[[1609779600000,15.4,15.5,15.4,15.5,3800],[1609866000000,0,0,0,15.5,0],[1609952400000,16,16,16,16,300],[1610038800000,0,0,0,16,0],[1610125200000,0,0,0,16,0],[1610384400000,0,0,0,16,0],[1610470800000,15.6,15.6,15.5,15.5,2100],[1610557200000,0,0,0,15.5,0],[1610643600000,0,0,0,15.5,1],[1610730000000,15.1,15.1,15.1,15.1,100],[1610989200000,15.2,15.2,15.2,15.2,2000],[1611075600000,0,0,0,15.2,0],[1611162000000,15.2,15.2,15.2,15.2,5000],[1611248400000,0,0,0,15.2,0],[1611334800000,0,0,0,15.2,0],[1611594000000,0,0,0,15.2,0],[1611680400000,0,0,0,15.2,0],[1611766800000,15.2,15.9,15.2,15.9,400],[1611853200000,0,0,0,15.9,0],[1611939600000,0,0,0,15.9,0],[1612198800000,15.2,16.9,15.2,16.9,509],[1612285200000,0,0,0,16.9,0],[1612371600000,15.6,18,15.6,16.1,821],[1612458000000,16.7,16.9,16,16,5889],[1612544400000,16,16.2,16,16.2,1600],[1612803600000,0,0,0,16.2,1],[1612890000000,16.6,17,16.1,16.3,1310],[1612976400000,0,0,0,16.3,0],[1613062800000,0,0,0,16.3,2],[1613408400000,0,0,0,16.3,0],[1613494800000,16,16,16,16,401],[1613581200000,0,0,0,16,0],[1613667600000,15.5,15.5,15.5,15.5,100],[1613754000000,0,0,0,15.5,0],[1614013200000,0,0,0,15.5,2],[1614099600000,0,0,0,15.5,0],[1614186000000,0,0,0,15.5,0],[1614272400000,0,0,0,15.5,0],[1614618000000,16.5,16.7,16.5,16.7,1010],[1614704400000,16.2,16.7,15,16.7,5501],[1614790800000,0,0,0,16.7,4],[1614877200000,15.6,15.6,15.6,15.6,100],[1614963600000,0,0,0,15.6,0],[1615222800000,15.6,15.6,15.6,15.6,4510],[1615309200000,0,0,0,15.6,0],[1615395600000,0,0,0,15.6,0],[1615482000000,15.6,15.6,15.6,15.6,2000],[1615568400000,0,0,0,15.6,100],[1615827600000,0,0,0,15.6,0],[1615914000000,15.6,15.6,14.7,14.8,5500],[1616000400000,15.3,15.5,15.3,15.5,1626],[1616086800000,14.7,15.7,14.7,15,5402],[1616173200000,15.5,15.9,15.5,15.9,2901],[1616173200000,15.5,15.9,15.5,15.9,2901],[1616432400000,16.1,16.2,16,16,4000],[1616518800000,15.3,15.3,15.3,15.3,100],[1616605200000,15.5,15.9,15.2,15.9,5500],[1616691600000,0,0,0,15.9,0],[1616778000000,15.9,15.9,15.9,15.9,700],[1617037200000,0,0,0,15.9,0],[1617123600000,15.3,15.3,15.3,15.3,607],[1617210000000,15.8,15.8,15.8,15.8,500],[1617296400000,0,0,0,15.8,0],[1617382800000,0,0,0,15.8,1],[1617642000000,0,0,0,15.8,0],[1617728400000,0,0,0,15.8,0],[1617814800000,0,0,0,15.8,0],[1617901200000,0,0,0,15.8,0],[1617987600000,0,0,0,15.8,0],[1618246800000,16,16,16,16,1000],[1618592400000,0,0,0,16,0],[1618851600000,0,0,0,16,0],[1618938000000,0,0,0,16,0],[1619024400000,0,0,0,16,0],[1619110800000,0,