[[1577984400000,25.75,26.25,25.5,26,2109887],[1578070800000,26.25,26.75,26,26.5,4777735],[1578330000000,26.5,26.75,25.25,25.25,1988261],[1578416400000,25.5,26.5,25.25,26.5,855001],[1578502800000,25.75,26.25,25.25,25.25,1275360],[1578589200000,26,26,25.5,26,469600],[1578675600000,25.75,26,24.7,24.7,1154430],[1578934800000,24.6,25.25,24.3,24.4,1201000],[1579021200000,24.6,25.75,24.6,25.5,1245920],[1579107600000,25.5,25.5,25,25,431045],[1579194000000,25,25.5,24.9,25.25,369802],[1579280400000,25.5,25.5,25,25.25,246161],[1579539600000,25.25,27.75,25,27,3242361],[1579626000000,27.25,27.25,25.5,26,2657465],[1579712400000,26,26.25,24.8,25.75,2432007],[1579798800000,25.25,26,25.25,25.75,502208],[1579885200000,25.5,25.5,25,25.25,491970],[1580144400000,24.9,24.9,24.2,24.2,1104800],[1580230800000,24,24.4,23.6,23.9,1652837],[1580317200000,23.8,24.1,23.5,24,874404],[1580403600000,23.8,24.6,23.8,24.6,1576566],[1580490000000,24.6,24.6,23.8,24.1,1161330],[1580749200000,23.9,24.1,23.7,24.1,881989],[1580835600000,24.3,24.7,24.1,24.6,570134],[1580922000000,24.9,25,24.7,24.8,344213],[1581008400000,24.9,25.25,24.8,24.8,314953],[1581094800000,24.9,25.25,24.9,24.9,306804],[1581440400000,25,25,24.4,24.5,401230],[1581526800000,24.5,24.8,24.5,24.5,275505],[1581613200000,24.5,24.8,24.5,24.8,153317],[1581699600000,24.9,25,24.4,24.6,210046],[1581958800000,24.6,24.7,24.4,24.6,91632],[1582045200000,24.6,24.7,24.4,24.5,209515],[1582131600000,24.6,25,24.4,24.7,619007],[1582218000000,24.6,24.6,24.2,24.2,501482],[1582304400000,24.3,24.4,24,24.4,254616],[1582563600000,24.5,24.8,24.1,24.3,1102200],[1582650000000,24.3,24.5,23.5,23.5,1478850],[1582736400000,23.3,23.6,22.9,23.1,1366504],[1582822800000,23,24.7,22.9,24.2,1355250],[1582909200000,23.5,24,23,23.3,2184081],[1583168400000,23.1,23.6,21.9,22.3,2709113],[1583254800000,22.8,23.2,22.4,22.5,1678728],[1583341200000,22.6,23.2,22.1,22.9,525738],[1583427600000,23.2,23.9,23,23.2,889934],[1583514000000,23.2,23.6,22.9,23.1,658499],[1583773200000,22.7,23,21.7,21.8,1695536],[1583859600000,21.8,22.4,21.8,22.1,470540],[1583946000000,22.2,22.6,21.7,21.8,385175],[1584032400000,21.6,21.6,17.7,17.7,1571854],[1584118800000,15.3,17.7,14.5,16.8,4525007],[1584378000000,15.4,17.2,15.4,16.1,545903],[1584464400000,15.8,16.2,15.4,16.1,1664809],[1584550800000,16.2,16.6,16,16,308248],[1584637200000,15.7,16.5,15.4,16.3,377182],[1584723600000,16.6,17.8,16.3,17.6,1355094],[1584982800000,16.6,16.6,15.5,15.6,1471789],[1585069200000,16,16.7,15.6,16.5,759646],[1585155600000,16.5,17,16.4,16.8,512191],[1585242000000,16.4,16.8,16.2,16.5,868632],[1585328400000,16.8,17,16.6,16.7,478470],[1585587600000,16.4,16.5,16.2,16.3,601925],[1585674000000,17,17.9,17,17.7,2051825],[1585760400000,17.8,19.2,17.8,18.5,3410381],[1585846800000,19,19.2,18.6,18.8,1950490],[1585933200000,19.1,19.2,18.7,18.8,1114561],[1586278800000,19.2,20.6,19.2,20.1,1526582],[1586365200000,20.2,20.4,20,20.3,480033],[1586451600000,20.4,21,20.1,20.2,1206158],[1586538000000,20.7,20