.2,12.8,11.8,12.8,2100],[1728579600000,12.5,12.5,12.2,12.2,1000],[1728666000000,12.5,12.5,11.7,12.2,3300],[1729011600000,11.9,11.9,11.7,11.7,1000],[1729098000000,12.2,12.2,12.2,12.2,100],[1729184400000,11.9,11.9,11.6,11.9,800],[1729270800000,0,0,0,11.9,0],[1729530000000,0,0,0,11.9,0],[1729616400000,11.9,11.9,11.9,11.9,100],[1729789200000,11.7,12.1,11.7,12.1,500],[1729875600000,0,0,0,12.1,0],[1730134800000,12.2,12.2,11.9,11.9,200],[1730221200000,11.9,11.9,11.6,11.9,2600],[1730307600000,0,0,0,11.9,0],[1730394000000,0,0,0,11.9,0],[1730480400000,0,0,0,11.9,0],[1730739600000,0,0,0,11.9,0],[1730826000000,0,0,0,11.9,0],[1730912400000,11.6,11.6,11.1,11.4,5100],[1730998800000,0,0,0,11.4,0],[1731085200000,11.3,11.3,11.2,11.2,2000],[1731344400000,11.5,11.5,11.5,11.5,100],[1731430800000,0,0,0,11.5,0],[1731517200000,0,0,0,11.5,0],[1731603600000,11.5,11.6,11.4,11.4,900],[1731690000000,11.4,11.4,11.3,11.3,1000],[1731949200000,11.5,11.5,11.5,11.5,100],[1732035600000,0,0,0,11.5,0],[1732122000000,11.5,11.6,11.5,11.6,1900],[1732208400000,0,0,0,11.6,0],[1732294800000,0,0,0,11.6,0],[1732554000000,0,0,0,11.6,0],[1732640400000,11.6,11.8,11.6,11.8,1500],[1732726800000,11.3,11.3,11.2,11.2,1200],[1732813200000,0,0,0,11.2,0],[1732899600000,0,0,0,11.2,0],[1733158800000,0,0,0,11.2,0],[1733245200000,0,0,0,11.2,0],[1733331600000,0,0,0,11.2,0],[1733504400000,11.2,11.2,11.2,11.2,300],[1733763600000,0,0,0,11.2,0],[1733936400000,11.2,11.2,11.2,11.2,200],[1734022800000,0,0,0,11.2,0],[1734109200000,0,0,0,11.2,0],[1734368400000,11.4,11.4,11.4,11.4,100],[1734454800000,11.2,11.2,11.1,11.1,500],[1734541200000,11,11,11,11,100],[1734627600000,0,0,0,11,0],[1734714000000,11,11,11,11,100],[1734973200000,11,11,11,11,2100],[1735059600000,0,0,0,11,0],[1735146000000,0,0,0,11,0],[1735232400000,0,0,0,11,0],[1735318800000,11,11,11,11,1100],[1735578000000,10.8,10.8,10.8,10.8,100],[1735837200000,10.9,10.9,10.9,10.9,1000],[1735923600000,0,0,0,10.9,0],[1736182800000,0,0,0,10.9,0],[1736269200000,0,0,0,10.9,0],[1736355600000,10.9,10.9,10.9,10.9,1000],[1736442000000,10.4,11.3,10.4,11.3,500],[1736528400000,0,0,0,11.3,0],[1736787600000,0,0,0,11.3,0],[1736874000000,0,0,0,11.3,0],[1736960400000,0,0,0,11.3,0],[1737046800000,13.4,14.6,11.3,11.3,5900],[1737133200000,11.2,11.2,11,11,1700],[1737392400000,11.2,11.6,11.2,11.5,500],[1737478800000,11,11.7,10,11.5,4900],[1737565200000,10.8,10.9,10.8,10.9,600],[1737651600000,0,0,0,10.9,0],[1737738000000,11.2,11.6,11.2,11.3,1000],[1737997200000,11.8,11.8,11.8,11.8,100],[1738083600000,11.3,11.3,11.3,11.3,100],[1738170000000,0,0,0,11.3,0],[1738256400000,0,0,0,11.3,0],[1738342800000,11.9,12.1,11.9,12.1,400],[1738602000000,11.3,12.2,11.3,12.1,1200],[1738688400000,0,0,0,12.1,0],[1738774800000,0,0,0,12.1,0],[1738861200000,12.1,12.1,12.1,12.1,800],[1738947600000,0,0,0,12.1,0],[1739206800000,11.6,12.4,11.6,12.1,1200],[1739293200000,0,0,0,12.1,915000],[1739466000000,12.1,12.1,12.1,12.1,100],[1739552400000,11.1,12,11.1,12,700],[1739811600000,0,0,0,12,0],[1739898000000,11,12.1,11,12.1,200],[1739984400000,0,0,0,12.1,0],[1740070800000,11.2,11.7,11.2,11.7,400],[1740157200000,11.9,12,11.4,12,2800],[1740416400000,0,0,0,12,0],[1740502800000,0,0,0,12,0],[1740589200000,15.6,15.6,12