0,0,16,0],[1619197200000,0,0,0,16,0],[1619456400000,0,0,0,16,0],[1619542800000,0,0,0,16,0],[1619629200000,0,0,0,16,0],[1619715600000,16,16,16,16,1000],[1619802000000,16,16,16,16,2000],[1620234000000,0,0,0,16,0],[1620320400000,16.5,16.5,16,16,1574],[1620406800000,0,0,0,16,0],[1620666000000,16.1,16.1,16,16,2500],[1620752400000,16,16,16,16,1000],[1620838800000,0,0,0,16,0],[1620925200000,0,0,0,16,0],[1621011600000,16,18.4,15.6,16,11600],[1621270800000,18,18,18,18,100],[1621357200000,0,0,0,18,0],[1621443600000,0,0,0,18,0],[1621530000000,16.2,17.5,16,17.5,3700],[1621616400000,0,0,0,17.5,0],[1621875600000,0,0,0,17.5,0],[1621962000000,0,0,0,17.5,0],[1622134800000,0,0,0,17.5,86],[1622221200000,0,0,0,17.5,0],[1622480400000,17,17,17,17,500],[1622566800000,0,0,0,17,0],[1622653200000,0,0,0,17,1],[1622826000000,18,18,17.3,17.5,15114],[1623085200000,0,0,0,17.5,10],[1623171600000,0,0,0,17.5,0],[1623258000000,17,17,17,17,510],[1623344400000,0,0,0,17,0],[1623430800000,17.3,17.3,16.7,16.7,1060],[1623690000000,0,0,0,16.7,0],[1623776400000,17,17,16.5,17,5700],[1623862800000,16.6,17,16.5,16.9,3750],[1623949200000,0,0,0,16.9,1],[1624035600000,17,17.4,17,17,1100],[1624294800000,17,17.5,17,17.5,1215],[1624381200000,17,17.5,17,17.5,1612],[1624467600000,17.5,17.5,17.5,17.5,310],[1624554000000,0,0,0,17.5,10],[1624640400000,0,0,0,17.5,0],[1624899600000,0,0,0,17.5,0],[1624986000000,0,0,0,17.5,10],[1625072400000,0,0,0,17.5,0],[1625158800000,17,17,17,17,3001],[1625245200000,17,18,17,17,4280],[1625504400000,0,0,0,17,0],[1625590800000,17,17.7,17,17.7,1100],[1625677200000,0,0,0,17.7,0],[1625763600000,0,0,0,17.7,0],[1625850000000,17.5,17.5,17.5,17.5,500],[1626109200000,0,0,0,17.5,0],[1626195600000,0,0,0,17.5,0],[1626282000000,0,0,0,17.5,0],[1626368400000,0,0,0,17.5,0],[1626454800000,0,0,0,17.5,0],[1626714000000,18.9,18.9,16.8,17,13803],[1626800400000,17.8,17.9,17,17,2100],[1626800400000,17.8,17.9,17,17,2100],[1626886800000,16.5,17.5,16,17.3,4603],[1626973200000,0,0,0,17.3,3],[1627059600000,0,0,0,17.3,0],[1627405200000,0,0,0,17.3,0],[1627578000000,0,0,0,17.3,0],[1627664400000,0,0,0,17.3,0],[1627923600000,0,0,0,17.3,0],[1628010000000,0,0,0,17.3,0],[1628096400000,0,0,0,17.3,0],[1628182800000,0,0,0,17.3,0],[1628269200000,0,0,0,17.3,0],[1628528400000,18,18,18,18,1101],[1628614800000,0,0,0,18,0],[1628701200000,17.5,17.5,17,17.4,2100],[1628874000000,17.5,17.5,17.5,17.5,200],[1629133200000,17.6,17.7,17.5,17.7,3100],[1629219600000,0,0,0,17.7,0],[1629306000000,19.1,19.