.8,20.2,20.4,541035],[1586797200000,20.5,20.6,20.4,20.4,369464],[1586883600000,20.5,20.8,20.5,20.8,729162],[1586970000000,20.7,21.3,20.5,20.5,711411],[1587056400000,20.5,20.8,20.3,20.4,392957],[1587142800000,20.6,20.9,20.5,20.7,318418],[1587402000000,20.8,21.1,20.7,20.7,613782],[1587488400000,20.6,20.8,20.4,20.6,398349],[1587574800000,20.6,21.5,20.5,21.2,716918],[1587661200000,21.5,21.8,21.4,21.8,488138],[1587747600000,22,22.2,21.5,21.5,782709],[1588006800000,21.6,21.8,21.3,21.6,340422],[1588093200000,22.1,22.2,21.6,21.9,397665],[1588179600000,22.1,22.3,21.9,22.2,429405],[1588266000000,22.5,23,22.4,22.7,1496695],[1588698000000,21.3,21.3,20.5,20.6,2475302],[1588870800000,20.8,20.8,20,20.2,859655],[1588957200000,20.4,20.6,20.3,20.5,455565],[1589216400000,20.6,21,20.5,20.7,424800],[1589302800000,20.7,20.8,20.4,20.5,1522476],[1589389200000,20.6,21,20.6,21,836310],[1589475600000,21.3,22,21,21.7,2819298],[1589562000000,21.8,21.9,20.8,20.8,2127947],[1589821200000,20.8,21,20.4,20.4,1238095],[1589907600000,20.6,21.2,20.5,20.9,1394988],[1589994000000,21,21,20.4,20.5,2037978],[1590080400000,20.7,20.7,20.3,20.3,1232369],[1590166800000,20.3,20.6,20.2,20.5,1353402],[1590426000000,20.6,20.8,20.4,20.6,487586],[1590512400000,20.8,20.9,20.6,20.7,1208629],[1590598800000,20.7,21.2,20.7,20.9,1145855],[1590685200000,20.9,21,20.8,20.9,770617],[1590771600000,20.9,20.9,20.7,20.7,515884],[1591030800000,20.7,21.1,20.7,20.9,1222787],[1591117200000,21.1,22,21.1,22,3038032],[1591203600000,21.1,22,21.1,22,3038032],[1591290000000,22.1,22.5,22,22.1,2121644],[1591376400000,22.2,22.2,21.8,22,1499417],[1591635600000,22.3,23.7,22.2,23.5,4489721],[1591722000000,23.7,23.7,22.4,22.9,3213333],[1591808400000,23.1,24.2,23.1,23.2,2995229],[1591894800000,23.3,23.6,22.7,22.8,994065],[1591981200000,22.2,23.2,22.1,23,2013665],[1592240400000,23,23.1,22.2,22.2,1558523],[1592326800000,22.6,22.7,22,22.1,1385016],[1592413200000,22.3,22.6,22.1,22.6,877623],[1592413200000,22.3,22.6,22.1,22.6,877623],[1592499600000,22.6,22.8,22.4,22.6,740263],[1592586000000,22.5,22.6,22,22.2,1837631],[1592845200000,22.1,22.4,21.9,22,701140],[1592931600000,22.3,22.3,22,22.3,635972],[1593018000000,22.2,22.3,21.4,21.7,785302],[1593104400000,21.4,21.4,21,21.3,770048],[1593190800000,21.4,22.1,21.3,22.1,782261],[1593450000000,21.8,22,21.6,21.9,360990],[1593536400000,22.1,22.5,22,22.1,692265],[1593622800000,22.1,22.5,21.8,22.3,797447],[1593622800000,22.1,22.5,21.8,22.3,797447],[1593709200000,22.3,22.5,22.2,22.3,474105],[1593709200000,22.3,22.5,22.2,22.3,474105],[1593795600000,22.3,22.3,22,22.1,968801],[1593795600000,22.3,22.3,22,22.1,968801],[1594141200000,22.2,23.2,22.2,22.2,2103080],[1594227600000,22.3,22.6,22.2,22.6,656187],[1594314000000,22.6,22.6,22.4,22.6,483558],[1594400400000,22.6,22.7,22.2,22.2,535187],[1594659600000,22.4,22.9,22,22.2,1093334],[1594746000000,22,22.1,21.2,21.3,2208526],[1594832400000,21.7,21.8,21.3,21.6,645160],[1594918800000,21.7,22.2,21.7,22,1010709],[1595005200000,22.1,23