.2,12.2,5200],[1740675600000,12.2,12.2,12.2,12.2,100],[1740762000000,11.9,12.5,11.9,12.5,400],[1741021200000,0,0,0,12.5,0],[1741107600000,11.2,12.5,11.2,11.9,800],[1741194000000,11.2,12.2,11.2,11.4,800],[1741280400000,11.4,11.4,11.4,11.4,100],[1741366800000,11.4,12.4,11.4,12.4,500],[1741626000000,0,0,0,12.4,0],[1741712400000,12.7,12.7,12.7,12.7,800],[1741798800000,12.6,12.9,12.6,12.9,4900],[1741885200000,12.3,12.5,11.4,12.5,2900],[1741971600000,0,0,0,12.5,0],[1742230800000,11.7,12.5,11.7,12.5,200],[1742317200000,11.8,12.7,11.8,12.7,400],[1742403600000,0,0,0,12.7,0],[1742490000000,11.9,12.8,11.9,12.8,200],[1742576400000,12.8,13.1,12.8,13.1,1200],[1742835600000,0,0,0,13.1,0],[1742922000000,13,13.6,13,13.6,800],[1743008400000,13,13,11.7,11.7,5600],[1743094800000,12,12.6,11.5,12,2600],[1743181200000,11.9,11.9,11.9,11.9,100],[1743440400000,11.9,11.9,11.9,11.9,100],[1743526800000,11.9,12,11.3,12,700],[1743613200000,0,0,0,12,0],[1743699600000,0,0,0,12,0],[1743786000000,0,0,0,12,0],[1744131600000,11.9,11.9,10.5,10.5,1000],[1744218000000,11.9,11.9,11.9,11.9,100],[1744304400000,0,0,0,11.9,0],[1744390800000,0,0,0,11.9,0],[1744822800000,12.2,12.2,12.2,12.2,100],[1744909200000,11.7,12.2,11.7,12.2,200],[1744995600000,12.2,12.2,12.2,12.2,100],[1745254800000,0,0,0,12.2,0],[1745341200000,12.2,12.3,12.2,12.3,300],[1745427600000,0,0,0,12.3,0],[1745514000000,0,0,0,12.3,0],[1745600400000,0,0,0,12.3,0],[1745859600000,12.7,12.7,12.7,12.7,100],[1745946000000,12.7,12.7,12.7,12.7,100],[1746032400000,12.8,12.8,12,12.6,400],[1746205200000,12.8,12.8,12.8,12.8,400],[1746550800000,12.4,13,12.3,12.6,18400],[1746637200000,0,0,0,0,0],[1746723600000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1746810000000,0,0,0,0,0],[1747155600000,11.2,12.5,11.2,12.5,600],[1747242000000,12.5,12.5,12.5,12.5,200],[1747414800000,12.2,12.2,12.2,12.2,100],[1747674000000,12.5,13.1,12.5,12.8,1100],[1747760400000,0,0,0,0,0],[1747846800000,12.5,13.1,12.5,13.1,500],[1747933200000,0,0,0,0,0],[1748019600000,12.2,12.6,12,12,1000],[1748278800000,12.5,12.5,12.5,12.5,100],[1748365200000,0,0,0,0,0],[1748451600000,0,0,0,0,0],[1748538000000,0,0,0,0,0],[1748624400000,0,0,0,0,0],[1749056400000,12.1,12.4,12.1,12.4,200],[1749142800000,12.4,12.5,12.4,12.5,1100],[1749229200000,0,0,0,0,0],[1749488400000,0,0,0,0,0],[1749574800000,0,0,0,0,0],[1749661200000,0,0,0,0,0],[1749747600000,0,0,0,0,0],[1749834000000,0,0,0,0,0],[1750093200000,0,0,0,0,0],[1750179600000,0,0,0,0,0],[1750266000000,12.1,12.5,12,12,700],[1750352400000,12.4,12.4,11.9,11.9,300],[1750438800000,0,0,0,0,0],[1750698000000,0,0,0,0,0],[1750784400000,0,0,0,0,0],[1750870800000,11.7,11.9,11.7,11.9,200],[1750957200000,0,0,0,0,0],[1751043600000,11.5,11.9,11.5,11.9,300],[1751302800000,11.3,11.7,11.3,11.7,300],[1751389200000,11.9,11.9,11.9,11.9,100],[1751475600000,11.9,11.9,11.9,11.9,100],[1751562000000,0,0,0,0,0],[1751648400000,0,0,0,0,0],[1751907600000,0,0,0,0,0],[1751994000000,0,0,0,0,0],[1752080400000,0,0,0,0,0],[1752253200000,0,0,0,0,0],[1752512400000,0,0,0,0,0],[1752598800000,0,0,0,0,0],[1752685200000,11.9,11.9,11.9,11.9,100],[1752771600000,0,0,0,0,0],[1752858000000,0,0,0,0,0],[1753117200000,0,0,0,0,0],[1753203600000,0,0,0,0,0],[1753290000000,0,0,0,0