1,18.4,18.4,200],[1629392400000,0,0,0,18.4,0],[1629478800000,0,0,0,18.4,0],[1629738000000,0,0,0,18.4,0],[1629824400000,0,0,0,18.4,0],[1629910800000,17.5,18,17.5,18,600],[1629997200000,18,18.7,18,18.7,4507],[1630083600000,0,0,0,18.7,0],[1630342800000,0,0,0,18.7,0],[1630429200000,0,0,0,18.7,0],[1630515600000,0,0,0,18.7,0],[1630602000000,0,0,0,18.7,0],[1630688400000,17.1,18.9,17,18,2100],[1630947600000,0,0,0,18,0],[1631034000000,17.8,19.1,17.8,17.8,1300],[1631120400000,17.6,18.9,17.6,18,11000],[1631206800000,18,18,18,18,1000],[1631293200000,18,18,18,18,1000],[1631552400000,18.1,18.1,18,18,9700],[1631638800000,18,18,18,18,3000],[1631725200000,18,18,18,18,2100],[1631811600000,18.1,18.1,18.1,18.1,2201],[1631898000000,18.3,18.8,18.3,18.7,21700],[1632157200000,19.1,19.1,18.4,18.4,4500],[1632243600000,0,0,0,18.4,0],[1632330000000,18.9,18.9,18.7,18.7,18801],[1632416400000,18.7,18.8,18.6,18.6,12800],[1632762000000,18.9,19,18.9,19,6203],[1632848400000,21,21,19.5,19.5,24600],[1632934800000,0,0,0,19.5,0],[1633021200000,19.6,19.6,19.3,19.3,2501],[1633107600000,0,0,0,19.3,0],[1633366800000,0,0,0,19.3,0],[1633453200000,0,0,0,19.3,0],[1633539600000,0,0,0,19.3,0],[1633626000000,0,0,0,19.3,0],[1633712400000,0,0,0,19.3,0],[1633971600000,0,0,0,19.3,0],[1634058000000,0,0,0,19.3,0],[1634144400000,0,0,0,19.3,0],[1634230800000,0,0,0,19.3,0],[1634317200000,0,0,0,19.3,0],[1634576400000,0,0,0,19.3,0],[1634662800000,0,0,0,19.3,0],[1634749200000,0,0,0,19.3,0],[1634835600000,0,0,0,19.3,0],[1635181200000,0,0,0,19.3,0],[1635267600000,0,0,0,19.3,0],[1635354000000,0,0,0,19.3,0],[1635440400000,0,0,0,19.3,0],[1635526800000,0,0,0,19.3,0],[1635786000000,0,0,0,19.3,0],[1635872400000,0,0,0,19.3,0],[1635872400000,0,0,0,19.3,0],[1635958800000,0,0,0,19.3,0],[1635958800000,0,0,0,19.3,0],[1636045200000,0,0,0,19.3,0],[1636131600000,0,0,0,19.3,0],[1636390800000,0,0,0,19.3,0],[1636477200000,0,0,0,19.3,0],[1636563600000,0,0,0,19.3,0],[1636650000000,0,0,0,19.3,0],[1636736400000,0,0,0,19.3,0],[1636995600000,0,0,0,19.3,0],[1637082000000,37,37.75,36.75,37,124565],[1637168400000,37,37.25,36.75,37,384868],[1637254800000,37.25,37.25,36.75,37.25,126332],[1637341200000,37,37.25,36.75,37.25,2900],[1637600400000,37,37.25,37,37.25,1001],[1637686800000,37.25,37.25,37,37.25,2101],[1637773200000,37.25,37.25,37.25,37.25,9600],[1637859600000,37.5,37.5,37.25,37.25,14849],[1637946000000,37.5,37.5,37.5,37.5,36900],[1638205200000,37.5,37.5,37.5,37.5,713],[1638291600000,37.5,37.5,37.25,37.5,10437