,22.1,22.9,3993317],[1595264400000,23.2,23.8,22.9,23.5,5390277],[1595350800000,23.4,24.4,23.3,23.9,6241581],[1595437200000,24,24.2,23.3,23.5,2490756],[1595523600000,23.6,23.9,23.3,23.9,1260141],[1595610000000,23.7,23.8,23.4,23.7,775306],[1596042000000,23.8,23.9,23.4,23.7,1222196],[1596128400000,23.6,24.3,23.4,23.9,4412357],[1596214800000,23.8,24.1,23.5,23.8,1697122],[1596474000000,23.8,24.5,23.6,24.5,7539832],[1596560400000,24.4,24.6,24,24.3,3080452],[1596646800000,24.4,25.5,24.4,25.5,4503649],[1596733200000,25,25.75,24.6,24.6,1857699],[1596819600000,24.6,24.9,24.5,24.7,621806],[1597078800000,24.7,25,24.5,24.5,707930],[1597165200000,24.7,24.9,24.2,24.5,862719],[1597338000000,23.9,23.9,22.9,23.8,2804335],[1597424400000,23.5,23.8,23.3,23.8,935385],[1597683600000,23.6,23.7,23.2,23.2,554165],[1597770000000,22.9,23.5,22.9,23.1,484370],[1597856400000,23.2,23.4,22.5,22.5,1457781],[1597942800000,22.5,23.1,22.5,22.9,2578201],[1598029200000,23,23.3,22.8,23.2,845654],[1598288400000,23.1,23.4,22.9,23.1,616639],[1598374800000,23.1,23.8,22.9,23.3,1343717],[1598461200000,23.2,23.7,23.1,23.6,1361790],[1598547600000,23.7,23.8,23.5,23.7,814607],[1598634000000,23.5,23.6,23.1,23.6,1931390],[1598893200000,23.6,23.8,23.5,23.8,610267],[1598979600000,23.7,24.1,23.4,23.8,2559450],[1599066000000,23.6,23.8,23.3,23.8,598337],[1599152400000,23.7,23.7,23.4,23.4,280862],[1599584400000,23.3,23.4,22.8,22.8,1185566],[1599670800000,22.7,23.1,22.5,22.9,662641],[1599757200000,22.9,23.2,22.7,23.1,1392070],[1599843600000,23.2,23.2,22.8,22.8,354373],[1600102800000,22.8,23.2,22.7,22.8,563808],[1600189200000,23.2,23.3,22.7,23.3,948144],[1600275600000,23.5,23.5,23.1,23.1,563121],[1600362000000,23.3,23.3,22.7,22.9,609808],[1600448400000,22.9,23.2,22.8,22.8,241520],[1600707600000,22.8,23.1,22.8,22.8,525321],[1600794000000,22.6,23.1,22.6,23,727201],[1600880400000,23,23.1,22.7,22.7,455814],[1600966800000,22.9,23.4,22.8,23.4,1945228],[1601053200000,23.6,23.6,23,23,500510],[1601312400000,23,23.3,22.9,22.9,567001],[1601398800000,23.1,23.1,22.8,22.8,454310],[1601485200000,23,23.1,22.7,22.8,959276],[1601571600000,22.8,23,22.5,22.6,1334600],[1601658000000,22.8,22.8,22.6,22.6,230280],[1601917200000,22.6,23,22.6,22.9,307900],[1602003600000,22.9,23.1,22.8,22.9,364504],[1602090000000,22.9,23.3,22.8,23,606401],[1602176400000,23,23.2,22.9,22.9,278301],[1602262800000,23,23,22.7,22.8,164300],[1602522000000,22.7,23.1,22.7,23,235823],[1602694800000,22.9,23.1,22.8,22.9,243650],[1602781200000,22.8,23.7,22.8,23.5,1693777],[1602867600000,23.4,23.4,22.8,23,604706],[1603126800000,22.9,23.1,22.5,22.8,711781],[1603213200000,22.8,22.9,22.5,22.6,466098],[1603299600000,22.7,22.9,22.6,22.6,144207],[1603386000000,22.6,23.6,22.6,23.6,2128744],[1603731600000,23.6,24.8,23.4,24.8,3463510],[1603818000000,24.7,25,24.5,24.5,3517046],[1603904400000,24.7,24.8,24.5,24.8,1304560],[1604077200000,24.7,24.7,24,24.1,2117953],[1604336400000,24.1,24.3,23.6,23.6,1173372],[1604422800000,23.7,24.4,23.6,24.3,1617311