,0],[1753376400000,0,0,0,0,0],[1753462800000,12.1,12.1,12.1,12.1,100],[1753808400000,0,0,0,0,0],[1753894800000,11.7,12,11.5,12,900],[1753981200000,0,0,0,0,0],[1754067600000,0,0,0,0,0],[1754326800000,0,0,0,0,0],[1754413200000,0,0,0,0,0],[1754499600000,0,0,0,0,0],[1754586000000,12.4,13.9,12.2,12.2,1200],[1754672400000,0,0,0,0,0],[1755104400000,12.5,12.5,12.5,12.5,100],[1755190800000,12.3,12.3,12.3,12.3,100],[1755277200000,12.5,12.5,11.8,11.8,1600],[1755536400000,0,0,0,0,0],[1755622800000,11.7,11.7,11.7,11.7,200],[1755709200000,0,0,0,0,0],[1755795600000,11.6,11.6,11.1,11.1,300],[1755882000000,11.2,11.2,11.1,11.1,300],[1756227600000,0,0,0,0,0],[1756314000000,11.6,12,11.5,12,600],[1756400400000,11.6,12,11.6,12,600],[1756486800000,0,0,0,0,0],[1756746000000,0,0,0,0,0],[1756832400000,12,12,12,12,100],[1756918800000,0,0,0,0,0],[1757005200000,0,0,0,0,0],[1757091600000,0,0,0,0,0],[1757350800000,11.8,12.1,11.8,12.1,2300],[1757437200000,11.9,11.9,11.9,11.9,1000],[1757523600000,11.5,12,11.3,12,3100],[1757610000000,11.5,11.5,11.5,11.5,1000],[1757696400000,11.3,11.8,11.1,11.4,8400],[1757955600000,11.4,11.8,11.4,11.8,800],[1758042000000,0,0,0,0,0],[1758128400000,0,0,0,0,0],[1758214800000,0,0,0,0,0],[1758301200000,0,0,0,0,0],[1758560400000,11.4,11.9,11.4,11.9,200],[1758646800000,0,0,0,0,0],[1758733200000,12.2,13.9,11.9,12.1,14100],[1758819600000,12.1,12.1,12.1,12.1,400],[1758906000000,12,12.1,12,12.1,800],[1759165200000,11.7,12,11.5,12,600],[1759251600000,0,0,0,0,0],[1759338000000,0,0,0,0,0],[1759424400000,11.5,12.2,11.5,11.5,1300],[1759510800000,12,12,11.6,11.6,900],[1759770000000,0,0,0,0,0],[1759856400000,11.5,12.1,11.5,12.1,1000],[1759942800000,0,0,0,0,0],[1760029200000,11.5,11.5,11.5,11.5,100],[1760115600000,11.9,12.2,11.5,11.5,1500],[1760461200000,11,11,10.6,10.6,6200],[1760547600000,11.3,11.3,10.9,10.9,300],[1760634000000,0,0,0,0,0],[1760720400000,0,0,0,0,0],[1760979600000,10.6,10.6,10.6,10.6,2000],[1761066000000,10.8,10.8,10.6,10.6,300],[1761152400000,10.6,10.6,10.5,10.5,700],[1761325200000,10.6,10.6,10.6,10.6,200],[1761584400000,0,0,0,0,0],[1761670800000,10.6,10.6,10.6,10.6,1300],[1761757200000,0,0,0,0,0],[1761843600000,0,0,0,0,0],[1761930000000,10.4,10.4,10.4,10.4,100],[1762189200000,10.3,10.3,10,10.3,2100],[1762275600000,10.2,10.2,10.2,10.2,100],[1762362000000,10,10.6,10,10.6,1600],[1762448400000,10.2,10.2,10.2,10.2,200],[1762534800000,10.5,10.5,10.5,10.5,100],[1762794000000,0,0,0,0,0],[1762880400000,0,0,0,0,0],[1762966800000,0,0,0,0,0],[1763053200000,0,0,0,0,0],[1763139600000,10.5,10.5,10.4,10.4,400],[1763398800000,10.2,10.2,10.2,10.2,300],[1763485200000,0,0,0,0,0],[1763571600000,0,0,0,0,0],[1763658000000,10.1,10.1,10.1,10.1,800],[1763744400000,10.4,10.4,10.4,10.4,100],[1764003600000,0,0,0,0,0],[1764090000000,10.2,10.2,9.75,9.85,10300],[1764176400000,10.1,10.1,10.1,10.1,100],[1764262800000,9.8,10.1,9.8,10.1,1100],[1764349200000,0,0,0,0,0],[1764608400000,9.9,10.2,9.85,10.2,500],[1764694800000,0,0,0,0,0],[1764781200000,0,0,0,0,0],[1764867600000,9.8,9.8,9.8,9.8,2400],[1765213200000,9.85,9.85,9.75,9.75,1700],[1765299600000,12.7,12.7,9.9,9.9,19400],[1765472400000,9.85,9.85,9.85,9.85,1300],[1765558800000,9.9,9.9,9.9,9.9,300],[1765818000000,0,0,0,0,0]]