],[1638378000000,37.25,37.25,37.25,37.25,700],[1638464400000,37.5,37.5,37.25,37.25,10800],[1638550800000,37.25,37.5,37.25,37.5,1100],[1638896400000,37.25,37.5,37.25,37.5,14450],[1638982800000,37.5,37.5,37.5,37.5,28600],[1639069200000,37.5,37.5,37.5,37.5,3701],[1639155600000,37.5,37.5,37.5,37.5,3701],[1639414800000,37.5,37.5,37.25,37.5,67345],[1639501200000,37.25,37.5,37.25,37.5,19200],[1639587600000,37.5,37.5,37,37.25,60408],[1639674000000,0,0,0,37.25,0],[1639760400000,0,0,0,37.25,0],[1640019600000,0,0,0,37.25,0],[1640106000000,0,0,0,37.25,0],[1640192400000,0,0,0,37.25,0],[1640278800000,0,0,0,37.25,0],[1640365200000,0,0,0,37.25,0],[1640624400000,0,0,0,37.25,0],[1640710800000,0,0,0,37.25,0],[1640797200000,0,0,0,37.25,0],[1640883600000,0,0,0,37.25,0],[1640970000000,0,0,0,37.25,0],[1641229200000,0,0,0,37.25,0],[1641315600000,0,0,0,37.25,0],[1641402000000,0,0,0,37.25,0],[1641488400000,0,0,0,37.25,0],[1641574800000,0,0,0,37.25,0],[1641834000000,0,0,0,37.25,0],[1641920400000,0,0,0,37.25,0],[1642006800000,0,0,0,37.25,0],[1642093200000,0,0,0,37.25,0],[1642179600000,0,0,0,37.25,0],[1642438800000,0,0,0,37.25,0],[1642525200000,0,0,0,37.25,0],[1642611600000,0,0,0,37.25,0],[1642698000000,0,0,0,37.25,0],[1642784400000,0,0,0,37.25,0],[1643043600000,0,0,0,37.25,0],[1643130000000,0,0,0,37.25,0],[1643216400000,0,0,0,37.25,0],[1643302800000,0,0,0,37.25,0],[1643389200000,0,0,0,37.25,0],[1643734800000,0,0,0,37.25,0],[1643821200000,0,0,0,37.25,0],[1643907600000,0,0,0,37.25,0],[1643994000000,0,0,0,37.25,0],[1644253200000,0,0,0,37.25,0],[1644339600000,0,0,0,37.25,0],[1644426000000,0,0,0,37.25,0],[1644512400000,0,0,0,37.25,0],[1644598800000,0,0,0,37.25,0],[1644858000000,0,0,0,37.25,0],[1644944400000,0,0,0,37.25,0],[1645030800000,0,0,0,37.25,0],[1645117200000,0,0,0,37.25,0],[1645462800000,0,0,0,37.25,0],[1645549200000,0,0,0,37.25,0],[1645635600000,0,0,0,37.25,0],[1645722000000,0,0,0,37.25,0],[1645808400000,0,0,0,37.25,0],[1646067600000,0,0,0,37.25,0],[1646154000000,0,0,0,37.25,0],[1646326800000,0,0,0,37.25,0],[1646413200000,0,0,0,37.25,0],[1646672400000,0,0,0,37.25,0],[1646758800000,0,0,0,37.25,0],[1646845200000,0,0,0,37.25,0],[1646931600000,0,0,0,37.25,0],[1647018000000,0,0,0,37.25,0],[1647277200000,0,0,0,37.25,0],[1647363600000,0,0,0,37.25,0],[1647450000000,0,0,0,37.25,0],[1647536400000,0,0,0,37.25,0],[1647622800000,0,0,0,37.25,0],[1647882000000,0,0,0,37.25,0],[1647968400000,0,0,0,37.25,0],[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]]