],[1604509200000,24.2,24.4,24,24.1,639997],[1604595600000,24.3,25.25,24.2,24.9,4375284],[1604682000000,24.8,25,23.9,24,2478378],[1604941200000,24.3,24.4,23.9,24.2,1263022],[1605027600000,24.4,24.4,23.8,23.9,1553736],[1605114000000,23.9,24.3,23.6,24.3,1343108],[1605200400000,24.4,24.4,23.9,23.9,773673],[1605286800000,23.2,23.5,22.9,23.1,3109659],[1605546000000,23,23.3,23,23,483167],[1605632400000,23.1,23.2,22.9,22.9,568535],[1605718800000,23,23.7,22.9,23.4,1207725],[1605805200000,23.4,23.8,23.1,23.8,942061],[1605891600000,23.6,23.8,23.4,23.4,1246507],[1606150800000,23.4,23.9,23.2,23.6,1620893],[1606237200000,23.6,23.8,23.4,23.6,740645],[1606323600000,23.7,24.2,23.4,24.1,2248032],[1606410000000,24.3,24.7,24.1,24.6,1563225],[1606496400000,24.4,24.7,24.2,24.3,820042],[1606755600000,24.3,24.5,23.6,23.6,2667708],[1606842000000,23.9,24.5,23.6,24.3,1958620],[1606928400000,24.2,24.4,23.7,23.8,1081307],[1607014800000,23.9,25,23.8,24.8,3410822],[1607101200000,24.8,27,24.8,26.25,8348466],[1607446800000,25.75,29.25,25.75,28.25,7593606],[1607533200000,28.25,28.5,26.75,27.5,2698846],[1607619600000,28.25,28.5,26.75,27.5,2698846],[1607706000000,28.25,28.5,26.75,27.5,2698846],[1607965200000,27.75,28.25,26.75,26.75,3507733],[1608051600000,26.5,27.75,26,27.75,1778353],[1608138000000,28.25,29.75,27.75,29.25,6699259],[1608224400000,29,29.5,28.75,29,1890880],[1608310800000,28.75,29.5,28.5,29.5,1493228],[1608570000000,28.5,28.75,27.75,28.75,4649574],[1608656400000,28.75,30,28,29.75,3289653],[1608742800000,30,30.25,28.75,30,4764568],[1608829200000,29.75,30.5,29.25,29.75,1810076],[1608915600000,29.5,31.5,29,30.5,5250015],[1609174800000,30.75,31.25,28.75,30,2673700],[1609261200000,29.5,29.75,28.75,28.75,1611981],[1609347600000,29.25,32,28.25,32,7504792],[1609779600000,31.25,33.75,30.5,32.5,5888759],[1609866000000,33,33.25,32,32.75,3975163],[1609952400000,33,36,33,34,9627622],[1610038800000,34.75,35,32.75,33.25,3827663],[1610125200000,33.5,34,32.25,32.25,2413497],[1610384400000,32.25,33,32.25,33,2040772],[1610470800000,33,33,31.75,32.25,1811427],[1610557200000,32,33.5,31.5,33.5,4713233],[1610643600000,34,34,32.5,32.5,3142550],[1610730000000,32.75,32.75,31.5,32.25,2524479],[1610989200000,32,33.5,31.5,33.5,2541716],[1611075600000,33.5,36.25,33,35.5,9745624],[1611162000000,35.75,36.25,34.25,36.25,6445673],[1611248400000,36.25,36.25,34.5,35,2795653],[1611334800000,35,35,33.25,33.75,4343379],[1611594000000,34,34.5,33,34.5,2345796],[1611680400000,34.5,35,34.25,34.25,1690890],[1611766800000,34.25,34.5,33.5,33.5,1895227],[1611853200000,33.5,33.5,32.5,32.5,1885882],[1611939600000,32.5,33,29.75,31,7364216],[1612198800000,31.5,32.75,30.5,32.25,2974768],[1612285200000,32.25,34.25,32.25,34.25,2612498],[1612371600000,33.75,34.25,32.75,32.75,1951344],[1612458000000,32.75,33.75,32.75,33.25,933424],[1612544400000,33.5,33.75,32.5,32.5,555850],[1612803600000,32.5,33.75,32.5,33.25,1109210],[1612890000000,33.5,35,33.5,35,2688754],[1612976400000,35,35,33.25,33.5,2878605],[1613062800000,33.25,34,32.75,33.5,1222763],[1613408400000,33.25,33.75,32.75,33,1242609],[1613494800000,33.25,34.25,33.25,34.25,1777035],[1613581200000,34.25,34.75,33.75,34.5,1653115],[1613667600000,34.5,35,34,35,1875361],[1613754000000,34.5,34.75,33.75,34.5,1177600],[1614013200000,34.5,34.5,33.25,33.25,1092179],[1614099600000,32,33.75,31,33.5,2244720],[1614186000000,33.5,33.75,33,33.25,877817],[1614272400000,33.5,34.5,33.25,34.25,1158308],[1614618000000,33.75,34.25,33.5,33.75,1045119],[1614704400000,34,35.5,34,34.75,3918409],[1614790800000,35,36.25,35,36.25,2812710],[1614877200000,36.25,37,35,35.25,2974130],[1614963600000,35.75,35.75,34.75,34.75,920402],[1615222800000,35.5,36,35.25,35.25,1088794],[1615309200000,35.25,36.5,35.25,36.5,2124174],[1615395600000,36.75,39,36.25,38,5876681],[1615482000000,38.5,38.75,35.75,36.25,3983243],[1615568400000,36.5,36.75,35.25,36,1803487],[1615827600000,36.5,36.5,35.5,35.75,902531],[1615914000000,36.25,36.5,35.25,35.5,1057312],[1616000400000,35.75,36.25,35.25,36,906021],[1616086800000,36.25,37.25,36.25,36.75,1192800],[1616173200000,38.5,38.5,37.75,37.75,12731886],[1616173200000,38.5,38.5,37.75,37.75,12731886],[1616432400000,38,38,37.75,37.75,2780773],[1616518800000,37.75,38,37.75,37.75,4500905],[1616605200000,37.75,38,37.75,37.75,2669640],[1616691600000,37.75,38,37.75,37.75,2697236],[1616778000000,37.75,38,37.75,38,725427],[1617037200000,37.75,38,37.75,38,4680009],[1617123600000,37.75,38,37.75,37.75,1310401],[1617210000000,37.75,38,37.75,38,4773268],[1617296400000,37.75,38,37.75,37.75,421212],[1617382800000,37.75,38,37.75,37.75,887783],[1617642000000,37.75,38,37.75,37.75,2432629],[1617728400000,37.75,38,37.75,37.75,2432629],[1617814800000,37.75,38,37.5,37.5,5317039],[1617901200000,37.75,37.75,37.25,37.25,13986460],[1617987600000,37.25,37.75,37.25,37.5,2110204],[1618246800000,37.5,37.5,37.25,37.5,520720],[1618592400000,37.75,38.25,37.75,38.25,8410111],[1618851600000,38,38.25,38,38,1258665],[1618938000000,38,38.25,38,38.25,863461],[1619024400000,38.25,38.5,37.75,38,8483690],[1619110800000,38.25,38.25,38,38,1407144],[1619197200000,38,38.5,38,38.25,4018940],[1619456400000,38.5,38.75,38.25,38.25,5084103],[1619542800000,38.25,38.75,38.25,38.5,3159785],[1619629200000,38.75,39,38.5,38.75,8558800],[1619715600000,38.75,39,38.5,38.5,2708622],[1619802000000,38.5,38.75,38.5,38.75,1317798],[1620234000000,38.75,38.75,38.5,38.5,1010090],[1620320400000,38.75,38.75,38.5,38.75,991323],[1620406800000,38.75,38.75,38.5,38.75,651047],[1620666000000,38,38.25,37.75,37.75,1335632],[1620752400000,38,38,37.75,37.75,483701],[1620838800000,37.75,38,37.75,37.75,439056],[1620925200000,38,38,37.75,37.75,2141417],[1621011600000,38,38,37.75,38,196209],[1621270800000,37.75,38,37.75,38,433459],[1621357200000,38,38,37.75,37.75,171247],[1621443600000,38,38.25,37.75,38.25,5635683],[1621530000000,38,38.25,38,38,452338],[1621616400000,38,38.25,38,38,167310],[1621875600000,38,38.25,37.75,38,6123750],[1621962000000,38.25,38.25,37.75,37.75,1973037],[1622134800000,37.75,38.25,37.75,38,576801],[1622221200000,38,38.25,37.75,37.75,1046268],[1622480400000,37.75,38.25,37.75,38.25,1033432],[1622566800000,38,38.25,37.75,38,385931],[1622653200000,37.75,38.25,37.75,37.75,834876],[1622826000000,38,38,37.75,37.75,694862],[1623085200000,38,38,37.75,37.75,182455],[1623171600000,37.75,38,37.75,38,535531],[1623258000000,37.75,38,37.75,37.75,1050932],[1623344400000,37.75,38,37.5,37.5,1637624],[1623430800000,37.75,37.75,37.5,37.5,505583],[1623690000000,37.75,37.75,37.5,37.5,271266],[1623776400000,37.5,37.75,37.5,37.5,726621],[1623862800000,37.5,37.75,37.5,37.75,196339],[1623949200000,37.5,37.75,37.5,37.75,2496520],[1624035600000,38,38,37.5,37.5,298408],[1624294800000,37.5,37.75,37.5,37.75,317689],[1624381200000,37.75,37.75,37.5,37.75,245943],[1624467600000,37.75,37.75,37.5,37.5,244103],[1624554000000,37.75,37.75,37.5,37.5,342001],[1624640400000,37.75,37.75,37.5,37.5,540950],[1624899600000,37.75,37.75,37.5,37.5,251800],[1624986000000,37.5,37.75,37.5,37.5,202283],[1625072400000,37.5,37.75,37.5,37.5,548710],[1625158800000,37.75,37.75,37.5,37.5,389765],[1625245200000,37.75,37.75,37.5,37.75,123645],[1625504400000,37.5,37.5,37.5,37.5,105250],[1625590800000,37.75,37.75,37.5,37.5,666411],[1625677200000,37.75,37.75,37,37.5,1234770],[1625763600000,37.25,37.25,37,37,1224900],[1625850000000,37.25,37.75,37,37.25,1014490],[1626109200000,37.25,37.5,37.25,37.25,329308],[1626195600000,37.25,37.25,37.25,37.25,193400],[1626282000000,37.5,37.5,37.25,37.25,293025],[1626368400000,37.5,37.5,37.25,37.5,383704],[1626454800000,37.5,37.75,37.25,37.75,1132485],[1626714000000,37.75,37.75,37.5,37.5,435135],[1626800400000,37.5,37.75,37.5,37.5,803500],[1626800400000,37.5,37.75,37.5,37.5,803500],[1626886800000,37.75,37.75,37.5,37.75,57403],[1626973200000,37.5,37.75,37.5,37.5,187551],[1627059600000,37.75,37.75,37.5,37.75,375363],[1627405200000,37.75,37.75,37.5,37.5,167170],[1627578000000,37.5,37.75,37.5,37.75,633101],[1627664400000,37.75,37.75,37.5,37.5,117172],[1627923600000,37.5,37.75,37.5,37.75,87538],[1628010000000,37.5,37.75,37.5,37.75,160728],[1628096400000,37.5,37.75,37.5,37.75,148724],[1628182800000,37.5,37.75,37.5,37.5,105450],[1628269200000,37.75,37.75,37.25,37.75,845090],[1628528400000,37.5,37.75,37.25,37.25,387690],[1628614800000,37.5,37.75,37.25,37.75,292402],[1628701200000,37.5,37.75,37.25,37.5,204605],[1628874000000,37.5,37.75,37.25,37.5,211635],[1629133200000,37.5,37.75,37.25,37.5,335208],[1629219600000,37.5,37.5,37.25,37.5,328418],[1629306000000,37.25,37.75,37.25,37.25,415910],[1629392400000,37.5,37.75,37.25,37.5,682900],[1629478800000,37.5,37.75,37.25,37.5,382235],[1629738000000,37.5,37.75,37.5,37.5,188543],[1629824400000,37.5,37.75,37.5,37.5,376116],[1629910800000,37.75,37.75,37.5,37.5,333606],[1629997200000,37.5,38,37.5,37.5,962600],[1630083600000,37.5,38,37.5,37.75,677251],[1630342800000,37.5,37.75,37.5,37.5,278000],[1630429200000,37.75,38,37.5,37.75,834918],[1630515600000,37.75,38,37.5,37.75,591081],[1630602000000,37.75,38,37.5,37.75,182762],[1630688400000,37.75,38,37.75,37.75,250541],[1630947600000,37.75,38,37.75,37.75,216264],[1631034000000,37.75,38,37.5,37.75,585465],[1631120400000,37.75,38,37.5,37.75,201653],[1631206800000,37.75,37.75,37.5,37.75,107951],[1631293200000,37.75,37.75,37.5,37.5,137362],[1631552400000,37.5,37.75,37.5,37.75,150602],[1631638800000,37.75,37.75,37.5,37.5,150421],[1631725200000,37.75,37.75,37.5,37.5,303100],[1631811600000,37.5,37.75,37.5,37.75,456891],[1631898000000,37.75,37.75,37.5,37.5,250608],[1632157200000,37.5,37.75,37.5,37.5,261700],[1632243600000,37.5,37.75,37.5,37.75,860701],[1632330000000,37.75,37.75,37.5,37.5,140694],[1632416400000,37.5,37.75,37.5,37.5,117566],[1632762000000,37.5,37.75,37.5,37.75,128902],[1632848400000,37.5,37.75,37.25,37.5,460214],[1632934800000,37.5,37.75,37.25,37.5,91595],[1633021200000,37.5,37.75,37.5,37.5,271601],[1633107600000,37.5,37.75,37.5,37.5,347339],[1633366800000,37.5,37.75,37.5,37.5,59100],[1633453200000,37.5,37.75,37.5,37.5,128844],[1633539600000,37.5,37.75,37.5,37.5,115836],[1633626000000,37.5,37.75,37.5,37.5,194369],[1633712400000,37.5,37.75,37.5,37.5,183478],[1633971600000,37.5,37.75,37.25,37.5,748126],[1634058000000,37.5,37.75,37.25,37.5,398644],[1634144400000,37.5,37.75,37.25,37.5,398644],[1634230800000,37.5,37.75,37.5,37.5,409559],[1634317200000,37.5,37.75,37.5,37.75,178372],[1634576400000,37.5,37.75,37.5,37.5,235648],[1634662800000,37.5,37.75,37.5,37.5,383202],[1634749200000,37.5,37.75,37.5,37.5,44633],[1634835600000,37.5,37.75,37.5,37.75,2446681],[1635181200000,37.5,37.75,37.5,37.75,106515],[1635267600000,37.5,37.75,37.5,37.5,85350],[1635354000000,37.5,37.75,37.5,37.75,278621],[1635440400000,37.5,37.75,37.5,37.5,310853],[1635526800000,37.75,38.5,37.75,38,2618864],[1635786000000,38.25,38.5,38,38.25,350193],[1635872400000,38.25,38.25,38,38.25,44221],[1635872400000,38.25,38.25,38,38.25,44221],[1635958800000,38.25,38.25,38,38,1220339],[1635958800000,38.25,38.25,38,38,1220339],[1636045200000,38.25,38.25,38,38,94639],[1636131600000,38,38.5,38,38.25,513975],[1636390800000,38.25,38.5,38.25,38.5,294377],[1636477200000,38.25,38.5,38.25,38.25,312346],[1636563600000,38.25,38.5,38.25,38.25,38800],[1636650000000,38.25,38.5,38.25,38.25,189394],[1636736400000,38.25,38.5,38.25,38.5,4758],[1636995600000,38.25,38.5,38,38.25,842212],[1637082000000,38.25,38.5,38,38.25,720278],[1637168400000,38.25,38.5,38,38,359008],[1637254800000,38.25,38.5,38,38.25,1398338],[1637341200000,38.25,38.5,38.25,38.25,88503],[1637600400000,38.25,38.5,38.25,38.25,471350],[1637686800000,38.25,38.5,38.25,38.5,3000796],[1637773200000,38.5,38.5,38,38.25,193404],[1637859600000,38.25,38.5,38.25,38.5,103017],[1637946000000,38.5,38.5,38.25,38.25,500181],[1638205200000,38.25,38.5,38,38,499829],[1638291600000,38.25,38.25,38,38,1287582],[1638378000000,38,38.25,38,38,190611],[1638464400000,38.25,38.25,38,38,1430822],[1638550800000,38,38.5,37.75,38.5,3673267],[1638896400000,38.5,38.75,38.5,38.5,6019843],[1638982800000,38.5,38.75,38.5,38.5,434893],[1639069200000,38.5,38.75,38.5,38.75,134929],[1639155600000,38.5,38.75,38.5,38.75,134929],[1639414800000,38.5,38.75,38.5,38.5,656699],[1639501200000,38.75,38.75,38.5,38.75,344780],[1639587600000,38.5,38.75,38.5,38.75,201315],[1639674000000,38.5,38.75,38.5,38.75,76315],[1639760400000,38.5,38.75,38.5,38.5,107675],[1640019600000,38.5,38.75,38.5,38.5,78001],[1640106000000,38.5,38.75,38.5,38.5,293408],[1640192400000,38.5,38.75,38.5,38.5,561240],[1640278800000,38.5,38.75,38.5,38.5,1366373],[1640365200000,38.5,38.75,38.5,38.5,2298175],[1640624400000,38.5,38.75,38.5,38.5,2374178],[1640710800000,38.5,38.75,38.5,38.5,3755287],[1640797200000,38.5,38.75,38.5,38.5,242072],[1640883600000,38.5,38.75,38.5,38.5,322718],[1640970000000,38.5,38.75,38.5,38.5,322718],[1641229200000,38.5,38.75,38.5,38.5,322718],[1641315600000,38.75,38.75,38.5,38.5,1030616],[1641402000000,38.5,38.75,38.5,38.75,189232],[1641488400000,38.5,38.75,38.5,38.5,1221529],[1641574800000,38.5,38.75,38.5,38.5,97688],[1641834000000,38.5,38.75,38.5,38.75,963470],[1641920400000,38.75,38.75,38.5,38.75,104394],[1642006800000,38.5,38.75,38.5,38.75,144233],[1642093200000,38.5,38.75,38.5,38.5,1064244],[1642179600000,38.5,38.75,38.5,38.5,144816],[1642438800000,38.5,38.75,38.5,38.5,86628],[1642525200000,38.5,38.75,38.5,38.5,1239177],[1642611600000,38.5,38.75,38.5,38.5,187257],[1642698000000,38.5,38.75,38.5,38.5,369711],[1642784400000,38.5,38.75,38.5,38.5,239493],[1643043600000,38.5,38.75,38.5,38.75,131445],[1643130000000,38.5,38.75,38.5,38.5,500836],[1643216400000,38.5,38.75,38.5,38.5,1644998],[1643302800000,38.75,38.75,38.5,38.75,5461135],[1643389200000,38.75,39,38.75,38.75,1744486],[1643734800000,38.75,39,38.75,38.75,221778],[1643821200000,38.75,39,38.75,38.75,239722],[1643907600000,38.75,39,38.75,38.75,490656],[1643994000000,38.75,39,38.75,38.75,2250453],[1644253200000,39,39,38.75,38.75,274288],[1644339600000,38.75,39,38.75,38.75,4574118],[1644426000000,38.75,39,38.75,38.75,5439899],[1644512400000,38.75,39,38.75,38.75,1480989],[1644598800000,38.75,39,38.75,38.75,7034554],[1644858000000,38.75,39,38.5,38.75,7315704],[1644944400000,38.75,39,38.75,38.75,5360545],[1645030800000,38.75,39,38.75,38.75,5360545],[1645117200000,38.75,39,38.75,38.75,530166],[1645462800000,38.75,39,38.75,39,1365452],[1645549200000,38.75,39,38.75,38.75,651060],[1645635600000,38.25,38.5,38.25,38.5,70788],[1645722000000,38.25,38.25,34,36.5,84603],[1645808400000,38.5,38.5,35,35.25,384915],[1646067600000,35.5,36.5,35.5,35.5,110950],[1646154000000,35.75,36.5,35.5,35.75,204527],[1646326800000,36,36,34.75,35.25,388385],[1646413200000,34.75,34.75,32,32.75,570833],[1646672400000,30.75,32,30,30.25,485676],[1646758800000,30,30.75,30,30.75,217309],[1646845200000,30.5,33.75,30.5,32.75,395305],[1646931600000,32.25,33.25,31.5,32.5,265006],[1647018000000,32.25,34.25,32.25,34.25,368786],[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]]